KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
16 Apr 2026 04:10 PM IST
| KOTAKBANK 28-Apr-2026 (11d) 410 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0
Theta: -0.11
Gamma: 0.0069
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 379.15 | 0.6 | -0.5000000000000001 | 28.13 | 433 | 2 | 328 | |||||||||
| 15 Apr | 382.40 | 1.1 | 0.55 | 28.69 | 433 | -1 | 326 | |||||||||
| 13 Apr | 371.90 | 0.55 | -0.1499999999999999 | 28.89 | 284 | 1 | 326 | |||||||||
| 10 Apr | 374.55 | 0.7 | -0.050000000000000044 | 26.15 | 452 | 95 | 325 | |||||||||
| 9 Apr | 371.90 | 0.7 | -0.65 | 26.99 | 261 | 21 | 230 | |||||||||
| 8 Apr | 380.15 | 1.25 | 0.6 | 25.17 | 280 | 74 | 209 | |||||||||
| 7 Apr | 362.95 | 0.6 | -0.15 | 29.7 | 124 | 15 | 136 | |||||||||
| 6 Apr | 360.55 | 0.7 | -0.15 | 31.13 | 120 | -3 | 123 | |||||||||
| 2 Apr | 358.00 | 0.75 | -0.05 | 30.53 | 62 | 0 | 125 | |||||||||
| 1 Apr | 356.05 | 0.8 | -0.45 | 31.59 | 181 | 0 | 132 | |||||||||
| 30 Mar | 353.40 | 1.25 | -1 | 34.92 | 94 | -36 | 131 | |||||||||
| 27 Mar | 366.15 | 2.05 | -0.85 | 29.55 | 121 | -3 | 165 | |||||||||
| 25 Mar | 371.10 | 2.9 | 0 | 29.95 | 309 | 32 | 169 | |||||||||
| 24 Mar | 366.85 | 2.9 | 0.6 | 30.57 | 176 | 49 | 136 | |||||||||
| 23 Mar | 356.55 | 2.25 | -0.35 | 33.69 | 65 | 0 | 86 | |||||||||
| 20 Mar | 366.75 | 2.6 | 0.35 | 28.53 | 65 | 3 | 88 | |||||||||
| 19 Mar | 368.15 | 2.25 | -0.75 | 25.31 | 53 | 5 | 84 | |||||||||
| 18 Mar | 375.40 | 3 | 0.1 | 24.63 | 40 | 15 | 79 | |||||||||
| 17 Mar | 374.20 | 2.9 | -0.3 | 24.6 | 59 | 11 | 63 | |||||||||
| 16 Mar | 369.85 | 3.2 | 0.25 | 27.63 | 30 | -7 | 51 | |||||||||
| 13 Mar | 366.85 | 2.95 | -1.4 | 26.99 | 39 | 10 | 57 | |||||||||
| 12 Mar | 375.30 | 4.5 | -1.25 | 26.68 | 28 | 8 | 48 | |||||||||
| 11 Mar | 383.20 | 5.5 | -2.6 | 25.34 | 15 | -1 | 40 | |||||||||
| 10 Mar | 391.85 | 8.05 | 0.3 | 23.53 | 16 | 8 | 43 | |||||||||
| 9 Mar | 386.35 | 7.75 | -3.35 | 26.07 | 20 | 10 | 35 | |||||||||
| 6 Mar | 399.80 | 11.55 | -2.9 | 21.07 | 18 | 12 | 24 | |||||||||
| 5 Mar | 407.30 | 13.8 | 0.4 | 20.24 | 10 | 2 | 11 | |||||||||
| 4 Mar | 403.35 | 12.9 | -5.05 | 20.77 | 12 | 7 | 9 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 413.10 | 17.95 | -5.15 | 21.57 | 4 | 1 | 1 | |||||||||
| 27 Feb | 415.20 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 424.55 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 424.95 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 427.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 430.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 421.35 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 416.40 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 426.35 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 424.45 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 425.60 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 420.65 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 426.25 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 429.55 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 429.30 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 428.80 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 422.35 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 408.75 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 412.35 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 415.80 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 408.20 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 407.25 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 408.00 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 412.40 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Kotak Mahindra Bank Ltd - strike price 410 expiring on 28APR2026
Delta for 410 CE is 0.07
Historical price for 410 CE is as follows
On 16 Apr KOTAKBANK was trading at 379.15. The strike last trading price was 0.6, which was -0.5000000000000001 lower than the previous day. The implied volatity was 28.13, the open interest changed by 2 which increased total open position to 328
On 15 Apr KOTAKBANK was trading at 382.40. The strike last trading price was 1.1, which was 0.55 higher than the previous day. The implied volatity was 28.69, the open interest changed by -1 which decreased total open position to 326
On 13 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 0.55, which was -0.1499999999999999 lower than the previous day. The implied volatity was 28.89, the open interest changed by 1 which increased total open position to 326
On 10 Apr KOTAKBANK was trading at 374.55. The strike last trading price was 0.7, which was -0.050000000000000044 lower than the previous day. The implied volatity was 26.15, the open interest changed by 95 which increased total open position to 325
On 9 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 0.7, which was -0.65 lower than the previous day. The implied volatity was 26.99, the open interest changed by 21 which increased total open position to 230
On 8 Apr KOTAKBANK was trading at 380.15. The strike last trading price was 1.25, which was 0.6 higher than the previous day. The implied volatity was 25.17, the open interest changed by 74 which increased total open position to 209
On 7 Apr KOTAKBANK was trading at 362.95. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 29.7, the open interest changed by 15 which increased total open position to 136
On 6 Apr KOTAKBANK was trading at 360.55. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 31.13, the open interest changed by -3 which decreased total open position to 123
On 2 Apr KOTAKBANK was trading at 358.00. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 125
On 1 Apr KOTAKBANK was trading at 356.05. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 31.59, the open interest changed by 0 which decreased total open position to 132
On 30 Mar KOTAKBANK was trading at 353.40. The strike last trading price was 1.25, which was -1 lower than the previous day. The implied volatity was 34.92, the open interest changed by -36 which decreased total open position to 131
On 27 Mar KOTAKBANK was trading at 366.15. The strike last trading price was 2.05, which was -0.85 lower than the previous day. The implied volatity was 29.55, the open interest changed by -3 which decreased total open position to 165
On 25 Mar KOTAKBANK was trading at 371.10. The strike last trading price was 2.9, which was 0 lower than the previous day. The implied volatity was 29.95, the open interest changed by 32 which increased total open position to 169
On 24 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 2.9, which was 0.6 higher than the previous day. The implied volatity was 30.57, the open interest changed by 49 which increased total open position to 136
On 23 Mar KOTAKBANK was trading at 356.55. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was 33.69, the open interest changed by 0 which decreased total open position to 86
On 20 Mar KOTAKBANK was trading at 366.75. The strike last trading price was 2.6, which was 0.35 higher than the previous day. The implied volatity was 28.53, the open interest changed by 3 which increased total open position to 88
On 19 Mar KOTAKBANK was trading at 368.15. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was 25.31, the open interest changed by 5 which increased total open position to 84
On 18 Mar KOTAKBANK was trading at 375.40. The strike last trading price was 3, which was 0.1 higher than the previous day. The implied volatity was 24.63, the open interest changed by 15 which increased total open position to 79
On 17 Mar KOTAKBANK was trading at 374.20. The strike last trading price was 2.9, which was -0.3 lower than the previous day. The implied volatity was 24.6, the open interest changed by 11 which increased total open position to 63
On 16 Mar KOTAKBANK was trading at 369.85. The strike last trading price was 3.2, which was 0.25 higher than the previous day. The implied volatity was 27.63, the open interest changed by -7 which decreased total open position to 51
On 13 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 2.95, which was -1.4 lower than the previous day. The implied volatity was 26.99, the open interest changed by 10 which increased total open position to 57
On 12 Mar KOTAKBANK was trading at 375.30. The strike last trading price was 4.5, which was -1.25 lower than the previous day. The implied volatity was 26.68, the open interest changed by 8 which increased total open position to 48
On 11 Mar KOTAKBANK was trading at 383.20. The strike last trading price was 5.5, which was -2.6 lower than the previous day. The implied volatity was 25.34, the open interest changed by -1 which decreased total open position to 40
On 10 Mar KOTAKBANK was trading at 391.85. The strike last trading price was 8.05, which was 0.3 higher than the previous day. The implied volatity was 23.53, the open interest changed by 8 which increased total open position to 43
On 9 Mar KOTAKBANK was trading at 386.35. The strike last trading price was 7.75, which was -3.35 lower than the previous day. The implied volatity was 26.07, the open interest changed by 10 which increased total open position to 35
On 6 Mar KOTAKBANK was trading at 399.80. The strike last trading price was 11.55, which was -2.9 lower than the previous day. The implied volatity was 21.07, the open interest changed by 12 which increased total open position to 24
On 5 Mar KOTAKBANK was trading at 407.30. The strike last trading price was 13.8, which was 0.4 higher than the previous day. The implied volatity was 20.24, the open interest changed by 2 which increased total open position to 11
On 4 Mar KOTAKBANK was trading at 403.35. The strike last trading price was 12.9, which was -5.05 lower than the previous day. The implied volatity was 20.77, the open interest changed by 7 which increased total open position to 9
On 2 Mar KOTAKBANK was trading at 413.10. The strike last trading price was 17.95, which was -5.15 lower than the previous day. The implied volatity was 21.57, the open interest changed by 1 which increased total open position to 1
On 27 Feb KOTAKBANK was trading at 415.20. The strike last trading price was 23.1, 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 26 Feb KOTAKBANK was trading at 424.55. The strike last trading price was 23.1, 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 Feb KOTAKBANK was trading at 424.95. The strike last trading price was 23.1, 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 Feb KOTAKBANK was trading at 427.70. 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 Feb KOTAKBANK was trading at 430.70. 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 Feb KOTAKBANK was trading at 421.35. The strike last trading price was 23.1, 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 19 Feb KOTAKBANK was trading at 416.40. The strike last trading price was 23.1, 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 Feb KOTAKBANK was trading at 426.35. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb KOTAKBANK was trading at 424.45. The strike last trading price was 23.1, 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 16 Feb KOTAKBANK was trading at 425.60. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb KOTAKBANK was trading at 420.65. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb KOTAKBANK was trading at 426.25. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb KOTAKBANK was trading at 429.55. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb KOTAKBANK was trading at 429.30. The strike last trading price was 23.1, 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 9 Feb KOTAKBANK was trading at 428.80. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb KOTAKBANK was trading at 422.35. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb KOTAKBANK was trading at 408.75. The strike last trading price was 23.1, 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 412.35. The strike last trading price was 23.1, 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 415.80. The strike last trading price was 23.1, 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 Feb KOTAKBANK was trading at 408.20. The strike last trading price was 23.1, 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 407.25. The strike last trading price was 23.1, 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 408.00. The strike last trading price was 23.1, 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 412.40. The strike last trading price was 23.1, 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 28-Apr-2026 (11d) 410 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0
Theta: -0.11
Gamma: 0.00979
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 379.15 | 26.5 | -1.5500000000000007 | 28.68 | 4 | 0 | 182 |
| 15 Apr | 382.40 | 28.05 | -8.849999999999998 | 29.05 | 54 | 0 | 181 |
| 13 Apr | 371.90 | 36.9 | 1.7999999999999972 | 29.23 | 2 | 1 | 180 |
| 10 Apr | 374.55 | 35.1 | 2.6499999999999986 | 26.95 | 44 | 11 | 180 |
| 9 Apr | 371.90 | 32.45 | 2.2 | 18.19 | 4 | -2 | 170 |
| 8 Apr | 380.15 | 30.6 | -14.75 | 30.63 | 27 | 16 | 171 |
| 7 Apr | 362.95 | 45.35 | -4.65 | 31.59 | 2 | -1 | 154 |
| 6 Apr | 360.55 | 50 | -1 | 47.37 | 8 | 3 | 152 |
| 2 Apr | 358.00 | 51 | -1.3 | 37.12 | 7 | 4 | 150 |
| 1 Apr | 356.05 | 52.3 | -1.2 | 30.91 | 97 | 34 | 146 |
| 30 Mar | 353.40 | 53.5 | 8.3 | 20.11 | 5 | 2 | 111 |
| 27 Mar | 366.15 | 45.7 | 6.55 | 44.51 | 22 | 13 | 110 |
| 25 Mar | 371.10 | 39.35 | -5.8 | 32.17 | 67 | 41 | 96 |
| 24 Mar | 366.85 | 45.15 | -8.35 | 44.55 | 47 | 42 | 50 |
| 23 Mar | 356.55 | 53.5 | 13.7 | 43.8 | 4 | 2 | 7 |
| 20 Mar | 366.75 | 39.8 | 6.8 | - | 0 | 0 | 5 |
| 19 Mar | 368.15 | 39.8 | 6.8 | 31.56 | 1 | 0 | 5 |
| 18 Mar | 375.40 | 33 | 7 | 23.81 | 1 | 0 | 4 |
| 17 Mar | 374.20 | 26 | 4 | - | 0 | 0 | 4 |
| 16 Mar | 369.85 | 26 | 4 | - | 0 | 0 | 0 |
| 13 Mar | 366.85 | 26 | 4 | - | 0 | 0 | 4 |
| 12 Mar | 375.30 | 26 | 4 | - | 0 | 0 | 4 |
| 11 Mar | 383.20 | 26 | 4 | 17.24 | 1 | 0 | 3 |
| 10 Mar | 391.85 | 22 | 9 | 24.76 | 1 | 0 | 2 |
| 9 Mar | 386.35 | 13 | -5.15 | - | 0 | 0 | 2 |
| 6 Mar | 399.80 | 13 | -5.15 | - | 0 | 0 | 0 |
| 5 Mar | 407.30 | 13 | -5.15 | - | 2 | 2 | 0 |
| 4 Mar | 403.35 | 13 | -5.15 | 20.66 | 2 | 1 | 1 |
| 2 Mar | 413.10 | 18.15 | 0 | 1.46 | 0 | 0 | 0 |
| 27 Feb | 415.20 | 18.15 | 0 | 2.36 | 0 | 0 | 0 |
| 26 Feb | 424.55 | 18.15 | 0 | 3.77 | 0 | 0 | 0 |
| 25 Feb | 424.95 | 18.15 | 0 | 3.7 | 0 | 0 | 0 |
| 24 Feb | 427.70 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 430.70 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 421.35 | 18.15 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 416.40 | 18.15 | 0 | 2.95 | 0 | 0 | 0 |
| 18 Feb | 426.35 | 18.15 | 0 | 4.02 | 0 | 0 | 0 |
| 17 Feb | 424.45 | 18.15 | 0 | 3.63 | 0 | 0 | 0 |
| 16 Feb | 425.60 | 18.15 | 0 | 3.8 | 0 | 0 | 0 |
| 13 Feb | 420.65 | 18.15 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 426.25 | 18.15 | 0 | 4.42 | 0 | 0 | 0 |
| 11 Feb | 429.55 | 18.15 | 0 | 4.37 | 0 | 0 | 0 |
| 10 Feb | 429.30 | 18.15 | 0 | 4.53 | 0 | 0 | 0 |
| 9 Feb | 428.80 | 18.15 | 0 | 4.32 | 0 | 0 | 0 |
| 6 Feb | 422.35 | 18.15 | 0 | 1.62 | 0 | 0 | 0 |
| 5 Feb | 408.75 | 18.15 | 0 | 1 | 0 | 0 | 0 |
| 4 Feb | 412.35 | 18.15 | 0 | 1.94 | 0 | 0 | 0 |
| 3 Feb | 415.80 | 18.15 | 0 | 2.59 | 0 | 0 | 0 |
| 2 Feb | 408.20 | 18.15 | 0 | 1.22 | 0 | 0 | 0 |
| 1 Feb | 407.25 | 18.15 | 0 | 1.03 | 0 | 0 | 0 |
| 30 Jan | 408.00 | 18.15 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 412.40 | 18.15 | 0 | 1.8 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 410 expiring on 28APR2026
Delta for 410 PE is -0.88
Historical price for 410 PE is as follows
On 16 Apr KOTAKBANK was trading at 379.15. The strike last trading price was 26.5, which was -1.5500000000000007 lower than the previous day. The implied volatity was 28.68, the open interest changed by 0 which decreased total open position to 182
On 15 Apr KOTAKBANK was trading at 382.40. The strike last trading price was 28.05, which was -8.849999999999998 lower than the previous day. The implied volatity was 29.05, the open interest changed by 0 which decreased total open position to 181
On 13 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 36.9, which was 1.7999999999999972 higher than the previous day. The implied volatity was 29.23, the open interest changed by 1 which increased total open position to 180
On 10 Apr KOTAKBANK was trading at 374.55. The strike last trading price was 35.1, which was 2.6499999999999986 higher than the previous day. The implied volatity was 26.95, the open interest changed by 11 which increased total open position to 180
On 9 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 32.45, which was 2.2 higher than the previous day. The implied volatity was 18.19, the open interest changed by -2 which decreased total open position to 170
On 8 Apr KOTAKBANK was trading at 380.15. The strike last trading price was 30.6, which was -14.75 lower than the previous day. The implied volatity was 30.63, the open interest changed by 16 which increased total open position to 171
On 7 Apr KOTAKBANK was trading at 362.95. The strike last trading price was 45.35, which was -4.65 lower than the previous day. The implied volatity was 31.59, the open interest changed by -1 which decreased total open position to 154
On 6 Apr KOTAKBANK was trading at 360.55. The strike last trading price was 50, which was -1 lower than the previous day. The implied volatity was 47.37, the open interest changed by 3 which increased total open position to 152
On 2 Apr KOTAKBANK was trading at 358.00. The strike last trading price was 51, which was -1.3 lower than the previous day. The implied volatity was 37.12, the open interest changed by 4 which increased total open position to 150
On 1 Apr KOTAKBANK was trading at 356.05. The strike last trading price was 52.3, which was -1.2 lower than the previous day. The implied volatity was 30.91, the open interest changed by 34 which increased total open position to 146
On 30 Mar KOTAKBANK was trading at 353.40. The strike last trading price was 53.5, which was 8.3 higher than the previous day. The implied volatity was 20.11, the open interest changed by 2 which increased total open position to 111
On 27 Mar KOTAKBANK was trading at 366.15. The strike last trading price was 45.7, which was 6.55 higher than the previous day. The implied volatity was 44.51, the open interest changed by 13 which increased total open position to 110
On 25 Mar KOTAKBANK was trading at 371.10. The strike last trading price was 39.35, which was -5.8 lower than the previous day. The implied volatity was 32.17, the open interest changed by 41 which increased total open position to 96
On 24 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 45.15, which was -8.35 lower than the previous day. The implied volatity was 44.55, the open interest changed by 42 which increased total open position to 50
On 23 Mar KOTAKBANK was trading at 356.55. The strike last trading price was 53.5, which was 13.7 higher than the previous day. The implied volatity was 43.8, the open interest changed by 2 which increased total open position to 7
On 20 Mar KOTAKBANK was trading at 366.75. The strike last trading price was 39.8, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar KOTAKBANK was trading at 368.15. The strike last trading price was 39.8, which was 6.8 higher than the previous day. The implied volatity was 31.56, the open interest changed by 0 which decreased total open position to 5
On 18 Mar KOTAKBANK was trading at 375.40. The strike last trading price was 33, which was 7 higher than the previous day. The implied volatity was 23.81, the open interest changed by 0 which decreased total open position to 4
On 17 Mar KOTAKBANK was trading at 374.20. The strike last trading price was 26, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar KOTAKBANK was trading at 369.85. The strike last trading price was 26, which was 4 higher 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 26, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Mar KOTAKBANK was trading at 375.30. The strike last trading price was 26, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar KOTAKBANK was trading at 383.20. The strike last trading price was 26, which was 4 higher than the previous day. The implied volatity was 17.24, the open interest changed by 0 which decreased total open position to 3
On 10 Mar KOTAKBANK was trading at 391.85. The strike last trading price was 22, which was 9 higher than the previous day. The implied volatity was 24.76, the open interest changed by 0 which decreased total open position to 2
On 9 Mar KOTAKBANK was trading at 386.35. The strike last trading price was 13, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar KOTAKBANK was trading at 399.80. The strike last trading price was 13, which was -5.15 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 13, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar KOTAKBANK was trading at 403.35. The strike last trading price was 13, which was -5.15 lower than the previous day. The implied volatity was 20.66, the open interest changed by 1 which increased total open position to 1
On 2 Mar KOTAKBANK was trading at 413.10. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 27 Feb KOTAKBANK was trading at 415.20. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 26 Feb KOTAKBANK was trading at 424.55. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
On 25 Feb KOTAKBANK was trading at 424.95. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 3.7, the open interest changed by 0 which decreased total open position to 0
On 24 Feb KOTAKBANK was trading at 427.70. 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 Feb KOTAKBANK was trading at 430.70. 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 Feb KOTAKBANK was trading at 421.35. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb KOTAKBANK was trading at 416.40. The strike last trading price was 18.15, which was 0 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 18 Feb KOTAKBANK was trading at 426.35. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
On 17 Feb KOTAKBANK was trading at 424.45. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 16 Feb KOTAKBANK was trading at 425.60. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 3.8, the open interest changed by 0 which decreased total open position to 0
On 13 Feb KOTAKBANK was trading at 420.65. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb KOTAKBANK was trading at 426.25. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0
On 11 Feb KOTAKBANK was trading at 429.55. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0
On 10 Feb KOTAKBANK was trading at 429.30. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0
On 9 Feb KOTAKBANK was trading at 428.80. The strike last trading price was 18.15, which was 0 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 Feb KOTAKBANK was trading at 422.35. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 5 Feb KOTAKBANK was trading at 408.75. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 1, the open interest changed by 0 which decreased total open position to 0
On 4 Feb KOTAKBANK was trading at 412.35. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 3 Feb KOTAKBANK was trading at 415.80. The strike last trading price was 18.15, which was 0 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 2 Feb KOTAKBANK was trading at 408.20. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KOTAKBANK was trading at 407.25. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 30 Jan KOTAKBANK was trading at 408.00. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan KOTAKBANK was trading at 412.40. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
