Historical option data for KOTAKBANK
20 May 2026 04:10 PM IST
| KOTAKBANK 26-May-2026 (5d) 380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0
Theta: -0.39
Gamma: 0.0314
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 383.20 | 6.7 | -0.25 (-3.60%) | 24.12 | 3,601 | -67 | 1,001 | |||||||||
| 19 May | 381.95 | 6.95 | -7 (-50.18%) | 25.04 | 1,430 | -91 | 1,069 | |||||||||
| 18 May | 391.80 | 14 | 2.65 (23.35%) | 26.55 | 2,351 | -67 | 1,159 | |||||||||
| 15 May | 387.05 | 11.85 | 2.65 (28.80%) | 27.37 | 2,666 | -399 | 1,226 | |||||||||
| 14 May | 383.20 | 9.35 | 2.55 (37.50%) | 25.86 | 3,918 | -169 | 1,627 | |||||||||
| 13 May | 377.65 | 6.8 | 0.65 (10.57%) | 0 | 3,867 | -178 | 1,813 | |||||||||
| 12 May | 376.00 | 6.4 | -2.4 (-27.27%) | 26.43 | 3,114 | 89 | 1,997 | |||||||||
| 11 May | 381.05 | 8.4 | -0.5 (-5.62%) | 24.86 | 5,309 | -396 | 1,910 | |||||||||
| 8 May | 380.80 | 8.95 | 0.5 (5.92%) | 22.88 | 4,066 | 39 | 2,347 | |||||||||
| 7 May | 379.40 | 8.6 | 0.65 (8.18%) | 22.14 | 7,818 | 55 | 2,318 | |||||||||
| 6 May | 376.60 | 8.3 | 2.35 (39.50%) | 25.08 | 7,504 | -717 | 2,262 | |||||||||
| 5 May | 371.35 | 6 | -0.4 (-6.25%) | 25.28 | 4,136 | -29 | 2,972 | |||||||||
| 4 May | 371.65 | 6.2 | -10.45 (-62.76%) | 25.77 | 12,436 | 1,759 | 3,006 | |||||||||
| 30 Apr | 383.30 | 17.8 | 3.25 (22.34%) | 36.45 | 3,555 | 113 | 1,360 | |||||||||
| 29 Apr | 382.00 | 14.4 | 1.1 (8.27%) | 30.22 | 3,100 | -191 | 1,249 | |||||||||
| 28 Apr | 377.95 | 13.25 | 0.65 (5.16%) | 32.89 | 2,220 | 219 | 1,435 | |||||||||
| 27 Apr | 376.80 | 12.5 | 2.4 (23.76%) | 30.8 | 1,631 | 229 | 1,216 | |||||||||
| 24 Apr | 370.85 | 10 | 0 (0.00%) | 29.85 | 548 | 249 | 996 | |||||||||
| 23 Apr | 370.40 | 10.2 | -2.75 (-21.24%) | 29.7 | 702 | 288 | 748 | |||||||||
| 22 Apr | 376.85 | 12.85 | -2.7 (-17.36%) | 28.99 | 427 | 198 | 488 | |||||||||
| 21 Apr | 382.15 | 15.55 | 1.25 (8.74%) | 28.88 | 96 | -5 | 290 | |||||||||
| 20 Apr | 379.20 | 14 | -2.2 (-13.58%) | 27.13 | 181 | 39 | 299 | |||||||||
| 17 Apr | 383.60 | 16.2 | 1.3 (8.72%) | 26.7 | 70 | 29 | 259 | |||||||||
| 16 Apr | 379.15 | 14.6 | -2.8 (-16.09%) | 28.11 | 199 | 55 | 227 | |||||||||
| 15 Apr | 382.40 | 17.4 | 4.95 (39.76%) | 28.93 | 113 | 62 | 172 | |||||||||
| 13 Apr | 371.90 | 12.5 | -1.7 (-11.97%) | 28.65 | 52 | 26 | 109 | |||||||||
| 10 Apr | 374.55 | 14.2 | 2.4 (20.34%) | 28.58 | 30 | 25 | 82 | |||||||||
| 9 Apr | 371.90 | 11.8 | -5.3 (-30.99%) | 25.03 | 62 | 53 | 57 | |||||||||
| 8 Apr | 380.15 | 17.1 | 7.7 (81.91%) | 27.06 | 4 | 2 | 3 | |||||||||
| 7 Apr | 362.95 | 9.4 | -48.3 (-83.71%) | 27 | 1 | 0 | 0 | |||||||||
| 6 Apr | 360.55 | 57.7 | 0 (0.00%) | 3.14 | 0 | 0 | 0 | |||||||||
| 2 Apr | 358.00 | 57.7 | 0 (0.00%) | 3.81 | 0 | 0 | 0 | |||||||||
| 1 Apr | 356.05 | 57.7 | 0 (0.00%) | 3.87 | 0 | 0 | 0 | |||||||||
| 30 Mar | 353.40 | 57.7 | 0 (0.00%) | 4.26 | 0 | 0 | 0 | |||||||||
| 27 Mar | 366.15 | 57.7 | 0 (0.00%) | 1.38 | 0 | 0 | 0 | |||||||||
| 25 Mar | 371.10 | 57.7 | 0 (0.00%) | 0.67 | 0 | 0 | 0 | |||||||||
| 24 Mar | 366.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 356.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 366.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 368.15 | 57.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 375.40 | 57.7 | 0 (0.00%) | 0.17 | 0 | 0 | 0 | |||||||||
| 17 Mar | 374.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 369.85 | 57.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 366.85 | 57.7 | 0 (0.00%) | 0.99 | 0 | 0 | 0 | |||||||||
| 10 Mar | 391.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 386.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 399.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 407.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 403.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Kotak Mahindra Bank Ltd - strike price 380 expiring on 26MAY2026
Delta for 380 CE is 0.62
Historical price for 380 CE is as follows
On 20 May KOTAKBANK was trading at 383.20. The strike last trading price was 6.7, which was -0.25 lower than the previous day. The implied volatity was 24.12, the open interest changed by -67 which decreased total open position to 1001
On 19 May KOTAKBANK was trading at 381.95. The strike last trading price was 6.95, which was -7 lower than the previous day. The implied volatity was 25.04, the open interest changed by -91 which decreased total open position to 1069
On 18 May KOTAKBANK was trading at 391.80. The strike last trading price was 14, which was 2.65 higher than the previous day. The implied volatity was 26.55, the open interest changed by -67 which decreased total open position to 1159
On 15 May KOTAKBANK was trading at 387.05. The strike last trading price was 11.85, which was 2.65 higher than the previous day. The implied volatity was 27.37, the open interest changed by -399 which decreased total open position to 1226
On 14 May KOTAKBANK was trading at 383.20. The strike last trading price was 9.35, which was 2.55 higher than the previous day. The implied volatity was 25.86, the open interest changed by -169 which decreased total open position to 1627
On 13 May KOTAKBANK was trading at 377.65. The strike last trading price was 6.8, which was 0.65 higher than the previous day. The implied volatity was 0, the open interest changed by -178 which decreased total open position to 1813
On 12 May KOTAKBANK was trading at 376.00. The strike last trading price was 6.4, which was -2.4 lower than the previous day. The implied volatity was 26.43, the open interest changed by 89 which increased total open position to 1997
On 11 May KOTAKBANK was trading at 381.05. The strike last trading price was 8.4, which was -0.5 lower than the previous day. The implied volatity was 24.86, the open interest changed by -396 which decreased total open position to 1910
On 8 May KOTAKBANK was trading at 380.80. The strike last trading price was 8.95, which was 0.5 higher than the previous day. The implied volatity was 22.88, the open interest changed by 39 which increased total open position to 2347
On 7 May KOTAKBANK was trading at 379.40. The strike last trading price was 8.6, which was 0.65 higher than the previous day. The implied volatity was 22.14, the open interest changed by 55 which increased total open position to 2318
On 6 May KOTAKBANK was trading at 376.60. The strike last trading price was 8.3, which was 2.35 higher than the previous day. The implied volatity was 25.08, the open interest changed by -717 which decreased total open position to 2262
On 5 May KOTAKBANK was trading at 371.35. The strike last trading price was 6, which was -0.4 lower than the previous day. The implied volatity was 25.28, the open interest changed by -29 which decreased total open position to 2972
On 4 May KOTAKBANK was trading at 371.65. The strike last trading price was 6.2, which was -10.45 lower than the previous day. The implied volatity was 25.77, the open interest changed by 1759 which increased total open position to 3006
On 30 Apr KOTAKBANK was trading at 383.30. The strike last trading price was 17.8, which was 3.25 higher than the previous day. The implied volatity was 36.45, the open interest changed by 113 which increased total open position to 1360
On 29 Apr KOTAKBANK was trading at 382.00. The strike last trading price was 14.4, which was 1.1 higher than the previous day. The implied volatity was 30.22, the open interest changed by -191 which decreased total open position to 1249
On 28 Apr KOTAKBANK was trading at 377.95. The strike last trading price was 13.25, which was 0.65 higher than the previous day. The implied volatity was 32.89, the open interest changed by 219 which increased total open position to 1435
On 27 Apr KOTAKBANK was trading at 376.80. The strike last trading price was 12.5, which was 2.4 higher than the previous day. The implied volatity was 30.8, the open interest changed by 229 which increased total open position to 1216
On 24 Apr KOTAKBANK was trading at 370.85. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 29.85, the open interest changed by 249 which increased total open position to 996
On 23 Apr KOTAKBANK was trading at 370.40. The strike last trading price was 10.2, which was -2.75 lower than the previous day. The implied volatity was 29.7, the open interest changed by 288 which increased total open position to 748
On 22 Apr KOTAKBANK was trading at 376.85. The strike last trading price was 12.85, which was -2.7 lower than the previous day. The implied volatity was 28.99, the open interest changed by 198 which increased total open position to 488
On 21 Apr KOTAKBANK was trading at 382.15. The strike last trading price was 15.55, which was 1.25 higher than the previous day. The implied volatity was 28.88, the open interest changed by -5 which decreased total open position to 290
On 20 Apr KOTAKBANK was trading at 379.20. The strike last trading price was 14, which was -2.2 lower than the previous day. The implied volatity was 27.13, the open interest changed by 39 which increased total open position to 299
On 17 Apr KOTAKBANK was trading at 383.60. The strike last trading price was 16.2, which was 1.3 higher than the previous day. The implied volatity was 26.7, the open interest changed by 29 which increased total open position to 259
On 16 Apr KOTAKBANK was trading at 379.15. The strike last trading price was 14.6, which was -2.8 lower than the previous day. The implied volatity was 28.11, the open interest changed by 55 which increased total open position to 227
On 15 Apr KOTAKBANK was trading at 382.40. The strike last trading price was 17.4, which was 4.95 higher than the previous day. The implied volatity was 28.93, the open interest changed by 62 which increased total open position to 172
On 13 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 12.5, which was -1.7 lower than the previous day. The implied volatity was 28.65, the open interest changed by 26 which increased total open position to 109
On 10 Apr KOTAKBANK was trading at 374.55. The strike last trading price was 14.2, which was 2.4 higher than the previous day. The implied volatity was 28.58, the open interest changed by 25 which increased total open position to 82
On 9 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 11.8, which was -5.3 lower than the previous day. The implied volatity was 25.03, the open interest changed by 53 which increased total open position to 57
On 8 Apr KOTAKBANK was trading at 380.15. The strike last trading price was 17.1, which was 7.7 higher than the previous day. The implied volatity was 27.06, the open interest changed by 2 which increased total open position to 3
On 7 Apr KOTAKBANK was trading at 362.95. The strike last trading price was 9.4, which was -48.3 lower than the previous day. The implied volatity was 27, the open interest changed by 0 which decreased total open position to 0
On 6 Apr KOTAKBANK was trading at 360.55. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 2 Apr KOTAKBANK was trading at 358.00. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 1 Apr KOTAKBANK was trading at 356.05. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
On 30 Mar KOTAKBANK was trading at 353.40. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0
On 27 Mar KOTAKBANK was trading at 366.15. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 1.38, the open interest changed by 0 which decreased total open position to 0
On 25 Mar KOTAKBANK was trading at 371.10. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
On 24 Mar KOTAKBANK was trading at 366.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar KOTAKBANK was trading at 356.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar KOTAKBANK was trading at 366.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar KOTAKBANK was trading at 368.15. The strike last trading price was 57.7, 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 18 Mar KOTAKBANK was trading at 375.40. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 17 Mar KOTAKBANK was trading at 374.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar KOTAKBANK was trading at 369.85. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 10 Mar KOTAKBANK was trading at 391.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar KOTAKBANK was trading at 386.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar KOTAKBANK was trading at 399.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar KOTAKBANK was trading at 407.30. The strike last trading price was 0, 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 Mar KOTAKBANK was trading at 403.35. The strike last trading price was 0, 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
| KOTAKBANK 26-May-2026 (5d) 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0
Theta: -0.34
Gamma: 0.03101
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 383.20 | 3.4 | -1.6 (-32.00%) | 24.45 | 2,904 | -376 | 1,092 |
| 19 May | 381.95 | 4.85 | 2.4 (97.96%) | 28.58 | 2,258 | -264 | 1,480 |
| 18 May | 391.80 | 2.4 | -1.6 (-40.00%) | 29.26 | 3,089 | 12 | 1,745 |
| 15 May | 387.05 | 3.9 | -1.7 (-30.36%) | 26.34 | 3,046 | -1 | 1,729 |
| 14 May | 383.20 | 5.5 | -3.1 (-36.05%) | 26.07 | 2,502 | 58 | 1,730 |
| 13 May | 377.65 | 8.5 | -1.25 (-12.82%) | 28.91 | 2,309 | 41 | 1,680 |
| 12 May | 376.00 | 9.45 | 2.2 (30.34%) | 25.99 | 1,709 | 58 | 1,643 |
| 11 May | 381.05 | 7.5 | 0.25 (3.45%) | 0 | 2,821 | 48 | 1,588 |
| 8 May | 380.80 | 7.1 | -0.55 (-7.19%) | 24.06 | 1,772 | 145 | 1,536 |
| 7 May | 379.40 | 7.15 | -1.5 (-17.34%) | 22.87 | 3,018 | 182 | 1,387 |
| 6 May | 376.60 | 8.1 | -5.45 (-40.22%) | 21.89 | 1,277 | -75 | 1,210 |
| 5 May | 371.35 | 13.4 | -0.5 (-3.60%) | 24.84 | 500 | -53 | 1,282 |
| 4 May | 371.65 | 14.35 | 3.65 (34.11%) | 27.26 | 3,037 | 292 | 1,349 |
| 30 Apr | 383.30 | 10.8 | -0.2 (-1.82%) | 33.72 | 2,996 | 383 | 1,440 |
| 29 Apr | 382.00 | 11.05 | -1.65 (-12.99%) | 30.73 | 2,036 | 101 | 1,061 |
| 28 Apr | 377.95 | 12.9 | -0.15 (-1.15%) | 29.36 | 1,329 | 259 | 948 |
| 27 Apr | 376.80 | 13.25 | -2.65 (-16.67%) | 29.45 | 808 | 273 | 686 |
| 24 Apr | 370.85 | 16 | -0.7 (-4.19%) | 26.71 | 89 | 55 | 412 |
| 23 Apr | 370.40 | 16.7 | 3.45 (26.04%) | 28.58 | 198 | 116 | 356 |
| 22 Apr | 376.85 | 13.35 | 2.6 (24.19%) | 27.12 | 152 | 49 | 240 |
| 21 Apr | 382.15 | 11 | -1.85 (-14.40%) | 27.1 | 77 | 14 | 191 |
| 20 Apr | 379.20 | 12.95 | 2.2 (20.47%) | 28.11 | 80 | 18 | 178 |
| 17 Apr | 383.60 | 11 | -1.8 (-14.06%) | 27.2 | 62 | 50 | 161 |
| 16 Apr | 379.15 | 13.7 | 2 (17.09%) | 28.26 | 132 | 78 | 110 |
| 15 Apr | 382.40 | 11.7 | -2.8 (-19.31%) | 27.52 | 36 | 29 | 31 |
| 13 Apr | 371.90 | 14.5 | 14.5 (286.67%) | 24.86 | 0 | 0 | 2 |
| 10 Apr | 374.55 | 14.5 | 10.75 (286.67%) | 24.86 | 2 | 1 | 1 |
| 9 Apr | 371.90 | 3.75 | 0 (0.00%) | 0.16 | 0 | 0 | 0 |
| 8 Apr | 380.15 | 3.75 | 0 (0.00%) | 1.12 | 0 | 0 | 0 |
| 7 Apr | 362.95 | 3.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 360.55 | 3.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 358.00 | 3.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 356.05 | 3.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 353.40 | 3.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 366.15 | 3.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 371.10 | 3.75 | 0 (0.00%) | 0.43 | 0 | 0 | 0 |
| 24 Mar | 366.85 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 356.55 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 366.75 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 368.15 | 3.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 375.40 | 3.75 | 0 (0.00%) | 0.49 | 0 | 0 | 0 |
| 17 Mar | 374.20 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 369.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 366.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 391.85 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 386.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 399.80 | 0 | 0 (0.00%) | 4.67 | 0 | 0 | 0 |
| 5 Mar | 407.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 403.35 | 0 | 0 (0.00%) | 5.29 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 380 expiring on 26MAY2026
Delta for 380 PE is -0.39
Historical price for 380 PE is as follows
On 20 May KOTAKBANK was trading at 383.20. The strike last trading price was 3.4, which was -1.6 lower than the previous day. The implied volatity was 24.45, the open interest changed by -376 which decreased total open position to 1092
On 19 May KOTAKBANK was trading at 381.95. The strike last trading price was 4.85, which was 2.4 higher than the previous day. The implied volatity was 28.58, the open interest changed by -264 which decreased total open position to 1480
On 18 May KOTAKBANK was trading at 391.80. The strike last trading price was 2.4, which was -1.6 lower than the previous day. The implied volatity was 29.26, the open interest changed by 12 which increased total open position to 1745
On 15 May KOTAKBANK was trading at 387.05. The strike last trading price was 3.9, which was -1.7 lower than the previous day. The implied volatity was 26.34, the open interest changed by -1 which decreased total open position to 1729
On 14 May KOTAKBANK was trading at 383.20. The strike last trading price was 5.5, which was -3.1 lower than the previous day. The implied volatity was 26.07, the open interest changed by 58 which increased total open position to 1730
On 13 May KOTAKBANK was trading at 377.65. The strike last trading price was 8.5, which was -1.25 lower than the previous day. The implied volatity was 28.91, the open interest changed by 41 which increased total open position to 1680
On 12 May KOTAKBANK was trading at 376.00. The strike last trading price was 9.45, which was 2.2 higher than the previous day. The implied volatity was 25.99, the open interest changed by 58 which increased total open position to 1643
On 11 May KOTAKBANK was trading at 381.05. The strike last trading price was 7.5, which was 0.25 higher than the previous day. The implied volatity was 0, the open interest changed by 48 which increased total open position to 1588
On 8 May KOTAKBANK was trading at 380.80. The strike last trading price was 7.1, which was -0.55 lower than the previous day. The implied volatity was 24.06, the open interest changed by 145 which increased total open position to 1536
On 7 May KOTAKBANK was trading at 379.40. The strike last trading price was 7.15, which was -1.5 lower than the previous day. The implied volatity was 22.87, the open interest changed by 182 which increased total open position to 1387
On 6 May KOTAKBANK was trading at 376.60. The strike last trading price was 8.1, which was -5.45 lower than the previous day. The implied volatity was 21.89, the open interest changed by -75 which decreased total open position to 1210
On 5 May KOTAKBANK was trading at 371.35. The strike last trading price was 13.4, which was -0.5 lower than the previous day. The implied volatity was 24.84, the open interest changed by -53 which decreased total open position to 1282
On 4 May KOTAKBANK was trading at 371.65. The strike last trading price was 14.35, which was 3.65 higher than the previous day. The implied volatity was 27.26, the open interest changed by 292 which increased total open position to 1349
On 30 Apr KOTAKBANK was trading at 383.30. The strike last trading price was 10.8, which was -0.2 lower than the previous day. The implied volatity was 33.72, the open interest changed by 383 which increased total open position to 1440
On 29 Apr KOTAKBANK was trading at 382.00. The strike last trading price was 11.05, which was -1.65 lower than the previous day. The implied volatity was 30.73, the open interest changed by 101 which increased total open position to 1061
On 28 Apr KOTAKBANK was trading at 377.95. The strike last trading price was 12.9, which was -0.15 lower than the previous day. The implied volatity was 29.36, the open interest changed by 259 which increased total open position to 948
On 27 Apr KOTAKBANK was trading at 376.80. The strike last trading price was 13.25, which was -2.65 lower than the previous day. The implied volatity was 29.45, the open interest changed by 273 which increased total open position to 686
On 24 Apr KOTAKBANK was trading at 370.85. The strike last trading price was 16, which was -0.7 lower than the previous day. The implied volatity was 26.71, the open interest changed by 55 which increased total open position to 412
On 23 Apr KOTAKBANK was trading at 370.40. The strike last trading price was 16.7, which was 3.45 higher than the previous day. The implied volatity was 28.58, the open interest changed by 116 which increased total open position to 356
On 22 Apr KOTAKBANK was trading at 376.85. The strike last trading price was 13.35, which was 2.6 higher than the previous day. The implied volatity was 27.12, the open interest changed by 49 which increased total open position to 240
On 21 Apr KOTAKBANK was trading at 382.15. The strike last trading price was 11, which was -1.85 lower than the previous day. The implied volatity was 27.1, the open interest changed by 14 which increased total open position to 191
On 20 Apr KOTAKBANK was trading at 379.20. The strike last trading price was 12.95, which was 2.2 higher than the previous day. The implied volatity was 28.11, the open interest changed by 18 which increased total open position to 178
On 17 Apr KOTAKBANK was trading at 383.60. The strike last trading price was 11, which was -1.8 lower than the previous day. The implied volatity was 27.2, the open interest changed by 50 which increased total open position to 161
On 16 Apr KOTAKBANK was trading at 379.15. The strike last trading price was 13.7, which was 2 higher than the previous day. The implied volatity was 28.26, the open interest changed by 78 which increased total open position to 110
On 15 Apr KOTAKBANK was trading at 382.40. The strike last trading price was 11.7, which was -2.8 lower than the previous day. The implied volatity was 27.52, the open interest changed by 29 which increased total open position to 31
On 13 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 14.5, which was 14.5 higher than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 2
On 10 Apr KOTAKBANK was trading at 374.55. The strike last trading price was 14.5, which was 10.75 higher than the previous day. The implied volatity was 24.86, the open interest changed by 1 which increased total open position to 1
On 9 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 8 Apr KOTAKBANK was trading at 380.15. The strike last trading price was 3.75, 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 7 Apr KOTAKBANK was trading at 362.95. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr KOTAKBANK was trading at 360.55. The strike last trading price was 3.75, 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 2 Apr KOTAKBANK was trading at 358.00. The strike last trading price was 3.75, 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 Apr KOTAKBANK was trading at 356.05. The strike last trading price was 3.75, 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 Mar KOTAKBANK was trading at 353.40. The strike last trading price was 3.75, 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 Mar KOTAKBANK was trading at 366.15. The strike last trading price was 3.75, 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 25 Mar KOTAKBANK was trading at 371.10. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 24 Mar KOTAKBANK was trading at 366.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar KOTAKBANK was trading at 356.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar KOTAKBANK was trading at 366.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar KOTAKBANK was trading at 368.15. The strike last trading price was 3.75, 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 18 Mar KOTAKBANK was trading at 375.40. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 17 Mar KOTAKBANK was trading at 374.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar KOTAKBANK was trading at 369.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar KOTAKBANK was trading at 391.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar KOTAKBANK was trading at 386.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar KOTAKBANK was trading at 399.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 5 Mar KOTAKBANK was trading at 407.30. The strike last trading price was 0, 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 Mar KOTAKBANK was trading at 403.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
