KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 1960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 1.32
Theta: -1.08
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 42 | -2.25 | 14.88 | 2,285 | -135 | 1,237 | |||
| 12 Mar | 1982.55 | 43.9 | 23.85 | 17.41 | 10,197 | -283 | 1,387 | |||
| 11 Mar | 1935.20 | 20.55 | 3.65 | 16.80 | 3,002 | 108 | 1,672 | |||
| 10 Mar | 1921.75 | 16.3 | -7.75 | 17.51 | 2,463 | 82 | 1,564 | |||
| 7 Mar | 1935.40 | 22.85 | 1.05 | 16.95 | 2,513 | 8 | 1,482 | |||
| 6 Mar | 1921.70 | 22.4 | -4.9 | 18.83 | 3,254 | 112 | 1,469 | |||
| 5 Mar | 1933.10 | 27.55 | 9.15 | 17.32 | 4,699 | 155 | 1,359 | |||
| 4 Mar | 1907.80 | 18.9 | -2.75 | 17.66 | 1,195 | 92 | 1,202 | |||
| 3 Mar | 1914.60 | 21.3 | -1.05 | 17.76 | 1,715 | 6 | 1,112 | |||
| 28 Feb | 1902.95 | 21.3 | -18.25 | 19.46 | 3,398 | 315 | 1,100 | |||
| 27 Feb | 1947.55 | 38.45 | -13.8 | 18.63 | 2,385 | 395 | 785 | |||
| 26 Feb | 1966.90 | 52.35 | -1.45 | 17.81 | 1,229 | 18 | 387 | |||
| 25 Feb | 1967.25 | 52.35 | -1.45 | 17.81 | 1,229 | 15 | 387 | |||
| 24 Feb | 1966.10 | 53.45 | 4.75 | 19.51 | 985 | 134 | 373 | |||
| 21 Feb | 1953.05 | 47.75 | -11.3 | 18.35 | 528 | 113 | 239 | |||
| 20 Feb | 1970.55 | 59.05 | -11.9 | 17.88 | 231 | 36 | 126 | |||
| 19 Feb | 1985.00 | 71.4 | 13.1 | 18.12 | 216 | 1 | 90 | |||
| 18 Feb | 1963.35 | 59 | 8.7 | 19.04 | 169 | -11 | 88 | |||
|
|
||||||||||
| 17 Feb | 1945.30 | 49.6 | -7.6 | 19.43 | 66 | 13 | 105 | |||
| 14 Feb | 1952.40 | 57.2 | -13.35 | 19.68 | 37 | 6 | 90 | |||
| 13 Feb | 1972.80 | 70.05 | 11.85 | 20.99 | 87 | 6 | 83 | |||
| 12 Feb | 1943.95 | 59.8 | 13.95 | 21.09 | 12 | 2 | 77 | |||
| 11 Feb | 1918.60 | 45.25 | -25.4 | 19.88 | 96 | 63 | 74 | |||
| 10 Feb | 1960.15 | 70 | 12.35 | 20.34 | 14 | 6 | 11 | |||
| 7 Feb | 1929.25 | 57.65 | 8.7 | 16.06 | 1 | 0 | 4 | |||
| 6 Feb | 1915.95 | 48.95 | 0 | 0.00 | 0 | 3 | 0 | |||
| 5 Feb | 1911.75 | 48.95 | 3.95 | 21.28 | 5 | 3 | 4 | |||
| 4 Feb | 1928.50 | 45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 1884.50 | 45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 1903.10 | 45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 31 Jan | 1901.30 | 45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Jan | 1901.50 | 45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 1920.35 | 45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Jan | 1887.75 | 45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Jan | 1881.40 | 45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Jan | 1886.20 | 45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Jan | 1894.85 | 45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Jan | 1893.30 | 45 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Jan | 1920.50 | 45 | 11.55 | 15.08 | 1 | 0 | 0 | |||
| 16 Jan | 1805.55 | 33.45 | 0.00 | 3.79 | 0 | 0 | 0 | |||
| 15 Jan | 1789.60 | 33.45 | 0.00 | 4.18 | 0 | 0 | 0 | |||
| 9 Jan | 1790.20 | 33.45 | 0.00 | 4.01 | 0 | 0 | 0 | |||
| 8 Jan | 1768.65 | 33.45 | 0.00 | 4.60 | 0 | 0 | 0 | |||
| 7 Jan | 1772.05 | 33.45 | 0.00 | 4.32 | 0 | 0 | 0 | |||
| 6 Jan | 1779.65 | 33.45 | 0.00 | 4.06 | 0 | 0 | 0 | |||
| 3 Jan | 1838.65 | 33.45 | 0.00 | 2.58 | 0 | 0 | 0 | |||
| 2 Jan | 1837.15 | 33.45 | 0.00 | 2.33 | 0 | 0 | 0 | |||
| 1 Jan | 1788.40 | 33.45 | 0.00 | 3.67 | 0 | 0 | 0 | |||
| 31 Dec | 1786.05 | 33.45 | 3.75 | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1960 expiring on 27MAR2025
Delta for 1960 CE is 0.71
Historical price for 1960 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 42, which was -2.25 lower than the previous day. The implied volatity was 14.88, the open interest changed by -135 which decreased total open position to 1237
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 43.9, which was 23.85 higher than the previous day. The implied volatity was 17.41, the open interest changed by -283 which decreased total open position to 1387
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 20.55, which was 3.65 higher than the previous day. The implied volatity was 16.80, the open interest changed by 108 which increased total open position to 1672
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 16.3, which was -7.75 lower than the previous day. The implied volatity was 17.51, the open interest changed by 82 which increased total open position to 1564
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 22.85, which was 1.05 higher than the previous day. The implied volatity was 16.95, the open interest changed by 8 which increased total open position to 1482
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 22.4, which was -4.9 lower than the previous day. The implied volatity was 18.83, the open interest changed by 112 which increased total open position to 1469
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 27.55, which was 9.15 higher than the previous day. The implied volatity was 17.32, the open interest changed by 155 which increased total open position to 1359
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 18.9, which was -2.75 lower than the previous day. The implied volatity was 17.66, the open interest changed by 92 which increased total open position to 1202
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 21.3, which was -1.05 lower than the previous day. The implied volatity was 17.76, the open interest changed by 6 which increased total open position to 1112
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 21.3, which was -18.25 lower than the previous day. The implied volatity was 19.46, the open interest changed by 315 which increased total open position to 1100
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 38.45, which was -13.8 lower than the previous day. The implied volatity was 18.63, the open interest changed by 395 which increased total open position to 785
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 52.35, which was -1.45 lower than the previous day. The implied volatity was 17.81, the open interest changed by 18 which increased total open position to 387
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 52.35, which was -1.45 lower than the previous day. The implied volatity was 17.81, the open interest changed by 15 which increased total open position to 387
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 53.45, which was 4.75 higher than the previous day. The implied volatity was 19.51, the open interest changed by 134 which increased total open position to 373
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 47.75, which was -11.3 lower than the previous day. The implied volatity was 18.35, the open interest changed by 113 which increased total open position to 239
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 59.05, which was -11.9 lower than the previous day. The implied volatity was 17.88, the open interest changed by 36 which increased total open position to 126
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 71.4, which was 13.1 higher than the previous day. The implied volatity was 18.12, the open interest changed by 1 which increased total open position to 90
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 59, which was 8.7 higher than the previous day. The implied volatity was 19.04, the open interest changed by -11 which decreased total open position to 88
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 49.6, which was -7.6 lower than the previous day. The implied volatity was 19.43, the open interest changed by 13 which increased total open position to 105
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 57.2, which was -13.35 lower than the previous day. The implied volatity was 19.68, the open interest changed by 6 which increased total open position to 90
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 70.05, which was 11.85 higher than the previous day. The implied volatity was 20.99, the open interest changed by 6 which increased total open position to 83
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 59.8, which was 13.95 higher than the previous day. The implied volatity was 21.09, the open interest changed by 2 which increased total open position to 77
On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 45.25, which was -25.4 lower than the previous day. The implied volatity was 19.88, the open interest changed by 63 which increased total open position to 74
On 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 70, which was 12.35 higher than the previous day. The implied volatity was 20.34, the open interest changed by 6 which increased total open position to 11
On 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 57.65, which was 8.7 higher than the previous day. The implied volatity was 16.06, the open interest changed by 0 which decreased total open position to 4
On 6 Feb KOTAKBANK was trading at 1915.95. The strike last trading price was 48.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 5 Feb KOTAKBANK was trading at 1911.75. The strike last trading price was 48.95, which was 3.95 higher than the previous day. The implied volatity was 21.28, the open interest changed by 3 which increased total open position to 4
On 4 Feb KOTAKBANK was trading at 1928.50. The strike last trading price was 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 3 Feb KOTAKBANK was trading at 1884.50. The strike last trading price was 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 1 Feb KOTAKBANK was trading at 1903.10. The strike last trading price was 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 31 Jan KOTAKBANK was trading at 1901.30. The strike last trading price was 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 30 Jan KOTAKBANK was trading at 1901.50. The strike last trading price was 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 29 Jan KOTAKBANK was trading at 1920.35. The strike last trading price was 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 28 Jan KOTAKBANK was trading at 1887.75. The strike last trading price was 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 27 Jan KOTAKBANK was trading at 1881.40. The strike last trading price was 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 24 Jan KOTAKBANK was trading at 1886.20. The strike last trading price was 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 23 Jan KOTAKBANK was trading at 1894.85. The strike last trading price was 45, which was 0.00 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 21 Jan KOTAKBANK was trading at 1893.30. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Jan KOTAKBANK was trading at 1920.50. The strike last trading price was 45, which was 11.55 higher than the previous day. The implied volatity was 15.08, 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 33.45, which was 0.00 lower than the previous day. The implied volatity was 3.79, 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 33.45, which was 0.00 lower than the previous day. The implied volatity was 4.18, 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 33.45, which was 0.00 lower than the previous day. The implied volatity was 4.01, 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 33.45, which was 0.00 lower than the previous day. The implied volatity was 4.60, 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 33.45, which was 0.00 lower than the previous day. The implied volatity was 4.32, 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 33.45, which was 0.00 lower than the previous day. The implied volatity was 4.06, 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 33.45, which was 0.00 lower than the previous day. The implied volatity was 2.58, 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 33.45, which was 0.00 lower than the previous day. The implied volatity was 2.33, 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 33.45, which was 0.00 lower than the previous day. The implied volatity was 3.67, 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 33.45, which was lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 27MAR2025 1960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 1.42
Theta: -0.86
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 18.4 | -3.3 | 20.61 | 4,381 | 148 | 2,123 |
| 12 Mar | 1982.55 | 22.1 | -21.2 | 21.57 | 8,701 | 1,329 | 1,973 |
| 11 Mar | 1935.20 | 41.95 | -8.7 | 20.99 | 697 | 35 | 644 |
| 10 Mar | 1921.75 | 52.9 | 7.65 | 21.20 | 941 | -18 | 606 |
| 7 Mar | 1935.40 | 46.45 | -5.85 | 20.51 | 453 | -19 | 624 |
| 6 Mar | 1921.70 | 51.05 | 5.3 | 18.85 | 629 | -17 | 651 |
| 5 Mar | 1933.10 | 45.6 | -18.05 | 20.83 | 1,216 | 81 | 670 |
| 4 Mar | 1907.80 | 63.35 | 2.35 | 22.04 | 227 | -38 | 588 |
| 3 Mar | 1914.60 | 60.8 | -6.8 | 21.66 | 289 | 13 | 628 |
| 28 Feb | 1902.95 | 69.9 | 27.25 | 20.26 | 1,354 | -165 | 613 |
| 27 Feb | 1947.55 | 44.75 | 9.45 | 20.11 | 1,920 | 52 | 778 |
| 26 Feb | 1966.90 | 35 | -4.15 | 20.37 | 1,337 | 212 | 732 |
| 25 Feb | 1967.25 | 35 | -4.15 | 20.37 | 1,337 | 218 | 732 |
| 24 Feb | 1966.10 | 38.95 | -4 | 20.75 | 1,003 | 261 | 510 |
| 21 Feb | 1953.05 | 43.55 | 5.35 | 20.09 | 439 | 55 | 246 |
| 20 Feb | 1970.55 | 38.3 | 1.7 | 21.27 | 160 | 11 | 191 |
| 19 Feb | 1985.00 | 36.55 | -8.55 | 23.03 | 212 | 87 | 180 |
| 18 Feb | 1963.35 | 45.85 | -6.85 | 22.67 | 34 | 16 | 93 |
| 17 Feb | 1945.30 | 53.7 | -1.7 | 21.92 | 63 | 4 | 77 |
| 14 Feb | 1952.40 | 55.4 | 9.8 | 23.50 | 27 | -4 | 74 |
| 13 Feb | 1972.80 | 45.5 | -23.1 | 22.00 | 37 | 9 | 78 |
| 12 Feb | 1943.95 | 68.3 | -0.3 | 0.00 | 0 | 52 | 0 |
| 11 Feb | 1918.60 | 68.3 | 15.4 | 22.35 | 72 | 53 | 70 |
| 10 Feb | 1960.15 | 53.3 | -15.7 | 24.13 | 23 | 13 | 16 |
| 7 Feb | 1929.25 | 69 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 1915.95 | 69 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 1911.75 | 69 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 1928.50 | 69 | -11.05 | 23.28 | 1 | 0 | 3 |
| 3 Feb | 1884.50 | 80.05 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Feb | 1903.10 | 80.05 | 0.05 | 23.52 | 2 | 0 | 2 |
| 31 Jan | 1901.30 | 80 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jan | 1901.50 | 80 | 0 | 0.00 | 0 | 0 | 2 |
| 29 Jan | 1920.35 | 80 | -2.55 | 25.08 | 1 | 0 | 2 |
| 28 Jan | 1887.75 | 82.55 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jan | 1881.40 | 82.55 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jan | 1886.20 | 82.55 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jan | 1894.85 | 82.55 | 0.00 | 0.00 | 0 | 0 | 2 |
| 21 Jan | 1893.30 | 82.55 | 0.00 | 0.00 | 0 | 2 | 0 |
| 20 Jan | 1920.50 | 82.55 | 82.55 | 24.27 | 3 | 1 | 1 |
| 16 Jan | 1805.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 1789.60 | 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 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1960 expiring on 27MAR2025
Delta for 1960 PE is -0.34
Historical price for 1960 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 18.4, which was -3.3 lower than the previous day. The implied volatity was 20.61, the open interest changed by 148 which increased total open position to 2123
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 22.1, which was -21.2 lower than the previous day. The implied volatity was 21.57, the open interest changed by 1329 which increased total open position to 1973
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 41.95, which was -8.7 lower than the previous day. The implied volatity was 20.99, the open interest changed by 35 which increased total open position to 644
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 52.9, which was 7.65 higher than the previous day. The implied volatity was 21.20, the open interest changed by -18 which decreased total open position to 606
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 46.45, which was -5.85 lower than the previous day. The implied volatity was 20.51, the open interest changed by -19 which decreased total open position to 624
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 51.05, which was 5.3 higher than the previous day. The implied volatity was 18.85, the open interest changed by -17 which decreased total open position to 651
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 45.6, which was -18.05 lower than the previous day. The implied volatity was 20.83, the open interest changed by 81 which increased total open position to 670
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 63.35, which was 2.35 higher than the previous day. The implied volatity was 22.04, the open interest changed by -38 which decreased total open position to 588
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 60.8, which was -6.8 lower than the previous day. The implied volatity was 21.66, the open interest changed by 13 which increased total open position to 628
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 69.9, which was 27.25 higher than the previous day. The implied volatity was 20.26, the open interest changed by -165 which decreased total open position to 613
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 44.75, which was 9.45 higher than the previous day. The implied volatity was 20.11, the open interest changed by 52 which increased total open position to 778
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 35, which was -4.15 lower than the previous day. The implied volatity was 20.37, the open interest changed by 212 which increased total open position to 732
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 35, which was -4.15 lower than the previous day. The implied volatity was 20.37, the open interest changed by 218 which increased total open position to 732
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 38.95, which was -4 lower than the previous day. The implied volatity was 20.75, the open interest changed by 261 which increased total open position to 510
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 43.55, which was 5.35 higher than the previous day. The implied volatity was 20.09, the open interest changed by 55 which increased total open position to 246
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 38.3, which was 1.7 higher than the previous day. The implied volatity was 21.27, the open interest changed by 11 which increased total open position to 191
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 36.55, which was -8.55 lower than the previous day. The implied volatity was 23.03, the open interest changed by 87 which increased total open position to 180
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 45.85, which was -6.85 lower than the previous day. The implied volatity was 22.67, the open interest changed by 16 which increased total open position to 93
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 53.7, which was -1.7 lower than the previous day. The implied volatity was 21.92, the open interest changed by 4 which increased total open position to 77
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 55.4, which was 9.8 higher than the previous day. The implied volatity was 23.50, the open interest changed by -4 which decreased total open position to 74
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 45.5, which was -23.1 lower than the previous day. The implied volatity was 22.00, the open interest changed by 9 which increased total open position to 78
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 68.3, which was -0.3 lower than the previous day. The implied volatity was 0.00, the open interest changed by 52 which increased total open position to 0
On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 68.3, which was 15.4 higher than the previous day. The implied volatity was 22.35, the open interest changed by 53 which increased total open position to 70
On 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 53.3, which was -15.7 lower than the previous day. The implied volatity was 24.13, the open interest changed by 13 which increased total open position to 16
On 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Feb KOTAKBANK was trading at 1915.95. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Feb KOTAKBANK was trading at 1911.75. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Feb KOTAKBANK was trading at 1928.50. The strike last trading price was 69, which was -11.05 lower than the previous day. The implied volatity was 23.28, the open interest changed by 0 which decreased total open position to 3
On 3 Feb KOTAKBANK was trading at 1884.50. The strike last trading price was 80.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Feb KOTAKBANK was trading at 1903.10. The strike last trading price was 80.05, which was 0.05 higher than the previous day. The implied volatity was 23.52, the open interest changed by 0 which decreased total open position to 2
On 31 Jan KOTAKBANK was trading at 1901.30. The strike last trading price was 80, 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 30 Jan KOTAKBANK was trading at 1901.50. The strike last trading price was 80, 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 2
On 29 Jan KOTAKBANK was trading at 1920.35. The strike last trading price was 80, which was -2.55 lower than the previous day. The implied volatity was 25.08, the open interest changed by 0 which decreased total open position to 2
On 28 Jan KOTAKBANK was trading at 1887.75. The strike last trading price was 82.55, 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 27 Jan KOTAKBANK was trading at 1881.40. The strike last trading price was 82.55, 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 24 Jan KOTAKBANK was trading at 1886.20. The strike last trading price was 82.55, 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 23 Jan KOTAKBANK was trading at 1894.85. The strike last trading price was 82.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 2
On 21 Jan KOTAKBANK was trading at 1893.30. The strike last trading price was 82.55, which was 0.00 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 20 Jan KOTAKBANK was trading at 1920.50. The strike last trading price was 82.55, which was 82.55 higher than the previous day. The implied volatity was 24.27, the open interest changed by 1 which increased total open position to 1
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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
