KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 185.5 | 0.5 | - | 35 | 4 | 218 | |||
| 12 Mar | 1982.55 | 185 | 41.8 | - | 48 | 11 | 215 | |||
| 11 Mar | 1935.20 | 144.65 | 16.4 | 14.17 | 58 | 4 | 206 | |||
| 10 Mar | 1921.75 | 128.5 | -12.5 | 13.26 | 11 | -1 | 202 | |||
| 7 Mar | 1935.40 | 141 | 6 | - | 15 | 0 | 203 | |||
| 6 Mar | 1921.70 | 135 | -11 | 22.51 | 13 | -1 | 203 | |||
| 5 Mar | 1933.10 | 146 | 27.65 | - | 74 | -6 | 204 | |||
| 4 Mar | 1907.80 | 120.5 | -4.25 | - | 113 | -26 | 209 | |||
| 3 Mar | 1914.60 | 125.4 | 2.45 | - | 129 | 55 | 236 | |||
| 28 Feb | 1902.95 | 120.5 | -43.5 | 21.87 | 74 | 19 | 180 | |||
| 27 Feb | 1947.55 | 164 | -18.15 | 26.18 | 58 | 37 | 161 | |||
| 26 Feb | 1966.90 | 182.15 | 5.65 | 15.91 | 43 | 23 | 124 | |||
| 25 Feb | 1967.25 | 182.15 | 5.65 | 15.91 | 43 | 23 | 124 | |||
| 24 Feb | 1966.10 | 176.5 | 6.5 | 15.51 | 88 | 30 | 100 | |||
| 21 Feb | 1953.05 | 170 | -14.45 | 19.40 | 39 | 17 | 69 | |||
| 20 Feb | 1970.55 | 184.45 | -7.95 | - | 46 | 25 | 52 | |||
| 19 Feb | 1985.00 | 192.4 | 18.4 | - | 16 | 9 | 26 | |||
| 18 Feb | 1963.35 | 174 | 17.75 | - | 2 | 1 | 16 | |||
| 17 Feb | 1945.30 | 156.25 | 0 | 0.00 | 0 | 3 | 0 | |||
| 14 Feb | 1952.40 | 156.25 | -53.75 | - | 3 | 0 | 12 | |||
| 13 Feb | 1972.80 | 210 | 66 | 34.58 | 4 | 2 | 11 | |||
| 12 Feb | 1943.95 | 144 | 2.2 | - | 3 | 1 | 7 | |||
| 11 Feb | 1918.60 | 141.8 | -17.3 | 9.63 | 5 | 1 | 4 | |||
| 10 Feb | 1960.15 | 159.1 | 14.1 | - | 1 | 0 | 2 | |||
| 7 Feb | 1929.25 | 145 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 1915.95 | 145 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 1911.75 | 145 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 1928.50 | 145 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 1884.50 | 145 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Feb | 1903.10 | 145 | 0 | 17.18 | 1 | 0 | 1 | |||
| 31 Jan | 1901.30 | 145 | 60.5 | 20.59 | 2 | 1 | 1 | |||
| 30 Jan | 1901.50 | 84.5 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 1920.35 | 84.5 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 1887.75 | 84.5 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 1881.40 | 84.5 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 1886.20 | 84.5 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 1894.85 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 1917.50 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 1893.30 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 1920.50 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 1758.60 | 84.5 | 0.00 | 0.42 | 0 | 0 | 0 | |||
| 16 Jan | 1805.55 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 1789.60 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 1750.60 | 84.5 | 0.00 | 0.16 | 0 | 0 | 0 | |||
| 13 Jan | 1738.40 | 84.5 | 0.00 | 1.11 | 0 | 0 | 0 | |||
| 10 Jan | 1756.20 | 84.5 | 0.00 | 0.29 | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Jan | 1790.20 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 1768.65 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 1772.05 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 1779.65 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 1838.65 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 1837.15 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 1788.40 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 1786.05 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 1740.70 | 84.5 | 0.63 | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1800 expiring on 27MAR2025
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 185.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 218
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 185, which was 41.8 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 215
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 144.65, which was 16.4 higher than the previous day. The implied volatity was 14.17, the open interest changed by 4 which increased total open position to 206
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 128.5, which was -12.5 lower than the previous day. The implied volatity was 13.26, the open interest changed by -1 which decreased total open position to 202
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 141, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 203
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 135, which was -11 lower than the previous day. The implied volatity was 22.51, the open interest changed by -1 which decreased total open position to 203
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 146, which was 27.65 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 204
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 120.5, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 209
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 125.4, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 236
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 120.5, which was -43.5 lower than the previous day. The implied volatity was 21.87, the open interest changed by 19 which increased total open position to 180
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 164, which was -18.15 lower than the previous day. The implied volatity was 26.18, the open interest changed by 37 which increased total open position to 161
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 182.15, which was 5.65 higher than the previous day. The implied volatity was 15.91, the open interest changed by 23 which increased total open position to 124
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 182.15, which was 5.65 higher than the previous day. The implied volatity was 15.91, the open interest changed by 23 which increased total open position to 124
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 176.5, which was 6.5 higher than the previous day. The implied volatity was 15.51, the open interest changed by 30 which increased total open position to 100
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 170, which was -14.45 lower than the previous day. The implied volatity was 19.40, the open interest changed by 17 which increased total open position to 69
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 184.45, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 52
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 192.4, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 26
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 174, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 16
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 156.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 156.25, which was -53.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 210, which was 66 higher than the previous day. The implied volatity was 34.58, the open interest changed by 2 which increased total open position to 11
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 144, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 141.8, which was -17.3 lower than the previous day. The implied volatity was 9.63, the open interest changed by 1 which increased total open position to 4
On 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 159.1, which was 14.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 145, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Feb KOTAKBANK was trading at 1915.95. The strike last trading price was 145, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Feb KOTAKBANK was trading at 1911.75. The strike last trading price was 145, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Feb KOTAKBANK was trading at 1928.50. The strike last trading price was 145, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Feb KOTAKBANK was trading at 1884.50. The strike last trading price was 145, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Feb KOTAKBANK was trading at 1903.10. The strike last trading price was 145, which was 0 lower than the previous day. The implied volatity was 17.18, the open interest changed by 0 which decreased total open position to 1
On 31 Jan KOTAKBANK was trading at 1901.30. The strike last trading price was 145, which was 60.5 higher than the previous day. The implied volatity was 20.59, the open interest changed by 1 which increased total open position to 1
On 30 Jan KOTAKBANK was trading at 1901.50. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan KOTAKBANK was trading at 1920.35. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan KOTAKBANK was trading at 1887.75. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan KOTAKBANK was trading at 1881.40. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jan KOTAKBANK was trading at 1886.20. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan KOTAKBANK was trading at 1894.85. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan KOTAKBANK was trading at 1917.50. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan KOTAKBANK was trading at 1893.30. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan KOTAKBANK was trading at 1920.50. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jan KOTAKBANK was trading at 1758.60. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 16 Jan KOTAKBANK was trading at 1805.55. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan KOTAKBANK was trading at 1789.60. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan KOTAKBANK was trading at 1750.60. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 13 Jan KOTAKBANK was trading at 1738.40. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 10 Jan KOTAKBANK was trading at 1756.20. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 9 Jan KOTAKBANK was trading at 1790.20. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan KOTAKBANK was trading at 1768.65. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan KOTAKBANK was trading at 1772.05. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan KOTAKBANK was trading at 1779.65. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jan KOTAKBANK was trading at 1838.65. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan KOTAKBANK was trading at 1837.15. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan KOTAKBANK was trading at 1788.40. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec KOTAKBANK was trading at 1786.05. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec KOTAKBANK was trading at 1740.70. The strike last trading price was 84.5, which was lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 27MAR2025 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.27
Theta: -0.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 1.35 | -0.25 | 27.84 | 692 | -84 | 1,910 |
| 12 Mar | 1982.55 | 1.75 | -1.1 | 28.08 | 2,662 | 333 | 1,992 |
| 11 Mar | 1935.20 | 2.85 | -0.05 | 24.76 | 1,223 | 272 | 1,662 |
| 10 Mar | 1921.75 | 3.05 | 0.4 | 22.37 | 1,066 | 185 | 1,400 |
| 7 Mar | 1935.40 | 2.75 | -1.25 | 21.68 | 606 | -6 | 1,215 |
| 6 Mar | 1921.70 | 3.9 | 0.4 | 21.66 | 653 | -4 | 1,202 |
| 5 Mar | 1933.10 | 3.45 | -2.75 | 22.44 | 1,706 | 51 | 1,217 |
| 4 Mar | 1907.80 | 6.1 | -0.9 | 22.39 | 1,170 | 101 | 1,168 |
| 3 Mar | 1914.60 | 6.85 | -1.9 | 23.23 | 1,425 | 178 | 1,071 |
| 28 Feb | 1902.95 | 9.35 | 4.45 | 22.34 | 1,828 | 73 | 896 |
| 27 Feb | 1947.55 | 5.05 | 0 | 22.75 | 627 | 77 | 823 |
| 26 Feb | 1966.90 | 5 | -1.5 | 24.44 | 402 | 154 | 745 |
| 25 Feb | 1967.25 | 5 | -1.5 | 24.44 | 402 | 153 | 745 |
| 24 Feb | 1966.10 | 6.55 | -0.25 | 25.23 | 301 | 74 | 591 |
| 21 Feb | 1953.05 | 7.1 | 0.95 | 23.78 | 259 | 13 | 516 |
| 20 Feb | 1970.55 | 6.1 | -0.2 | 24.34 | 242 | 9 | 501 |
| 19 Feb | 1985.00 | 6.25 | -2.65 | 25.69 | 584 | 108 | 492 |
| 18 Feb | 1963.35 | 9.2 | -0.9 | 25.90 | 239 | 42 | 377 |
| 17 Feb | 1945.30 | 10.1 | 0.75 | 24.37 | 361 | 65 | 336 |
| 14 Feb | 1952.40 | 9.5 | -0.7 | 23.91 | 114 | 34 | 271 |
| 13 Feb | 1972.80 | 10.45 | -2 | 25.74 | 177 | 37 | 237 |
| 12 Feb | 1943.95 | 12.55 | -1.25 | 25.21 | 162 | 43 | 201 |
| 11 Feb | 1918.60 | 13.6 | 2.85 | 23.20 | 105 | 31 | 157 |
| 10 Feb | 1960.15 | 10.5 | -1.35 | 24.89 | 76 | 13 | 125 |
| 7 Feb | 1929.25 | 10.6 | -5.4 | 23.85 | 62 | 7 | 111 |
| 6 Feb | 1915.95 | 16 | -1 | 23.30 | 10 | 3 | 104 |
| 5 Feb | 1911.75 | 17.15 | 2.5 | 22.99 | 80 | 18 | 96 |
| 4 Feb | 1928.50 | 14.65 | -6.55 | 23.53 | 40 | 20 | 78 |
| 3 Feb | 1884.50 | 21.4 | 2.55 | 22.42 | 42 | -4 | 58 |
| 1 Feb | 1903.10 | 17.55 | -3.9 | 22.69 | 32 | 1 | 61 |
| 31 Jan | 1901.30 | 21.5 | -3.15 | 23.43 | 72 | 33 | 60 |
| 30 Jan | 1901.50 | 25.25 | 0.85 | 25.37 | 13 | 5 | 27 |
| 29 Jan | 1920.35 | 24.4 | -3.6 | 26.66 | 6 | 0 | 21 |
| 28 Jan | 1887.75 | 28 | -3.75 | 24.42 | 9 | 0 | 18 |
| 27 Jan | 1881.40 | 31.5 | 2.5 | 24.97 | 14 | 8 | 17 |
| 24 Jan | 1886.20 | 29 | 4.05 | 24.25 | 2 | 0 | 7 |
| 23 Jan | 1894.85 | 24.95 | -4.60 | 23.13 | 6 | 1 | 7 |
| 22 Jan | 1917.50 | 29.55 | 3.05 | 27.01 | 2 | 0 | 6 |
| 21 Jan | 1893.30 | 26.5 | 3.65 | 23.58 | 6 | 2 | 6 |
| 20 Jan | 1920.50 | 22.85 | -76.30 | 24.11 | 4 | 3 | 3 |
| 17 Jan | 1758.60 | 99.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 1805.55 | 99.15 | 0.00 | 1.72 | 0 | 0 | 0 |
| 15 Jan | 1789.60 | 99.15 | 0.00 | 0.88 | 0 | 0 | 0 |
| 14 Jan | 1750.60 | 99.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 1738.40 | 99.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 1756.20 | 99.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 1790.20 | 99.15 | 0.00 | 0.99 | 0 | 0 | 0 |
| 8 Jan | 1768.65 | 99.15 | 0.00 | 0.22 | 0 | 0 | 0 |
| 7 Jan | 1772.05 | 99.15 | 0.00 | 0.50 | 0 | 0 | 0 |
| 6 Jan | 1779.65 | 99.15 | 0.00 | 0.82 | 0 | 0 | 0 |
| 3 Jan | 1838.65 | 99.15 | 0.00 | 2.48 | 0 | 0 | 0 |
| 2 Jan | 1837.15 | 99.15 | 0.00 | 2.43 | 0 | 0 | 0 |
| 1 Jan | 1788.40 | 99.15 | 0.00 | 1.05 | 0 | 0 | 0 |
| 31 Dec | 1786.05 | 99.15 | 99.15 | 1.00 | 0 | 0 | 0 |
| 30 Dec | 1740.70 | 0 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1800 expiring on 27MAR2025
Delta for 1800 PE is -0.03
Historical price for 1800 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 27.84, the open interest changed by -84 which decreased total open position to 1910
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 1.75, which was -1.1 lower than the previous day. The implied volatity was 28.08, the open interest changed by 333 which increased total open position to 1992
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 2.85, which was -0.05 lower than the previous day. The implied volatity was 24.76, the open interest changed by 272 which increased total open position to 1662
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 3.05, which was 0.4 higher than the previous day. The implied volatity was 22.37, the open interest changed by 185 which increased total open position to 1400
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 2.75, which was -1.25 lower than the previous day. The implied volatity was 21.68, the open interest changed by -6 which decreased total open position to 1215
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 3.9, which was 0.4 higher than the previous day. The implied volatity was 21.66, the open interest changed by -4 which decreased total open position to 1202
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 3.45, which was -2.75 lower than the previous day. The implied volatity was 22.44, the open interest changed by 51 which increased total open position to 1217
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 6.1, which was -0.9 lower than the previous day. The implied volatity was 22.39, the open interest changed by 101 which increased total open position to 1168
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 6.85, which was -1.9 lower than the previous day. The implied volatity was 23.23, the open interest changed by 178 which increased total open position to 1071
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 9.35, which was 4.45 higher than the previous day. The implied volatity was 22.34, the open interest changed by 73 which increased total open position to 896
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 5.05, which was 0 lower than the previous day. The implied volatity was 22.75, the open interest changed by 77 which increased total open position to 823
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 5, which was -1.5 lower than the previous day. The implied volatity was 24.44, the open interest changed by 154 which increased total open position to 745
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 5, which was -1.5 lower than the previous day. The implied volatity was 24.44, the open interest changed by 153 which increased total open position to 745
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 6.55, which was -0.25 lower than the previous day. The implied volatity was 25.23, the open interest changed by 74 which increased total open position to 591
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 7.1, which was 0.95 higher than the previous day. The implied volatity was 23.78, the open interest changed by 13 which increased total open position to 516
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 6.1, which was -0.2 lower than the previous day. The implied volatity was 24.34, the open interest changed by 9 which increased total open position to 501
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 6.25, which was -2.65 lower than the previous day. The implied volatity was 25.69, the open interest changed by 108 which increased total open position to 492
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 9.2, which was -0.9 lower than the previous day. The implied volatity was 25.90, the open interest changed by 42 which increased total open position to 377
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 10.1, which was 0.75 higher than the previous day. The implied volatity was 24.37, the open interest changed by 65 which increased total open position to 336
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 9.5, which was -0.7 lower than the previous day. The implied volatity was 23.91, the open interest changed by 34 which increased total open position to 271
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 10.45, which was -2 lower than the previous day. The implied volatity was 25.74, the open interest changed by 37 which increased total open position to 237
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 12.55, which was -1.25 lower than the previous day. The implied volatity was 25.21, the open interest changed by 43 which increased total open position to 201
On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 13.6, which was 2.85 higher than the previous day. The implied volatity was 23.20, the open interest changed by 31 which increased total open position to 157
On 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 10.5, which was -1.35 lower than the previous day. The implied volatity was 24.89, the open interest changed by 13 which increased total open position to 125
On 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 10.6, which was -5.4 lower than the previous day. The implied volatity was 23.85, the open interest changed by 7 which increased total open position to 111
On 6 Feb KOTAKBANK was trading at 1915.95. The strike last trading price was 16, which was -1 lower than the previous day. The implied volatity was 23.30, the open interest changed by 3 which increased total open position to 104
On 5 Feb KOTAKBANK was trading at 1911.75. The strike last trading price was 17.15, which was 2.5 higher than the previous day. The implied volatity was 22.99, the open interest changed by 18 which increased total open position to 96
On 4 Feb KOTAKBANK was trading at 1928.50. The strike last trading price was 14.65, which was -6.55 lower than the previous day. The implied volatity was 23.53, the open interest changed by 20 which increased total open position to 78
On 3 Feb KOTAKBANK was trading at 1884.50. The strike last trading price was 21.4, which was 2.55 higher than the previous day. The implied volatity was 22.42, the open interest changed by -4 which decreased total open position to 58
On 1 Feb KOTAKBANK was trading at 1903.10. The strike last trading price was 17.55, which was -3.9 lower than the previous day. The implied volatity was 22.69, the open interest changed by 1 which increased total open position to 61
On 31 Jan KOTAKBANK was trading at 1901.30. The strike last trading price was 21.5, which was -3.15 lower than the previous day. The implied volatity was 23.43, the open interest changed by 33 which increased total open position to 60
On 30 Jan KOTAKBANK was trading at 1901.50. The strike last trading price was 25.25, which was 0.85 higher than the previous day. The implied volatity was 25.37, the open interest changed by 5 which increased total open position to 27
On 29 Jan KOTAKBANK was trading at 1920.35. The strike last trading price was 24.4, which was -3.6 lower than the previous day. The implied volatity was 26.66, the open interest changed by 0 which decreased total open position to 21
On 28 Jan KOTAKBANK was trading at 1887.75. The strike last trading price was 28, which was -3.75 lower than the previous day. The implied volatity was 24.42, the open interest changed by 0 which decreased total open position to 18
On 27 Jan KOTAKBANK was trading at 1881.40. The strike last trading price was 31.5, which was 2.5 higher than the previous day. The implied volatity was 24.97, the open interest changed by 8 which increased total open position to 17
On 24 Jan KOTAKBANK was trading at 1886.20. The strike last trading price was 29, which was 4.05 higher than the previous day. The implied volatity was 24.25, the open interest changed by 0 which decreased total open position to 7
On 23 Jan KOTAKBANK was trading at 1894.85. The strike last trading price was 24.95, which was -4.60 lower than the previous day. The implied volatity was 23.13, the open interest changed by 1 which increased total open position to 7
On 22 Jan KOTAKBANK was trading at 1917.50. The strike last trading price was 29.55, which was 3.05 higher than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 6
On 21 Jan KOTAKBANK was trading at 1893.30. The strike last trading price was 26.5, which was 3.65 higher than the previous day. The implied volatity was 23.58, the open interest changed by 2 which increased total open position to 6
On 20 Jan KOTAKBANK was trading at 1920.50. The strike last trading price was 22.85, which was -76.30 lower than the previous day. The implied volatity was 24.11, the open interest changed by 3 which increased total open position to 3
On 17 Jan KOTAKBANK was trading at 1758.60. The strike last trading price was 99.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan KOTAKBANK was trading at 1805.55. The strike last trading price was 99.15, which was 0.00 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
On 15 Jan KOTAKBANK was trading at 1789.60. The strike last trading price was 99.15, which was 0.00 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 14 Jan KOTAKBANK was trading at 1750.60. The strike last trading price was 99.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan KOTAKBANK was trading at 1738.40. The strike last trading price was 99.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jan KOTAKBANK was trading at 1756.20. The strike last trading price was 99.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan KOTAKBANK was trading at 1790.20. The strike last trading price was 99.15, which was 0.00 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 8 Jan KOTAKBANK was trading at 1768.65. The strike last trading price was 99.15, which was 0.00 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 7 Jan KOTAKBANK was trading at 1772.05. The strike last trading price was 99.15, which was 0.00 lower than the previous day. The implied volatity was 0.50, the open interest changed by 0 which decreased total open position to 0
On 6 Jan KOTAKBANK was trading at 1779.65. The strike last trading price was 99.15, which was 0.00 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 3 Jan KOTAKBANK was trading at 1838.65. The strike last trading price was 99.15, which was 0.00 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
On 2 Jan KOTAKBANK was trading at 1837.15. The strike last trading price was 99.15, which was 0.00 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 1 Jan KOTAKBANK was trading at 1788.40. The strike last trading price was 99.15, which was 0.00 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 31 Dec KOTAKBANK was trading at 1786.05. The strike last trading price was 99.15, which was 99.15 higher than the previous day. The implied volatity was 1.00, the open interest changed by 0 which decreased total open position to 0
On 30 Dec KOTAKBANK was trading at 1740.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
