KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0.28
Theta: -0.70
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 149.6 | 9.2 | 21.68 | 32 | 11 | 87 | |||
| 12 Mar | 1982.55 | 140.4 | 34.75 | - | 11 | -2 | 76 | |||
| 11 Mar | 1935.20 | 105.65 | 2.65 | 14.98 | 20 | 6 | 78 | |||
| 10 Mar | 1921.75 | 103 | -0.25 | 28.32 | 12 | -10 | 72 | |||
| 7 Mar | 1935.40 | 102.5 | 6.75 | 11.64 | 36 | -6 | 82 | |||
| 6 Mar | 1921.70 | 94.9 | -13.35 | 16.76 | 15 | 0 | 88 | |||
| 5 Mar | 1933.10 | 109.4 | 24.95 | 14.54 | 50 | 12 | 88 | |||
| 4 Mar | 1907.80 | 84.4 | -10.6 | 11.95 | 32 | 16 | 76 | |||
| 3 Mar | 1914.60 | 95 | 4 | 18.76 | 9 | 0 | 61 | |||
| 28 Feb | 1902.95 | 89.05 | -42.55 | 21.77 | 40 | 10 | 63 | |||
| 27 Feb | 1947.55 | 131.6 | -8.4 | 26.60 | 48 | 45 | 53 | |||
| 26 Feb | 1966.90 | 140 | -4.45 | - | 1 | 1 | 7 | |||
| 25 Feb | 1967.25 | 140 | -4.45 | - | 1 | 0 | 7 | |||
| 24 Feb | 1966.10 | 144.45 | 8.45 | 22.21 | 5 | 1 | 8 | |||
| 21 Feb | 1953.05 | 136 | -10 | 20.76 | 6 | 4 | 6 | |||
| 20 Feb | 1970.55 | 146 | -14 | - | 1 | 0 | 1 | |||
| 19 Feb | 1985.00 | 160 | 91.85 | - | 1 | 0 | 0 | |||
| 18 Feb | 1963.35 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1945.30 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1952.40 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1972.80 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1943.95 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1918.60 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1960.15 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1929.25 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1915.95 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1911.75 | 68.15 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Feb | 1928.50 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1884.50 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 1903.10 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 1901.30 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 1901.50 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 1920.35 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 1887.75 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 1881.40 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 1886.20 | 68.15 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 1894.85 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 1893.30 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 1920.50 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 1758.60 | 68.15 | 0.00 | 1.83 | 0 | 0 | 0 | |||
| 16 Jan | 1805.55 | 68.15 | 0.00 | 0.05 | 0 | 0 | 0 | |||
| 15 Jan | 1789.60 | 68.15 | 0.00 | 0.56 | 0 | 0 | 0 | |||
| 14 Jan | 1750.60 | 68.15 | 0.00 | 1.81 | 0 | 0 | 0 | |||
| 13 Jan | 1738.40 | 68.15 | 0.00 | 2.38 | 0 | 0 | 0 | |||
| 10 Jan | 1756.20 | 68.15 | 0.00 | 1.64 | 0 | 0 | 0 | |||
| 9 Jan | 1790.20 | 68.15 | 0.00 | 0.52 | 0 | 0 | 0 | |||
| 8 Jan | 1768.65 | 68.15 | 0.00 | 1.18 | 0 | 0 | 0 | |||
| 7 Jan | 1772.05 | 68.15 | 0.00 | 0.89 | 0 | 0 | 0 | |||
| 6 Jan | 1779.65 | 68.15 | 0.00 | 0.62 | 0 | 0 | 0 | |||
| 3 Jan | 1838.65 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 1837.15 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 1788.40 | 68.15 | 0.00 | 0.31 | 0 | 0 | 0 | |||
| 31 Dec | 1786.05 | 68.15 | 0.00 | 0.43 | 0 | 0 | 0 | |||
| 30 Dec | 1740.70 | 68.15 | 1.76 | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1840 expiring on 27MAR2025
Delta for 1840 CE is 0.97
Historical price for 1840 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 149.6, which was 9.2 higher than the previous day. The implied volatity was 21.68, the open interest changed by 11 which increased total open position to 87
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 140.4, which was 34.75 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 76
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 105.65, which was 2.65 higher than the previous day. The implied volatity was 14.98, the open interest changed by 6 which increased total open position to 78
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 103, which was -0.25 lower than the previous day. The implied volatity was 28.32, the open interest changed by -10 which decreased total open position to 72
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 102.5, which was 6.75 higher than the previous day. The implied volatity was 11.64, the open interest changed by -6 which decreased total open position to 82
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 94.9, which was -13.35 lower than the previous day. The implied volatity was 16.76, the open interest changed by 0 which decreased total open position to 88
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 109.4, which was 24.95 higher than the previous day. The implied volatity was 14.54, the open interest changed by 12 which increased total open position to 88
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 84.4, which was -10.6 lower than the previous day. The implied volatity was 11.95, the open interest changed by 16 which increased total open position to 76
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 95, which was 4 higher than the previous day. The implied volatity was 18.76, the open interest changed by 0 which decreased total open position to 61
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 89.05, which was -42.55 lower than the previous day. The implied volatity was 21.77, the open interest changed by 10 which increased total open position to 63
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 131.6, which was -8.4 lower than the previous day. The implied volatity was 26.60, the open interest changed by 45 which increased total open position to 53
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 140, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 140, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 144.45, which was 8.45 higher than the previous day. The implied volatity was 22.21, the open interest changed by 1 which increased total open position to 8
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 136, which was -10 lower than the previous day. The implied volatity was 20.76, the open interest changed by 4 which increased total open position to 6
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 146, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 160, which was 91.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 68.15, 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 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 68.15, 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 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 68.15, 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 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 68.15, 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 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 68.15, 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 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 68.15, 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 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 68.15, 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 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 68.15, 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 6 Feb KOTAKBANK was trading at 1915.95. The strike last trading price was 68.15, 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 5 Feb KOTAKBANK was trading at 1911.75. The strike last trading price was 68.15, 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 4 Feb KOTAKBANK was trading at 1928.50. The strike last trading price was 68.15, 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 3 Feb KOTAKBANK was trading at 1884.50. The strike last trading price was 68.15, 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 1 Feb KOTAKBANK was trading at 1903.10. The strike last trading price was 68.15, 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 31 Jan KOTAKBANK was trading at 1901.30. The strike last trading price was 68.15, 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 30 Jan KOTAKBANK was trading at 1901.50. The strike last trading price was 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 21 Jan KOTAKBANK was trading at 1893.30. The strike last trading price was 68.15, 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 20 Jan KOTAKBANK was trading at 1920.50. The strike last trading price was 68.15, 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 17 Jan KOTAKBANK was trading at 1758.60. The strike last trading price was 68.15, which was 0.00 lower than the previous day. The implied volatity was 1.83, 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 68.15, which was 0.00 lower than the previous day. The implied volatity was 0.05, 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 68.15, which was 0.00 lower than the previous day. The implied volatity was 0.56, 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 68.15, which was 0.00 lower than the previous day. The implied volatity was 1.81, 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 68.15, which was 0.00 lower than the previous day. The implied volatity was 2.38, 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 68.15, which was 0.00 lower than the previous day. The implied volatity was 1.64, 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 68.15, which was 0.00 lower than the previous day. The implied volatity was 0.52, 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 68.15, which was 0.00 lower than the previous day. The implied volatity was 1.18, 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 68.15, which was 0.00 lower than the previous day. The implied volatity was 0.89, 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 68.15, which was 0.00 lower than the previous day. The implied volatity was 0.62, 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 68.15, 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 2 Jan KOTAKBANK was trading at 1837.15. The strike last trading price was 68.15, 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 1 Jan KOTAKBANK was trading at 1788.40. The strike last trading price was 68.15, which was 0.00 lower than the previous day. The implied volatity was 0.31, 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 68.15, which was 0.00 lower than the previous day. The implied volatity was 0.43, 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 68.15, which was lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 27MAR2025 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.39
Theta: -0.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 1.95 | -0.65 | 24.35 | 615 | -51 | 887 |
| 12 Mar | 1982.55 | 2.65 | -3.05 | 24.99 | 2,574 | -78 | 943 |
| 11 Mar | 1935.20 | 5.55 | -1.05 | 22.96 | 1,118 | 105 | 1,022 |
| 10 Mar | 1921.75 | 7.1 | 0.75 | 21.60 | 1,329 | 288 | 917 |
| 7 Mar | 1935.40 | 6.55 | -2.2 | 21.27 | 580 | 55 | 629 |
| 6 Mar | 1921.70 | 8.15 | 0.8 | 20.71 | 372 | 5 | 574 |
| 5 Mar | 1933.10 | 7.3 | -4.8 | 21.78 | 1,447 | 159 | 569 |
| 4 Mar | 1907.80 | 12 | -0.7 | 21.71 | 803 | 73 | 417 |
| 3 Mar | 1914.60 | 12.75 | -2.65 | 22.44 | 954 | 3 | 344 |
| 28 Feb | 1902.95 | 16.4 | 8.2 | 21.38 | 809 | 90 | 340 |
| 27 Feb | 1947.55 | 8.85 | 1 | 21.58 | 329 | 35 | 250 |
| 26 Feb | 1966.90 | 7.55 | -2.15 | 22.62 | 186 | 83 | 215 |
| 25 Feb | 1967.25 | 7.55 | -2.15 | 22.62 | 186 | 83 | 215 |
| 24 Feb | 1966.10 | 9.85 | -0.55 | 23.57 | 182 | 91 | 131 |
| 21 Feb | 1953.05 | 10.4 | 0.7 | 21.96 | 55 | 6 | 39 |
| 20 Feb | 1970.55 | 9.7 | -0.25 | 23.25 | 22 | 13 | 31 |
| 19 Feb | 1985.00 | 9.95 | -8.05 | 24.83 | 13 | 6 | 17 |
| 18 Feb | 1963.35 | 18 | 1 | 27.39 | 2 | 0 | 13 |
| 17 Feb | 1945.30 | 17 | 2.9 | 24.24 | 16 | 2 | 12 |
| 14 Feb | 1952.40 | 14.1 | -108.05 | 22.68 | 10 | 5 | 5 |
| 13 Feb | 1972.80 | 122.15 | 0 | 5.79 | 0 | 0 | 0 |
| 12 Feb | 1943.95 | 122.15 | 0 | 5.05 | 0 | 0 | 0 |
| 11 Feb | 1918.60 | 122.15 | 0 | 4.09 | 0 | 0 | 0 |
| 10 Feb | 1960.15 | 122.15 | 0 | 5.59 | 0 | 0 | 0 |
| 7 Feb | 1929.25 | 122.15 | 0 | 5.30 | 0 | 0 | 0 |
| 6 Feb | 1915.95 | 122.15 | 0 | 3.86 | 0 | 0 | 0 |
| 5 Feb | 1911.75 | 122.15 | 0 | 3.57 | 0 | 0 | 0 |
| 4 Feb | 1928.50 | 122.15 | 0 | 4.33 | 0 | 0 | 0 |
| 3 Feb | 1884.50 | 122.15 | 0 | 2.90 | 0 | 0 | 0 |
| 1 Feb | 1903.10 | 122.15 | 0 | 3.57 | 0 | 0 | 0 |
| 31 Jan | 1901.30 | 122.15 | 0 | 3.19 | 0 | 0 | 0 |
| 30 Jan | 1901.50 | 122.15 | 0 | 3.78 | 0 | 0 | 0 |
| 29 Jan | 1920.35 | 122.15 | 0 | 3.93 | 0 | 0 | 0 |
| 28 Jan | 1887.75 | 122.15 | 0 | 2.66 | 0 | 0 | 0 |
| 27 Jan | 1881.40 | 122.15 | 0 | 2.55 | 0 | 0 | 0 |
| 24 Jan | 1886.20 | 122.15 | 0 | 2.46 | 0 | 0 | 0 |
| 23 Jan | 1894.85 | 122.15 | 122.15 | 2.90 | 0 | 0 | 0 |
| 21 Jan | 1893.30 | 0 | 0.00 | 2.86 | 0 | 0 | 0 |
| 20 Jan | 1920.50 | 0 | 0.00 | 3.72 | 0 | 0 | 0 |
| 17 Jan | 1758.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 1805.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 1789.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 1750.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 1738.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 1756.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 1790.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 1768.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 1772.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 1779.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 1838.65 | 0 | 0.00 | 1.37 | 0 | 0 | 0 |
| 2 Jan | 1837.15 | 0 | 0.00 | 1.24 | 0 | 0 | 0 |
| 1 Jan | 1788.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Dec | 1786.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Dec | 1740.70 | 0 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1840 expiring on 27MAR2025
Delta for 1840 PE is -0.05
Historical price for 1840 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 1.95, which was -0.65 lower than the previous day. The implied volatity was 24.35, the open interest changed by -51 which decreased total open position to 887
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 2.65, which was -3.05 lower than the previous day. The implied volatity was 24.99, the open interest changed by -78 which decreased total open position to 943
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 5.55, which was -1.05 lower than the previous day. The implied volatity was 22.96, the open interest changed by 105 which increased total open position to 1022
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 7.1, which was 0.75 higher than the previous day. The implied volatity was 21.60, the open interest changed by 288 which increased total open position to 917
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 6.55, which was -2.2 lower than the previous day. The implied volatity was 21.27, the open interest changed by 55 which increased total open position to 629
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 8.15, which was 0.8 higher than the previous day. The implied volatity was 20.71, the open interest changed by 5 which increased total open position to 574
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 7.3, which was -4.8 lower than the previous day. The implied volatity was 21.78, the open interest changed by 159 which increased total open position to 569
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 12, which was -0.7 lower than the previous day. The implied volatity was 21.71, the open interest changed by 73 which increased total open position to 417
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 12.75, which was -2.65 lower than the previous day. The implied volatity was 22.44, the open interest changed by 3 which increased total open position to 344
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 16.4, which was 8.2 higher than the previous day. The implied volatity was 21.38, the open interest changed by 90 which increased total open position to 340
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 8.85, which was 1 higher than the previous day. The implied volatity was 21.58, the open interest changed by 35 which increased total open position to 250
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 7.55, which was -2.15 lower than the previous day. The implied volatity was 22.62, the open interest changed by 83 which increased total open position to 215
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 7.55, which was -2.15 lower than the previous day. The implied volatity was 22.62, the open interest changed by 83 which increased total open position to 215
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 9.85, which was -0.55 lower than the previous day. The implied volatity was 23.57, the open interest changed by 91 which increased total open position to 131
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 10.4, which was 0.7 higher than the previous day. The implied volatity was 21.96, the open interest changed by 6 which increased total open position to 39
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 9.7, which was -0.25 lower than the previous day. The implied volatity was 23.25, the open interest changed by 13 which increased total open position to 31
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 9.95, which was -8.05 lower than the previous day. The implied volatity was 24.83, the open interest changed by 6 which increased total open position to 17
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 18, which was 1 higher than the previous day. The implied volatity was 27.39, the open interest changed by 0 which decreased total open position to 13
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 17, which was 2.9 higher than the previous day. The implied volatity was 24.24, the open interest changed by 2 which increased total open position to 12
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 14.1, which was -108.05 lower than the previous day. The implied volatity was 22.68, the open interest changed by 5 which increased total open position to 5
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 5.79, the open interest changed by 0 which decreased total open position to 0
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0
On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 5.59, the open interest changed by 0 which decreased total open position to 0
On 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 5.30, 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 122.15, which was 0 lower than the previous day. The implied volatity was 3.86, 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 122.15, which was 0 lower than the previous day. The implied volatity was 3.57, 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 122.15, which was 0 lower than the previous day. The implied volatity was 4.33, 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 122.15, which was 0 lower than the previous day. The implied volatity was 2.90, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KOTAKBANK was trading at 1903.10. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
On 31 Jan KOTAKBANK was trading at 1901.30. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
On 30 Jan KOTAKBANK was trading at 1901.50. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 3.78, 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 122.15, which was 0 lower than the previous day. The implied volatity was 3.93, 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 122.15, which was 0 lower than the previous day. The implied volatity was 2.66, 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 122.15, which was 0 lower than the previous day. The implied volatity was 2.55, 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 122.15, which was 0 lower than the previous day. The implied volatity was 2.46, 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 122.15, which was 122.15 higher than the previous day. The implied volatity was 2.90, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.86, 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 0, which was 0.00 lower than the previous day. The implied volatity was 3.72, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.37, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.24, 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 0, 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 0, 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 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
