KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
21 Nov 2024 04:11 PM IST
| KOTAKBANK 28NOV2024 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.47
Theta: -0.70
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1737.10 | 2.6 | 0.65 | 19.40 | 3,010 | -105 | 4,120 | |||
| 20 Nov | 1727.75 | 1.95 | 0.00 | 18.99 | 4,570 | -509 | 4,227 | |||
| 19 Nov | 1727.75 | 1.95 | -0.45 | 18.99 | 4,570 | -507 | 4,227 | |||
| 18 Nov | 1722.75 | 2.4 | -0.70 | 19.55 | 2,975 | -458 | 4,733 | |||
| 14 Nov | 1707.90 | 3.1 | -0.20 | 19.21 | 2,368 | 44 | 5,193 | |||
| 13 Nov | 1687.85 | 3.3 | -2.85 | 21.30 | 4,596 | -375 | 5,160 | |||
| 12 Nov | 1721.40 | 6.15 | -3.70 | 19.59 | 5,522 | -274 | 5,575 | |||
| 11 Nov | 1744.00 | 9.85 | -7.65 | 18.40 | 7,382 | -593 | 5,862 | |||
| 8 Nov | 1745.80 | 17.5 | 1.30 | 20.71 | 8,765 | 732 | 6,370 | |||
| 7 Nov | 1746.90 | 16.2 | -8.35 | 19.98 | 5,499 | 731 | 5,590 | |||
| 6 Nov | 1762.60 | 24.55 | 4.55 | 20.54 | 12,460 | 1,692 | 4,912 | |||
| 5 Nov | 1757.15 | 20 | 5.50 | 18.44 | 6,561 | 123 | 3,220 | |||
| 4 Nov | 1729.35 | 14.5 | -5.05 | 20.44 | 3,350 | 363 | 3,098 | |||
| 1 Nov | 1744.40 | 19.55 | -0.20 | 19.80 | 640 | 77 | 2,737 | |||
| 31 Oct | 1731.10 | 19.75 | -1.65 | - | 3,732 | 539 | 2,661 | |||
| 30 Oct | 1734.60 | 21.4 | -5.90 | - | 1,961 | 466 | 2,113 | |||
| 29 Oct | 1760.20 | 27.3 | -1.15 | - | 2,322 | 138 | 1,642 | |||
| 28 Oct | 1749.85 | 28.45 | -7.50 | - | 1,587 | 243 | 1,499 | |||
| 25 Oct | 1768.85 | 35.95 | 0.95 | - | 1,380 | -6 | 1,256 | |||
| 24 Oct | 1762.20 | 35 | -2.80 | - | 757 | 140 | 1,265 | |||
|
|
||||||||||
| 23 Oct | 1767.80 | 37.8 | -2.20 | - | 711 | 34 | 1,123 | |||
| 22 Oct | 1763.15 | 40 | -5.20 | - | 1,144 | 169 | 1,089 | |||
| 21 Oct | 1789.20 | 45.2 | -62.95 | - | 3,384 | 874 | 913 | |||
| 18 Oct | 1871.05 | 108.15 | 1.70 | - | 20 | 3 | 39 | |||
| 17 Oct | 1864.05 | 106.45 | 0.00 | - | 0 | 2 | 0 | |||
| 16 Oct | 1876.35 | 106.45 | -25.55 | - | 2 | 0 | 34 | |||
| 15 Oct | 1895.20 | 132 | -8.00 | - | 2 | 0 | 32 | |||
| 14 Oct | 1910.80 | 140 | 26.00 | - | 3 | 0 | 32 | |||
| 11 Oct | 1882.40 | 114 | -0.05 | - | 3 | -1 | 31 | |||
| 10 Oct | 1876.10 | 114.05 | 49.75 | - | 29 | 3 | 32 | |||
| 9 Oct | 1800.80 | 64.3 | -3.90 | - | 16 | 1 | 28 | |||
| 8 Oct | 1803.40 | 68.2 | 0.60 | - | 18 | 8 | 24 | |||
| 7 Oct | 1790.25 | 67.6 | 0.55 | - | 19 | 6 | 15 | |||
| 4 Oct | 1809.00 | 67.05 | -15.95 | - | 8 | 6 | 8 | |||
| 3 Oct | 1822.80 | 83 | -37.00 | - | 5 | -3 | 1 | |||
| 1 Oct | 1879.40 | 120 | 16.75 | - | 1 | 0 | 4 | |||
| 30 Sept | 1853.95 | 103.25 | 0.50 | - | 4 | 3 | 3 | |||
| 27 Sept | 1872.45 | 102.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 1902.30 | 102.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 1897.95 | 102.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 1914.70 | 102.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1871.95 | 102.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 1839.70 | 102.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 1831.30 | 102.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1820.35 | 102.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1827.45 | 102.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1789.25 | 102.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1791.60 | 102.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1790.15 | 102.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1764.15 | 102.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1777.95 | 102.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1783.80 | 102.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1783.80 | 102.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1780.25 | 102.75 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1800 expiring on 28NOV2024
Delta for 1800 CE is 0.12
Historical price for 1800 CE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 2.6, which was 0.65 higher than the previous day. The implied volatity was 19.40, the open interest changed by -105 which decreased total open position to 4120
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 18.99, the open interest changed by -509 which decreased total open position to 4227
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 1.95, which was -0.45 lower than the previous day. The implied volatity was 18.99, the open interest changed by -507 which decreased total open position to 4227
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 2.4, which was -0.70 lower than the previous day. The implied volatity was 19.55, the open interest changed by -458 which decreased total open position to 4733
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 3.1, which was -0.20 lower than the previous day. The implied volatity was 19.21, the open interest changed by 44 which increased total open position to 5193
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 3.3, which was -2.85 lower than the previous day. The implied volatity was 21.30, the open interest changed by -375 which decreased total open position to 5160
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 6.15, which was -3.70 lower than the previous day. The implied volatity was 19.59, the open interest changed by -274 which decreased total open position to 5575
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 9.85, which was -7.65 lower than the previous day. The implied volatity was 18.40, the open interest changed by -593 which decreased total open position to 5862
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 17.5, which was 1.30 higher than the previous day. The implied volatity was 20.71, the open interest changed by 732 which increased total open position to 6370
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 16.2, which was -8.35 lower than the previous day. The implied volatity was 19.98, the open interest changed by 731 which increased total open position to 5590
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 24.55, which was 4.55 higher than the previous day. The implied volatity was 20.54, the open interest changed by 1692 which increased total open position to 4912
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 20, which was 5.50 higher than the previous day. The implied volatity was 18.44, the open interest changed by 123 which increased total open position to 3220
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 14.5, which was -5.05 lower than the previous day. The implied volatity was 20.44, the open interest changed by 363 which increased total open position to 3098
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 19.55, which was -0.20 lower than the previous day. The implied volatity was 19.80, the open interest changed by 77 which increased total open position to 2737
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 19.75, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct KOTAKBANK was trading at 1734.60. The strike last trading price was 21.4, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct KOTAKBANK was trading at 1760.20. The strike last trading price was 27.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct KOTAKBANK was trading at 1749.85. The strike last trading price was 28.45, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct KOTAKBANK was trading at 1768.85. The strike last trading price was 35.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct KOTAKBANK was trading at 1762.20. The strike last trading price was 35, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct KOTAKBANK was trading at 1767.80. The strike last trading price was 37.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct KOTAKBANK was trading at 1763.15. The strike last trading price was 40, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct KOTAKBANK was trading at 1789.20. The strike last trading price was 45.2, which was -62.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct KOTAKBANK was trading at 1871.05. The strike last trading price was 108.15, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 106.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct KOTAKBANK was trading at 1876.35. The strike last trading price was 106.45, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 132, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 140, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct KOTAKBANK was trading at 1882.40. The strike last trading price was 114, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 114.05, which was 49.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct KOTAKBANK was trading at 1800.80. The strike last trading price was 64.3, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct KOTAKBANK was trading at 1803.40. The strike last trading price was 68.2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct KOTAKBANK was trading at 1790.25. The strike last trading price was 67.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 67.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 83, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 120, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 103.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept KOTAKBANK was trading at 1872.45. The strike last trading price was 102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept KOTAKBANK was trading at 1902.30. The strike last trading price was 102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept KOTAKBANK was trading at 1897.95. The strike last trading price was 102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept KOTAKBANK was trading at 1914.70. The strike last trading price was 102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept KOTAKBANK was trading at 1871.95. The strike last trading price was 102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 102.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| KOTAKBANK 28NOV2024 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.70
Theta: -1.03
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1737.10 | 65.65 | -13.40 | 28.61 | 226 | -99 | 1,526 |
| 20 Nov | 1727.75 | 79.05 | 0.00 | 26.30 | 270 | -44 | 1,625 |
| 19 Nov | 1727.75 | 79.05 | -0.80 | 26.30 | 270 | -44 | 1,625 |
| 18 Nov | 1722.75 | 79.85 | -13.90 | 22.41 | 319 | -130 | 1,669 |
| 14 Nov | 1707.90 | 93.75 | -12.75 | 27.14 | 349 | -26 | 1,799 |
| 13 Nov | 1687.85 | 106.5 | 23.95 | 27.02 | 400 | -2 | 1,826 |
| 12 Nov | 1721.40 | 82.55 | 19.75 | 24.87 | 342 | -37 | 1,858 |
| 11 Nov | 1744.00 | 62.8 | 2.00 | 20.10 | 503 | -63 | 1,895 |
| 8 Nov | 1745.80 | 60.8 | 0.10 | 22.15 | 1,006 | 47 | 1,947 |
| 7 Nov | 1746.90 | 60.7 | 7.85 | 20.20 | 593 | 18 | 1,903 |
| 6 Nov | 1762.60 | 52.85 | -2.85 | 22.40 | 1,471 | 102 | 1,887 |
| 5 Nov | 1757.15 | 55.7 | -21.70 | 21.98 | 511 | -65 | 1,785 |
| 4 Nov | 1729.35 | 77.4 | 8.40 | 22.91 | 384 | -51 | 1,850 |
| 1 Nov | 1744.40 | 69 | -0.70 | 22.49 | 63 | 12 | 1,900 |
| 31 Oct | 1731.10 | 69.7 | -0.85 | - | 771 | 233 | 1,888 |
| 30 Oct | 1734.60 | 70.55 | 14.50 | - | 471 | 115 | 1,655 |
| 29 Oct | 1760.20 | 56.05 | -5.90 | - | 1,092 | 412 | 1,538 |
| 28 Oct | 1749.85 | 61.95 | 9.45 | - | 542 | 124 | 1,124 |
| 25 Oct | 1768.85 | 52.5 | -0.60 | - | 237 | 36 | 1,000 |
| 24 Oct | 1762.20 | 53.1 | -1.50 | - | 124 | 16 | 967 |
| 23 Oct | 1767.80 | 54.6 | -1.95 | - | 273 | 14 | 950 |
| 22 Oct | 1763.15 | 56.55 | 7.65 | - | 263 | 25 | 939 |
| 21 Oct | 1789.20 | 48.9 | 29.60 | - | 1,688 | 390 | 910 |
| 18 Oct | 1871.05 | 19.3 | -0.70 | - | 293 | -10 | 522 |
| 17 Oct | 1864.05 | 20 | 1.55 | - | 152 | 20 | 529 |
| 16 Oct | 1876.35 | 18.45 | 3.45 | - | 76 | 25 | 509 |
| 15 Oct | 1895.20 | 15 | 0.00 | - | 103 | 17 | 484 |
| 14 Oct | 1910.80 | 15 | -5.00 | - | 249 | 135 | 469 |
| 11 Oct | 1882.40 | 20 | -5.00 | - | 68 | 0 | 335 |
| 10 Oct | 1876.10 | 25 | -17.70 | - | 112 | -6 | 334 |
| 9 Oct | 1800.80 | 42.7 | -0.10 | - | 55 | 24 | 340 |
| 8 Oct | 1803.40 | 42.8 | -4.70 | - | 67 | 14 | 313 |
| 7 Oct | 1790.25 | 47.5 | 8.85 | - | 109 | 14 | 299 |
| 4 Oct | 1809.00 | 38.65 | 4.50 | - | 134 | 70 | 285 |
| 3 Oct | 1822.80 | 34.15 | 13.30 | - | 154 | 118 | 214 |
| 1 Oct | 1879.40 | 20.85 | -9.45 | - | 67 | 32 | 96 |
| 30 Sept | 1853.95 | 30.3 | 9.30 | - | 62 | 40 | 64 |
| 27 Sept | 1872.45 | 21 | 2.35 | - | 21 | 16 | 23 |
| 26 Sept | 1902.30 | 18.65 | -1.10 | - | 7 | 4 | 7 |
| 25 Sept | 1897.95 | 19.75 | 7.75 | - | 1 | 0 | 2 |
| 24 Sept | 1914.70 | 12 | -81.15 | - | 4 | 2 | 2 |
| 19 Sept | 1871.95 | 93.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1839.70 | 93.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 1831.30 | 93.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1820.35 | 93.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1827.45 | 93.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1789.25 | 93.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1791.60 | 93.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1790.15 | 93.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1764.15 | 93.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1777.95 | 93.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1783.80 | 93.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1783.80 | 93.15 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1780.25 | 93.15 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1800 expiring on 28NOV2024
Delta for 1800 PE is -0.79
Historical price for 1800 PE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 65.65, which was -13.40 lower than the previous day. The implied volatity was 28.61, the open interest changed by -99 which decreased total open position to 1526
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 79.05, which was 0.00 lower than the previous day. The implied volatity was 26.30, the open interest changed by -44 which decreased total open position to 1625
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 79.05, which was -0.80 lower than the previous day. The implied volatity was 26.30, the open interest changed by -44 which decreased total open position to 1625
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 79.85, which was -13.90 lower than the previous day. The implied volatity was 22.41, the open interest changed by -130 which decreased total open position to 1669
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 93.75, which was -12.75 lower than the previous day. The implied volatity was 27.14, the open interest changed by -26 which decreased total open position to 1799
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 106.5, which was 23.95 higher than the previous day. The implied volatity was 27.02, the open interest changed by -2 which decreased total open position to 1826
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 82.55, which was 19.75 higher than the previous day. The implied volatity was 24.87, the open interest changed by -37 which decreased total open position to 1858
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 62.8, which was 2.00 higher than the previous day. The implied volatity was 20.10, the open interest changed by -63 which decreased total open position to 1895
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 60.8, which was 0.10 higher than the previous day. The implied volatity was 22.15, the open interest changed by 47 which increased total open position to 1947
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 60.7, which was 7.85 higher than the previous day. The implied volatity was 20.20, the open interest changed by 18 which increased total open position to 1903
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 52.85, which was -2.85 lower than the previous day. The implied volatity was 22.40, the open interest changed by 102 which increased total open position to 1887
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 55.7, which was -21.70 lower than the previous day. The implied volatity was 21.98, the open interest changed by -65 which decreased total open position to 1785
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 77.4, which was 8.40 higher than the previous day. The implied volatity was 22.91, the open interest changed by -51 which decreased total open position to 1850
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 69, which was -0.70 lower than the previous day. The implied volatity was 22.49, the open interest changed by 12 which increased total open position to 1900
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 69.7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct KOTAKBANK was trading at 1734.60. The strike last trading price was 70.55, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct KOTAKBANK was trading at 1760.20. The strike last trading price was 56.05, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct KOTAKBANK was trading at 1749.85. The strike last trading price was 61.95, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct KOTAKBANK was trading at 1768.85. The strike last trading price was 52.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct KOTAKBANK was trading at 1762.20. The strike last trading price was 53.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct KOTAKBANK was trading at 1767.80. The strike last trading price was 54.6, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct KOTAKBANK was trading at 1763.15. The strike last trading price was 56.55, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct KOTAKBANK was trading at 1789.20. The strike last trading price was 48.9, which was 29.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct KOTAKBANK was trading at 1871.05. The strike last trading price was 19.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 20, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct KOTAKBANK was trading at 1876.35. The strike last trading price was 18.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 15, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct KOTAKBANK was trading at 1882.40. The strike last trading price was 20, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 25, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct KOTAKBANK was trading at 1800.80. The strike last trading price was 42.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct KOTAKBANK was trading at 1803.40. The strike last trading price was 42.8, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct KOTAKBANK was trading at 1790.25. The strike last trading price was 47.5, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 38.65, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 34.15, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 20.85, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 30.3, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept KOTAKBANK was trading at 1872.45. The strike last trading price was 21, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept KOTAKBANK was trading at 1902.30. The strike last trading price was 18.65, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept KOTAKBANK was trading at 1897.95. The strike last trading price was 19.75, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept KOTAKBANK was trading at 1914.70. The strike last trading price was 12, which was -81.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept KOTAKBANK was trading at 1871.95. The strike last trading price was 93.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 93.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 93.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 93.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 93.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 93.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 93.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 93.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 93.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 93.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 93.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 93.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 93.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
