KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
21 Nov 2024 04:11 PM IST
| KOTAKBANK 28NOV2024 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.21
Theta: -0.36
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1737.10 | 0.9 | 0.10 | 22.50 | 259 | -17 | 572 | |||
| 20 Nov | 1727.75 | 0.8 | 0.00 | 22.03 | 459 | -97 | 591 | |||
| 19 Nov | 1727.75 | 0.8 | -0.15 | 22.03 | 459 | -95 | 591 | |||
| 18 Nov | 1722.75 | 0.95 | -0.60 | 22.02 | 446 | -70 | 702 | |||
| 14 Nov | 1707.90 | 1.55 | -0.15 | 21.74 | 441 | -121 | 802 | |||
| 13 Nov | 1687.85 | 1.7 | -1.25 | 23.47 | 1,310 | -114 | 946 | |||
| 12 Nov | 1721.40 | 2.95 | -1.45 | 21.40 | 1,429 | -259 | 1,085 | |||
| 11 Nov | 1744.00 | 4.4 | -4.70 | 19.89 | 1,699 | 16 | 1,366 | |||
| 8 Nov | 1745.80 | 9.1 | 0.90 | 21.54 | 2,045 | 4 | 1,341 | |||
| 7 Nov | 1746.90 | 8.2 | -5.10 | 20.72 | 1,629 | 139 | 1,338 | |||
| 6 Nov | 1762.60 | 13.3 | 3.50 | 21.07 | 2,774 | 303 | 1,198 | |||
| 5 Nov | 1757.15 | 9.8 | 2.00 | 18.80 | 1,743 | 58 | 896 | |||
| 4 Nov | 1729.35 | 7.8 | -3.10 | 21.30 | 1,001 | 143 | 843 | |||
| 1 Nov | 1744.40 | 10.9 | -0.20 | 20.53 | 187 | -5 | 693 | |||
| 31 Oct | 1731.10 | 11.1 | -1.00 | - | 906 | 193 | 693 | |||
| 30 Oct | 1734.60 | 12.1 | -3.45 | - | 593 | 69 | 497 | |||
| 29 Oct | 1760.20 | 15.55 | -1.10 | - | 561 | 92 | 428 | |||
| 28 Oct | 1749.85 | 16.65 | -4.15 | - | 415 | 113 | 336 | |||
| 25 Oct | 1768.85 | 20.8 | 0.10 | - | 372 | 13 | 223 | |||
| 24 Oct | 1762.20 | 20.7 | -1.70 | - | 145 | 6 | 210 | |||
| 23 Oct | 1767.80 | 22.4 | -1.55 | - | 116 | -1 | 203 | |||
| 22 Oct | 1763.15 | 23.95 | -4.00 | - | 251 | -1 | 204 | |||
| 21 Oct | 1789.20 | 27.95 | -47.05 | - | 541 | 194 | 206 | |||
| 18 Oct | 1871.05 | 75 | 0.00 | - | 0 | -2 | 0 | |||
| 17 Oct | 1864.05 | 75 | -35.00 | - | 2 | 0 | 14 | |||
| 16 Oct | 1876.35 | 110 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1895.20 | 110 | 0.00 | - | 0 | 1 | 0 | |||
| 14 Oct | 1910.80 | 110 | 22.00 | - | 2 | 0 | 13 | |||
| 11 Oct | 1882.40 | 88 | 0.00 | - | 0 | 1 | 0 | |||
| 10 Oct | 1876.10 | 88 | 44.00 | - | 7 | 1 | 13 | |||
| 9 Oct | 1800.80 | 44 | -2.60 | - | 8 | 4 | 11 | |||
| 8 Oct | 1803.40 | 46.6 | -8.70 | - | 7 | 4 | 7 | |||
| 7 Oct | 1790.25 | 55.3 | -2.10 | - | 3 | 2 | 4 | |||
| 4 Oct | 1809.00 | 57.4 | -40.60 | - | 1 | 0 | 1 | |||
| 3 Oct | 1822.80 | 98 | 0.00 | - | 0 | 1 | 0 | |||
| 1 Oct | 1879.40 | 98 | 13.15 | - | 1 | 0 | 0 | |||
| 30 Sept | 1853.95 | 84.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1872.45 | 84.85 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 1902.30 | 84.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 1897.95 | 84.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 1914.70 | 84.85 | 84.85 | - | 0 | 0 | 0 | |||
| 19 Sept | 1871.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 1839.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 1846.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Sept | 1831.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1820.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1827.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1789.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1791.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1790.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1764.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1777.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1783.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1783.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1780.25 | 0 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1840 expiring on 28NOV2024
Delta for 1840 CE is 0.04
Historical price for 1840 CE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was 22.50, the open interest changed by -17 which decreased total open position to 572
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 22.03, the open interest changed by -97 which decreased total open position to 591
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 22.03, the open interest changed by -95 which decreased total open position to 591
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 0.95, which was -0.60 lower than the previous day. The implied volatity was 22.02, the open interest changed by -70 which decreased total open position to 702
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 21.74, the open interest changed by -121 which decreased total open position to 802
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 1.7, which was -1.25 lower than the previous day. The implied volatity was 23.47, the open interest changed by -114 which decreased total open position to 946
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 2.95, which was -1.45 lower than the previous day. The implied volatity was 21.40, the open interest changed by -259 which decreased total open position to 1085
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 4.4, which was -4.70 lower than the previous day. The implied volatity was 19.89, the open interest changed by 16 which increased total open position to 1366
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 9.1, which was 0.90 higher than the previous day. The implied volatity was 21.54, the open interest changed by 4 which increased total open position to 1341
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 8.2, which was -5.10 lower than the previous day. The implied volatity was 20.72, the open interest changed by 139 which increased total open position to 1338
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 13.3, which was 3.50 higher than the previous day. The implied volatity was 21.07, the open interest changed by 303 which increased total open position to 1198
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 9.8, which was 2.00 higher than the previous day. The implied volatity was 18.80, the open interest changed by 58 which increased total open position to 896
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 7.8, which was -3.10 lower than the previous day. The implied volatity was 21.30, the open interest changed by 143 which increased total open position to 843
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 10.9, which was -0.20 lower than the previous day. The implied volatity was 20.53, the open interest changed by -5 which decreased total open position to 693
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 11.1, which was -1.00 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 12.1, which was -3.45 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 15.55, 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 28 Oct KOTAKBANK was trading at 1749.85. The strike last trading price was 16.65, which was -4.15 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 20.8, which was 0.10 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 20.7, which was -1.70 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 22.4, which was -1.55 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 23.95, which was -4.00 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 27.95, which was -47.05 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 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 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 75, which was -35.00 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 110, 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 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 110, 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 110, which was 22.00 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 88, 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 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 88, which was 44.00 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 44, which was -2.60 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 46.6, which was -8.70 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 55.3, which was -2.10 lower 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 57.4, which was -40.60 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 98, 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 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 98, which was 13.15 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 84.85, 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 27 Sept KOTAKBANK was trading at 1872.45. The strike last trading price was 84.85, 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 84.85, 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 84.85, 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 84.85, which was 84.85 higher 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 0, 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 0, 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 17 Sept KOTAKBANK was trading at 1846.65. 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 which decreased total open position to
On 16 Sept KOTAKBANK was trading at 1831.30. 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 which decreased total open position to
On 13 Sept KOTAKBANK was trading at 1820.35. 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 which decreased total open position to
On 12 Sept KOTAKBANK was trading at 1827.45. 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 which decreased total open position to
On 11 Sept KOTAKBANK was trading at 1789.25. 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 which decreased total open position to
On 10 Sept KOTAKBANK was trading at 1791.60. 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 which decreased total open position to
On 9 Sept KOTAKBANK was trading at 1790.15. 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 which decreased total open position to
On 6 Sept KOTAKBANK was trading at 1764.15. 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 which decreased total open position to
On 5 Sept KOTAKBANK was trading at 1777.95. 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 which decreased total open position to
On 4 Sept KOTAKBANK was trading at 1783.80. 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 which decreased total open position to
On 3 Sept KOTAKBANK was trading at 1783.80. 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 which decreased total open position to
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| KOTAKBANK 28NOV2024 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.57
Theta: -1.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1737.10 | 104.5 | -11.50 | 37.51 | 24 | -15 | 596 |
| 20 Nov | 1727.75 | 116 | 0.00 | 29.07 | 6 | -4 | 613 |
| 19 Nov | 1727.75 | 116 | -1.40 | 29.07 | 6 | -2 | 613 |
| 18 Nov | 1722.75 | 117.4 | -14.10 | 24.31 | 23 | -21 | 616 |
| 14 Nov | 1707.90 | 131.5 | -1.05 | 31.73 | 15 | -3 | 638 |
| 13 Nov | 1687.85 | 132.55 | 13.40 | - | 19 | 0 | 639 |
| 12 Nov | 1721.40 | 119.15 | 24.30 | 28.66 | 33 | -1 | 639 |
| 11 Nov | 1744.00 | 94.85 | 1.00 | 19.00 | 15 | -5 | 640 |
| 8 Nov | 1745.80 | 93.85 | 2.25 | 24.77 | 96 | 23 | 645 |
| 7 Nov | 1746.90 | 91.6 | 9.95 | 20.21 | 24 | 6 | 622 |
| 6 Nov | 1762.60 | 81.65 | -4.85 | 23.48 | 184 | 0 | 616 |
| 5 Nov | 1757.15 | 86.5 | -23.55 | 24.02 | 43 | -11 | 615 |
| 4 Nov | 1729.35 | 110.05 | 9.00 | 24.17 | 57 | 16 | 629 |
| 1 Nov | 1744.40 | 101.05 | -1.10 | 24.48 | 6 | -1 | 613 |
| 31 Oct | 1731.10 | 102.15 | 1.40 | - | 332 | 250 | 613 |
| 30 Oct | 1734.60 | 100.75 | 17.20 | - | 256 | 169 | 362 |
| 29 Oct | 1760.20 | 83.55 | -5.95 | - | 70 | 45 | 193 |
| 28 Oct | 1749.85 | 89.5 | 11.85 | - | 90 | 36 | 154 |
| 25 Oct | 1768.85 | 77.65 | -1.15 | - | 34 | 24 | 118 |
| 24 Oct | 1762.20 | 78.8 | 0.50 | - | 54 | 48 | 94 |
| 23 Oct | 1767.80 | 78.3 | -2.25 | - | 9 | 1 | 46 |
| 22 Oct | 1763.15 | 80.55 | 9.10 | - | 26 | 0 | 42 |
| 21 Oct | 1789.20 | 71.45 | 41.45 | - | 115 | -15 | 40 |
| 18 Oct | 1871.05 | 30 | -4.55 | - | 5 | 2 | 55 |
| 17 Oct | 1864.05 | 34.55 | 6.55 | - | 7 | 2 | 52 |
| 16 Oct | 1876.35 | 28 | 2.10 | - | 3 | 0 | 50 |
| 15 Oct | 1895.20 | 25.9 | 1.70 | - | 4 | 0 | 50 |
| 14 Oct | 1910.80 | 24.2 | -7.60 | - | 6 | 1 | 50 |
| 11 Oct | 1882.40 | 31.8 | -5.20 | - | 25 | 1 | 48 |
| 10 Oct | 1876.10 | 37 | -25.00 | - | 52 | 23 | 45 |
| 9 Oct | 1800.80 | 62 | 0.25 | - | 4 | 2 | 22 |
| 8 Oct | 1803.40 | 61.75 | -7.65 | - | 7 | 0 | 17 |
| 7 Oct | 1790.25 | 69.4 | 11.90 | - | 9 | 4 | 15 |
| 4 Oct | 1809.00 | 57.5 | 14.50 | - | 9 | 4 | 11 |
| 3 Oct | 1822.80 | 43 | 6.75 | - | 1 | 0 | 7 |
| 1 Oct | 1879.40 | 36.25 | -6.25 | - | 2 | 1 | 7 |
| 30 Sept | 1853.95 | 42.5 | 9.00 | - | 6 | 2 | 5 |
| 27 Sept | 1872.45 | 33.5 | -19.10 | - | 4 | 0 | 1 |
| 26 Sept | 1902.30 | 52.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 1897.95 | 52.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 1914.70 | 52.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1871.95 | 52.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1839.70 | 52.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1846.65 | 52.6 | -61.80 | - | 1 | 0 | 1 |
| 16 Sept | 1831.30 | 114.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1820.35 | 114.4 | 0.00 | - | 0 | 1 | 0 |
| 12 Sept | 1827.45 | 114.4 | 114.40 | - | 1 | 0 | 0 |
| 11 Sept | 1789.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1791.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1790.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1764.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1777.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1783.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1783.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1780.25 | 0 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1840 expiring on 28NOV2024
Delta for 1840 PE is -0.85
Historical price for 1840 PE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 104.5, which was -11.50 lower than the previous day. The implied volatity was 37.51, the open interest changed by -15 which decreased total open position to 596
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 116, which was 0.00 lower than the previous day. The implied volatity was 29.07, the open interest changed by -4 which decreased total open position to 613
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 116, which was -1.40 lower than the previous day. The implied volatity was 29.07, the open interest changed by -2 which decreased total open position to 613
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 117.4, which was -14.10 lower than the previous day. The implied volatity was 24.31, the open interest changed by -21 which decreased total open position to 616
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 131.5, which was -1.05 lower than the previous day. The implied volatity was 31.73, the open interest changed by -3 which decreased total open position to 638
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 132.55, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 639
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 119.15, which was 24.30 higher than the previous day. The implied volatity was 28.66, the open interest changed by -1 which decreased total open position to 639
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 94.85, which was 1.00 higher than the previous day. The implied volatity was 19.00, the open interest changed by -5 which decreased total open position to 640
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 93.85, which was 2.25 higher than the previous day. The implied volatity was 24.77, the open interest changed by 23 which increased total open position to 645
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 91.6, which was 9.95 higher than the previous day. The implied volatity was 20.21, the open interest changed by 6 which increased total open position to 622
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 81.65, which was -4.85 lower than the previous day. The implied volatity was 23.48, the open interest changed by 0 which decreased total open position to 616
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 86.5, which was -23.55 lower than the previous day. The implied volatity was 24.02, the open interest changed by -11 which decreased total open position to 615
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 110.05, which was 9.00 higher than the previous day. The implied volatity was 24.17, the open interest changed by 16 which increased total open position to 629
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 101.05, which was -1.10 lower than the previous day. The implied volatity was 24.48, the open interest changed by -1 which decreased total open position to 613
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 102.15, which was 1.40 higher 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 100.75, which was 17.20 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 83.55, which was -5.95 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 89.5, which was 11.85 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 77.65, 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 24 Oct KOTAKBANK was trading at 1762.20. The strike last trading price was 78.8, 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 23 Oct KOTAKBANK was trading at 1767.80. The strike last trading price was 78.3, which was -2.25 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 80.55, which was 9.10 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 71.45, which was 41.45 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 30, which was -4.55 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 34.55, which was 6.55 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 28, which was 2.10 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 25.9, 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 14 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 24.2, which was -7.60 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 31.8, 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 10 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 37, which was -25.00 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 62, which was 0.25 higher 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 61.75, which was -7.65 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 69.4, which was 11.90 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 57.5, 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 3 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 43, which was 6.75 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 36.25, which was -6.25 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 42.5, which was 9.00 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 33.5, which was -19.10 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 52.6, 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 52.6, 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 52.6, 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 52.6, 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 52.6, 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 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 52.6, which was -61.80 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 114.4, 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 114.4, 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 114.4, which was 114.40 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
