KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 1920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.78
Theta: -0.89
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 72.5 | -1.15 | 15.62 | 216 | -15 | 1,090 | |||
| 12 Mar | 1982.55 | 72.75 | 32.7 | 16.42 | 2,107 | -329 | 1,114 | |||
| 11 Mar | 1935.20 | 40.9 | 6.8 | 16.48 | 2,984 | 222 | 1,447 | |||
| 10 Mar | 1921.75 | 32.9 | -11.1 | 17.11 | 2,328 | 95 | 1,226 | |||
| 7 Mar | 1935.40 | 42.1 | 2.4 | 16.45 | 3,146 | 227 | 1,131 | |||
| 6 Mar | 1921.70 | 40.85 | -7.05 | 19.10 | 2,144 | 152 | 901 | |||
| 5 Mar | 1933.10 | 48.05 | 14 | 16.94 | 2,406 | -89 | 751 | |||
| 4 Mar | 1907.80 | 34.6 | -4.4 | 17.26 | 1,984 | 133 | 841 | |||
| 3 Mar | 1914.60 | 38.2 | -0.2 | 17.55 | 2,790 | 178 | 708 | |||
| 28 Feb | 1902.95 | 36.65 | -25.9 | 19.50 | 2,658 | 367 | 528 | |||
| 27 Feb | 1947.55 | 62.5 | -16.25 | 19.62 | 576 | 99 | 161 | |||
| 26 Feb | 1966.90 | 78.5 | -1.7 | 17.87 | 203 | -13 | 61 | |||
| 25 Feb | 1967.25 | 78.5 | -1.7 | 17.87 | 203 | -14 | 61 | |||
| 24 Feb | 1966.10 | 78.5 | 4.5 | 19.74 | 145 | 30 | 75 | |||
| 21 Feb | 1953.05 | 74 | -22 | 19.67 | 76 | 17 | 45 | |||
| 20 Feb | 1970.55 | 96 | 0 | 0.00 | 0 | 4 | 0 | |||
| 19 Feb | 1985.00 | 96 | 14.1 | 16.03 | 11 | 3 | 27 | |||
| 18 Feb | 1963.35 | 82 | -2.45 | 18.18 | 8 | 5 | 25 | |||
| 17 Feb | 1945.30 | 84.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 1952.40 | 84.45 | -7.4 | 21.41 | 1 | 0 | 20 | |||
| 13 Feb | 1972.80 | 91.85 | 21.65 | 19.82 | 19 | 2 | 21 | |||
| 12 Feb | 1943.95 | 70.2 | 4.9 | 15.93 | 14 | 4 | 18 | |||
| 11 Feb | 1918.60 | 65.2 | -3.3 | 20.02 | 17 | 11 | 13 | |||
|
|
||||||||||
| 10 Feb | 1960.15 | 68.5 | -10.65 | 7.36 | 4 | 2 | 4 | |||
| 7 Feb | 1929.25 | 79.15 | 15.65 | 14.97 | 1 | 0 | 2 | |||
| 6 Feb | 1915.95 | 63.5 | 20.7 | 18.50 | 2 | 1 | 1 | |||
| 5 Feb | 1911.75 | 42.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1928.50 | 42.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1884.50 | 42.8 | 0 | 0.31 | 0 | 0 | 0 | |||
| 1 Feb | 1903.10 | 42.8 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 1901.30 | 42.8 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 1901.50 | 42.8 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 1920.35 | 42.8 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 1887.75 | 42.8 | 0 | 0.20 | 0 | 0 | 0 | |||
| 27 Jan | 1881.40 | 42.8 | 0 | 0.41 | 0 | 0 | 0 | |||
| 24 Jan | 1886.20 | 42.8 | 0 | 0.01 | 0 | 0 | 0 | |||
| 23 Jan | 1894.85 | 42.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 1893.30 | 42.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 1920.50 | 42.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 1758.60 | 42.8 | 0.00 | 4.17 | 0 | 0 | 0 | |||
| 16 Jan | 1805.55 | 42.8 | 0.00 | 2.59 | 0 | 0 | 0 | |||
| 15 Jan | 1789.60 | 42.8 | 0.00 | 3.01 | 0 | 0 | 0 | |||
| 14 Jan | 1750.60 | 42.8 | 0.00 | 4.16 | 0 | 0 | 0 | |||
| 13 Jan | 1738.40 | 42.8 | 0.00 | 4.77 | 0 | 0 | 0 | |||
| 10 Jan | 1756.20 | 42.8 | 0.00 | 3.92 | 0 | 0 | 0 | |||
| 9 Jan | 1790.20 | 42.8 | 0.00 | 2.88 | 0 | 0 | 0 | |||
| 8 Jan | 1768.65 | 42.8 | 0.00 | 3.49 | 0 | 0 | 0 | |||
| 7 Jan | 1772.05 | 42.8 | 0.00 | 3.21 | 0 | 0 | 0 | |||
| 6 Jan | 1779.65 | 42.8 | 0.00 | 2.95 | 0 | 0 | 0 | |||
| 3 Jan | 1838.65 | 42.8 | 0.00 | 1.60 | 0 | 0 | 0 | |||
| 2 Jan | 1837.15 | 42.8 | 0.00 | 1.30 | 0 | 0 | 0 | |||
| 1 Jan | 1788.40 | 42.8 | 0.00 | 2.59 | 0 | 0 | 0 | |||
| 31 Dec | 1786.05 | 42.8 | 0.00 | 2.67 | 0 | 0 | 0 | |||
| 30 Dec | 1740.70 | 42.8 | 3.90 | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1920 expiring on 27MAR2025
Delta for 1920 CE is 0.88
Historical price for 1920 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 72.5, which was -1.15 lower than the previous day. The implied volatity was 15.62, the open interest changed by -15 which decreased total open position to 1090
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 72.75, which was 32.7 higher than the previous day. The implied volatity was 16.42, the open interest changed by -329 which decreased total open position to 1114
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 40.9, which was 6.8 higher than the previous day. The implied volatity was 16.48, the open interest changed by 222 which increased total open position to 1447
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 32.9, which was -11.1 lower than the previous day. The implied volatity was 17.11, the open interest changed by 95 which increased total open position to 1226
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 42.1, which was 2.4 higher than the previous day. The implied volatity was 16.45, the open interest changed by 227 which increased total open position to 1131
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 40.85, which was -7.05 lower than the previous day. The implied volatity was 19.10, the open interest changed by 152 which increased total open position to 901
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 48.05, which was 14 higher than the previous day. The implied volatity was 16.94, the open interest changed by -89 which decreased total open position to 751
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 34.6, which was -4.4 lower than the previous day. The implied volatity was 17.26, the open interest changed by 133 which increased total open position to 841
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 38.2, which was -0.2 lower than the previous day. The implied volatity was 17.55, the open interest changed by 178 which increased total open position to 708
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 36.65, which was -25.9 lower than the previous day. The implied volatity was 19.50, the open interest changed by 367 which increased total open position to 528
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 62.5, which was -16.25 lower than the previous day. The implied volatity was 19.62, the open interest changed by 99 which increased total open position to 161
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 78.5, which was -1.7 lower than the previous day. The implied volatity was 17.87, the open interest changed by -13 which decreased total open position to 61
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 78.5, which was -1.7 lower than the previous day. The implied volatity was 17.87, the open interest changed by -14 which decreased total open position to 61
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 78.5, which was 4.5 higher than the previous day. The implied volatity was 19.74, the open interest changed by 30 which increased total open position to 75
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 74, which was -22 lower than the previous day. The implied volatity was 19.67, the open interest changed by 17 which increased total open position to 45
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 96, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 96, which was 14.1 higher than the previous day. The implied volatity was 16.03, the open interest changed by 3 which increased total open position to 27
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 82, which was -2.45 lower than the previous day. The implied volatity was 18.18, the open interest changed by 5 which increased total open position to 25
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 84.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 84.45, which was -7.4 lower than the previous day. The implied volatity was 21.41, the open interest changed by 0 which decreased total open position to 20
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 91.85, which was 21.65 higher than the previous day. The implied volatity was 19.82, the open interest changed by 2 which increased total open position to 21
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 70.2, which was 4.9 higher than the previous day. The implied volatity was 15.93, the open interest changed by 4 which increased total open position to 18
On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 65.2, which was -3.3 lower than the previous day. The implied volatity was 20.02, the open interest changed by 11 which increased total open position to 13
On 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 68.5, which was -10.65 lower than the previous day. The implied volatity was 7.36, the open interest changed by 2 which increased total open position to 4
On 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 79.15, which was 15.65 higher than the previous day. The implied volatity was 14.97, the open interest changed by 0 which decreased total open position to 2
On 6 Feb KOTAKBANK was trading at 1915.95. The strike last trading price was 63.5, which was 20.7 higher than the previous day. The implied volatity was 18.50, the open interest changed by 1 which increased total open position to 1
On 5 Feb KOTAKBANK was trading at 1911.75. The strike last trading price was 42.8, 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 42.8, 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 42.8, which was 0 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 1 Feb KOTAKBANK was trading at 1903.10. The strike last trading price was 42.8, 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 42.8, 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 42.8, 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 42.8, 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 42.8, which was 0 lower than the previous day. The implied volatity was 0.20, 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 42.8, which was 0 lower than the previous day. The implied volatity was 0.41, 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 42.8, which was 0 lower than the previous day. The implied volatity was 0.01, 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 42.8, 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 42.8, 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 42.8, 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 42.8, which was 0.00 lower than the previous day. The implied volatity was 4.17, 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 42.8, which was 0.00 lower than the previous day. The implied volatity was 2.59, 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 42.8, which was 0.00 lower than the previous day. The implied volatity was 3.01, 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 42.8, which was 0.00 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
On 13 Jan KOTAKBANK was trading at 1738.40. The strike last trading price was 42.8, which was 0.00 lower than the previous day. The implied volatity was 4.77, 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 42.8, which was 0.00 lower than the previous day. The implied volatity was 3.92, 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 42.8, which was 0.00 lower than the previous day. The implied volatity was 2.88, 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 42.8, which was 0.00 lower than the previous day. The implied volatity was 3.49, 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 42.8, which was 0.00 lower than the previous day. The implied volatity was 3.21, 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 42.8, which was 0.00 lower than the previous day. The implied volatity was 2.95, 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 42.8, which was 0.00 lower than the previous day. The implied volatity was 1.60, 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 42.8, which was 0.00 lower than the previous day. The implied volatity was 1.30, 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 42.8, which was 0.00 lower than the previous day. The implied volatity was 2.59, 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 42.8, which was 0.00 lower than the previous day. The implied volatity was 2.67, 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 42.8, which was lower than the previous day. The implied volatity was 3.90, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 27MAR2025 1920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 1.05
Theta: -0.69
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 8.7 | -2.3 | 21.05 | 1,835 | -39 | 1,449 |
| 12 Mar | 1982.55 | 11.15 | -12.1 | 22.32 | 4,890 | 211 | 1,502 |
| 11 Mar | 1935.20 | 22.4 | -5.9 | 20.82 | 2,253 | 366 | 1,292 |
| 10 Mar | 1921.75 | 29.6 | 4.2 | 20.54 | 2,384 | 67 | 927 |
| 7 Mar | 1935.40 | 26.25 | -4.55 | 20.29 | 2,068 | 83 | 860 |
| 6 Mar | 1921.70 | 29.9 | 3.2 | 19.22 | 2,588 | -9 | 777 |
| 5 Mar | 1933.10 | 26.6 | -12.85 | 20.79 | 2,653 | 29 | 786 |
| 4 Mar | 1907.80 | 38.8 | 0.95 | 21.11 | 1,570 | 30 | 757 |
| 3 Mar | 1914.60 | 38.2 | -5.45 | 21.41 | 1,369 | 134 | 728 |
| 28 Feb | 1902.95 | 45.75 | 19.85 | 20.33 | 2,436 | 205 | 587 |
| 27 Feb | 1947.55 | 27.7 | 6.35 | 20.50 | 902 | 150 | 382 |
| 26 Feb | 1966.90 | 21.35 | -3.35 | 20.80 | 430 | -53 | 240 |
| 25 Feb | 1967.25 | 21.35 | -3.35 | 20.80 | 430 | -45 | 240 |
| 24 Feb | 1966.10 | 24.8 | -2.75 | 21.37 | 391 | 107 | 284 |
| 21 Feb | 1953.05 | 27.95 | 3.65 | 20.55 | 191 | 73 | 167 |
| 20 Feb | 1970.55 | 24.25 | 0.4 | 21.48 | 75 | 9 | 93 |
| 19 Feb | 1985.00 | 24 | -6.15 | 23.36 | 73 | -17 | 85 |
| 18 Feb | 1963.35 | 30.55 | -5.05 | 22.86 | 111 | 73 | 104 |
| 17 Feb | 1945.30 | 36.25 | -2 | 22.08 | 17 | 8 | 29 |
| 14 Feb | 1952.40 | 38.25 | 8.8 | 23.50 | 2 | 0 | 20 |
| 13 Feb | 1972.80 | 29.45 | -12.4 | 21.69 | 25 | 11 | 20 |
| 12 Feb | 1943.95 | 41.85 | 3.6 | 23.94 | 15 | 6 | 8 |
| 11 Feb | 1918.60 | 35.5 | -2.75 | 0.00 | 0 | 2 | 0 |
| 10 Feb | 1960.15 | 35.5 | -139.8 | 23.40 | 3 | 2 | 2 |
| 7 Feb | 1929.25 | 175.3 | 0 | 2.30 | 0 | 0 | 0 |
| 6 Feb | 1915.95 | 175.3 | 0 | 0.91 | 0 | 0 | 0 |
| 5 Feb | 1911.75 | 175.3 | 0 | 0.71 | 0 | 0 | 0 |
| 4 Feb | 1928.50 | 175.3 | 0 | 1.42 | 0 | 0 | 0 |
| 3 Feb | 1884.50 | 175.3 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1903.10 | 175.3 | 0 | 0.74 | 0 | 0 | 0 |
| 31 Jan | 1901.30 | 175.3 | 0 | 0.37 | 0 | 0 | 0 |
| 30 Jan | 1901.50 | 175.3 | 0 | 0.56 | 0 | 0 | 0 |
| 29 Jan | 1920.35 | 175.3 | 0 | 1.12 | 0 | 0 | 0 |
| 28 Jan | 1887.75 | 175.3 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 1881.40 | 175.3 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 1886.20 | 175.3 | 0 | 0.13 | 0 | 0 | 0 |
| 23 Jan | 1894.85 | 175.3 | 0.00 | 1.00 | 0 | 0 | 0 |
| 21 Jan | 1893.30 | 175.3 | 0.00 | 1.01 | 0 | 0 | 0 |
| 20 Jan | 1920.50 | 175.3 | 175.30 | 1.32 | 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 | - | 0 | 0 | 0 |
| 2 Jan | 1837.15 | 0 | 0.00 | - | 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 1920 expiring on 27MAR2025
Delta for 1920 PE is -0.19
Historical price for 1920 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 8.7, which was -2.3 lower than the previous day. The implied volatity was 21.05, the open interest changed by -39 which decreased total open position to 1449
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 11.15, which was -12.1 lower than the previous day. The implied volatity was 22.32, the open interest changed by 211 which increased total open position to 1502
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 22.4, which was -5.9 lower than the previous day. The implied volatity was 20.82, the open interest changed by 366 which increased total open position to 1292
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 29.6, which was 4.2 higher than the previous day. The implied volatity was 20.54, the open interest changed by 67 which increased total open position to 927
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 26.25, which was -4.55 lower than the previous day. The implied volatity was 20.29, the open interest changed by 83 which increased total open position to 860
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 29.9, which was 3.2 higher than the previous day. The implied volatity was 19.22, the open interest changed by -9 which decreased total open position to 777
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 26.6, which was -12.85 lower than the previous day. The implied volatity was 20.79, the open interest changed by 29 which increased total open position to 786
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 38.8, which was 0.95 higher than the previous day. The implied volatity was 21.11, the open interest changed by 30 which increased total open position to 757
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 38.2, which was -5.45 lower than the previous day. The implied volatity was 21.41, the open interest changed by 134 which increased total open position to 728
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 45.75, which was 19.85 higher than the previous day. The implied volatity was 20.33, the open interest changed by 205 which increased total open position to 587
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 27.7, which was 6.35 higher than the previous day. The implied volatity was 20.50, the open interest changed by 150 which increased total open position to 382
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 21.35, which was -3.35 lower than the previous day. The implied volatity was 20.80, the open interest changed by -53 which decreased total open position to 240
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 21.35, which was -3.35 lower than the previous day. The implied volatity was 20.80, the open interest changed by -45 which decreased total open position to 240
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 24.8, which was -2.75 lower than the previous day. The implied volatity was 21.37, the open interest changed by 107 which increased total open position to 284
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 27.95, which was 3.65 higher than the previous day. The implied volatity was 20.55, the open interest changed by 73 which increased total open position to 167
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 24.25, which was 0.4 higher than the previous day. The implied volatity was 21.48, the open interest changed by 9 which increased total open position to 93
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 24, which was -6.15 lower than the previous day. The implied volatity was 23.36, the open interest changed by -17 which decreased total open position to 85
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 30.55, which was -5.05 lower than the previous day. The implied volatity was 22.86, the open interest changed by 73 which increased total open position to 104
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 36.25, which was -2 lower than the previous day. The implied volatity was 22.08, the open interest changed by 8 which increased total open position to 29
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 38.25, which was 8.8 higher than the previous day. The implied volatity was 23.50, the open interest changed by 0 which decreased total open position to 20
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 29.45, which was -12.4 lower than the previous day. The implied volatity was 21.69, the open interest changed by 11 which increased total open position to 20
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 41.85, which was 3.6 higher than the previous day. The implied volatity was 23.94, the open interest changed by 6 which increased total open position to 8
On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 35.5, which was -2.75 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 35.5, which was -139.8 lower than the previous day. The implied volatity was 23.40, the open interest changed by 2 which increased total open position to 2
On 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 175.3, which was 0 lower than the previous day. The implied volatity was 2.30, 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 175.3, which was 0 lower than the previous day. The implied volatity was 0.91, 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 175.3, which was 0 lower than the previous day. The implied volatity was 0.71, 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 175.3, which was 0 lower than the previous day. The implied volatity was 1.42, 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 175.3, 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 175.3, which was 0 lower than the previous day. The implied volatity was 0.74, 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 175.3, which was 0 lower than the previous day. The implied volatity was 0.37, 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 175.3, which was 0 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 29 Jan KOTAKBANK was trading at 1920.35. The strike last trading price was 175.3, which was 0 lower than the previous day. The implied volatity was 1.12, 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 175.3, 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 175.3, 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 175.3, which was 0 lower than the previous day. The implied volatity was 0.13, 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 175.3, which was 0.00 lower than the previous day. The implied volatity was 1.00, 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 175.3, which was 0.00 lower than the previous day. The implied volatity was 1.01, 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 175.3, which was 175.30 higher than the previous day. The implied volatity was 1.32, 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 -, 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 -, 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
