BullFO

Kotak Mahindra (KOTAKBANK) 1800 call [CE] price option chart analysis

Kotak Mahindra Bank Limited (KOTAKBANK) 1800 CE analysis deals in Banks Kotak Mahindra Bank Limited option chain analysis

Date Close Open High Low Volume
24 Fri Sep 2028.10 2030.00 2052.35 2013.90 21.149 lakhs
23 Thu Sep 2024.00 2004.00 2052.00 1990.90 29.891 lakhs
22 Wed Sep 1985.55 2016.50 2022.40 1978.80 19.118 lakhs
21 Tue Sep 2010.95 2017.00 2027.65 1996.10 38.669 lakhs
20 Mon Sep 2001.45 1990.00 2037.20 1981.35 58.811 lakhs
17 Fri Sep 2007.95 1916.00 2017.00 1913.00 146.385 lakhs
16 Thu Sep 1906.80 1877.00 1910.00 1868.00 41.288 lakhs
15 Wed Sep 1871.70 1874.00 1898.45 1858.00 48.14 lakhs
14 Tue Sep 1867.75 1850.00 1879.00 1845.15 41.681 lakhs
13 Mon Sep 1840.05 1828.50 1849.80 1794.75 32.716 lakhs
nse chart

My analysis of stock is bullish for shortterm, but trade for tomorrow is selective. Take a BUY trade only if stock stays above 1969.2, but if it comes below 1969.2, then a intra day sell could be more profitable.
If you take a sell trade below 1969.2, then use 1969.2 as stoploss and 1861.75 as target. However if you take a buy trade in stock , then use 1969.2 as stoploss and 2098.2 as target.

  • Price action analysis of KOTAKBANK based on a short term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of KOTAKBANK based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of KOTAKBANK based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

Kotak Mahindra (KOTAKBANK) 1800 call [CE] price option chart analysis 30 Thu Sep 2021 expiry

KOTAKBANK call of strike 1800 is trading at 225.10 on 24 Fri Sep and it has an open interest of 157 and total traded volume is 460800

Date (CE) call Price Open High Low Open Interest
24 Fri Sep 225.10 230.00 247.70 214.20 157.00
23 Thu Sep 226.70 209.55 248.00 196.10 96.00
22 Wed Sep 183.50 212.65 217.35 181.15 105.00
21 Tue Sep 217.45 195.00 234.25 184.05 226.00
20 Mon Sep 193.50 187.00 234.60 186.00 503.00
17 Fri Sep 204.10 126.95 209.80 117.35 990.00
16 Thu Sep 110.70 82.00 113.95 82.00 882.00
15 Wed Sep 80.50 83.00 102.95 69.00 1444.00
14 Tue Sep 78.45 72.95 89.65 67.35 4167.00
13 Mon Sep 67.10 54.30 72.00 38.60 7056.00
 chart Kotak Mahindra (KOTAKBANK) 1800 call [CE]  price option chart analysis

The underlying equity is trading at 2028.10 which means that call of strike 1800 is ITM call option (in the money)

There is an intrinsic value of 228.1 in this call option

Lot size of KOTAKBANK Kotak Mahindra Bank Limited is 1

Total traded contracts are 157
Total Open Interest for call (CE) of strike 1800 is 157

Kotak Mahindra (KOTAKBANK) maximum open interest Call

Maximum call writing has been done for strikes

  • 2040 with open interest of 14209.00
  • 2060 with open interest of 10879.00
  • 2100 with open interest of 9918.00
  • 2080 with open interest of 4999.00
  • 2000 with open interest of 4499.00

Kotak Mahindra (KOTAKBANK) maximum open interest Put

Maximum Put writing has been done for strikes

  • 2000 with open interest of 4643.00
  • 2020 with open interest of 3848.00
  • 1960 with open interest of 2648.00
  • 1980 with open interest of 1853.00
  • 1940 with open interest of 1691.00

KOTAKBANK (CE) call of strike 1800 of expiry 30 Sep is trading at 225.10 on 24 Fri Sep, and it has an open interest of 157 and total traded volume is 460800 while call of strike 2040 and put of strike 2000 have maximum open interest.

Click here for KOTAKBANK 2040 Call price

Click here for KOTAKBANK 2000 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart KOTAKBANK

Kotak Mahindra (KOTAKBANK) Out-the-money Calls, in-the-money Puts

Kotak Mahindra (KOTAKBANK) 2040 strike 2040 CE charts 2040 PE charts

Call of strike 2040 is 11.9 out-of-the-money, but PE of strike 2040 is 11.9 in-the-money.

CE of strike 2040 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 29.45 37.85 45.70 24.30 14209.00
23 Thu Sep 34.40 23.45 47.75 18.50 20922.00
22 Wed Sep 22.05 39.00 39.00 20.50 4679.00
21 Tue Sep 36.75 35.50 49.80 30.60 9458.00
20 Mon Sep 32.40 35.50 57.10 22.40 14336.00

Intrinsic value in this PE of strike 2040 is of 11.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 41.45 40.65 50.20 34.20 1364.00
23 Thu Sep 46.70 68.45 68.45 38.00 1554.00
22 Wed Sep 76.90 58.30 80.80 58.15 156.00
21 Tue Sep 61.65 75.80 77.00 59.40 287.00
20 Mon Sep 78.00 78.00 82.50 61.70 461.00

Kotak Mahindra (KOTAKBANK) 2060 strike 2060 CE charts 2060 PE charts

Call of strike 2060 is 31.9 out-of-the-money, but PE of strike 2060 is 31.9 in-the-money.

CE of strike 2060 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 22.85 27.00 37.30 18.00 10879.00
23 Thu Sep 27.95 19.75 39.90 13.75 15959.00
22 Wed Sep 17.70 30.00 31.35 16.50 3329.00
21 Tue Sep 29.90 32.05 42.00 25.65 4604.00
20 Mon Sep 27.10 30.00 48.95 18.05 6157.00

Intrinsic value in this PE of strike 2060 is of 31.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 55.85 56.40 64.60 45.90 215.00
23 Thu Sep 61.00 74.05 80.00 49.35 319.00
22 Wed Sep 94.55 72.35 95.40 71.15 46.00
21 Tue Sep 74.90 84.50 89.00 71.55 221.00
20 Mon Sep 86.05 85.90 91.55 78.00 38.00

Kotak Mahindra (KOTAKBANK) 2080 strike 2080 CE charts 2080 PE charts

Call of strike 2080 is 51.9 out-of-the-money, but PE of strike 2080 is 51.9 in-the-money.

CE of strike 2080 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 17.60 22.00 29.80 14.25 4999.00
23 Thu Sep 22.45 16.05 32.90 10.55 5332.00
22 Wed Sep 13.85 25.45 25.45 13.00 1919.00
21 Tue Sep 24.35 25.35 35.45 21.05 2570.00
20 Mon Sep 22.55 19.70 41.85 14.60 3844.00

Intrinsic value in this PE of strike 2080 is of 51.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 70.20 77.55 81.00 58.70 90.00
23 Thu Sep 73.25 89.50 89.50 65.40 28.00
22 Wed Sep 104.15 87.65 108.60 85.75 105.00
21 Tue Sep 98.05 100.50 100.50 88.35 18.00
20 Mon Sep 98.10 92.75 98.10 92.75 4.00

Kotak Mahindra (KOTAKBANK) 2100 strike 2100 CE charts 2100 PE charts

Call of strike 2100 is 71.9 out-of-the-money, but PE of strike 2100 is 71.9 in-the-money.

CE of strike 2100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 13.70 19.85 24.25 11.25 9918.00
23 Thu Sep 18.10 13.75 26.75 8.00 14625.00
22 Wed Sep 11.35 21.45 21.45 10.55 5081.00
21 Tue Sep 20.05 21.00 30.00 16.95 8959.00
20 Mon Sep 19.20 19.00 36.95 12.05 14400.00

Intrinsic value in this PE of strike 2100 is of 71.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 87.40 92.25 95.00 74.60 43.00
23 Thu Sep 91.10 123.70 123.70 77.90 78.00
22 Wed Sep 121.20 100.00 121.20 100.00 11.00
21 Tue Sep 99.95 120.00 120.00 99.95 10.00
20 Mon Sep 122.20 120.00 122.95 101.30 106.00

Kotak Mahindra (KOTAKBANK) 2120 strike 2120 CE charts 2120 PE charts

Call of strike 2120 is 91.9 out-of-the-money, but PE of strike 2120 is 91.9 in-the-money.

CE of strike 2120 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 10.50 14.55 19.00 8.80 2418.00
23 Thu Sep 14.35 10.65 21.80 6.35 2650.00
22 Wed Sep 8.95 16.50 16.55 8.45 929.00
21 Tue Sep 16.40 16.65 25.00 13.90 1338.00
20 Mon Sep 16.20 17.00 31.50 10.00 2574.00

Intrinsic value in this PE of strike 2120 is of 91.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 407.05 0.00 0.00 0.00 0.00
23 Thu Sep 407.05 0.00 0.00 0.00 0.00
22 Wed Sep 407.05 0.00 0.00 0.00 0.00
21 Tue Sep 407.05 0.00 0.00 0.00 0.00
20 Mon Sep 407.05 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 2140 strike 2140 CE charts 2140 PE charts

Call of strike 2140 is 111.9 out-of-the-money, but PE of strike 2140 is 111.9 in-the-money.

CE of strike 2140 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 8.10 12.90 15.20 6.95 1683.00
23 Thu Sep 11.60 8.40 17.75 5.00 2679.00
22 Wed Sep 7.45 13.65 13.70 6.95 723.00
21 Tue Sep 13.75 14.10 21.30 11.60 1210.00
20 Mon Sep 13.60 11.40 27.35 8.35 2155.00

Intrinsic value in this PE of strike 2140 is of 111.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 423.65 0.00 0.00 0.00 0.00
23 Thu Sep 423.65 0.00 0.00 0.00 0.00
22 Wed Sep 423.65 0.00 0.00 0.00 0.00
21 Tue Sep 423.65 0.00 0.00 0.00 0.00
20 Mon Sep 423.65 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 2160 strike 2160 CE charts 2160 PE charts

Call of strike 2160 is 131.9 out-of-the-money, but PE of strike 2160 is 131.9 in-the-money.

CE of strike 2160 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 6.25 9.90 12.40 5.55 965.00
23 Thu Sep 9.50 6.90 14.70 4.15 1825.00
22 Wed Sep 6.35 11.70 11.80 5.90 762.00
21 Tue Sep 11.50 11.50 18.00 9.95 900.00
20 Mon Sep 11.95 9.75 24.20 7.15 1568.00

Intrinsic value in this PE of strike 2160 is of 131.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 440.40 0.00 0.00 0.00 0.00
23 Thu Sep 440.40 0.00 0.00 0.00 0.00
22 Wed Sep 440.40 0.00 0.00 0.00 0.00
21 Tue Sep 440.40 0.00 0.00 0.00 0.00
20 Mon Sep 440.40 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 2180 strike 2180 CE charts 2180 PE charts

Call of strike 2180 is 151.9 out-of-the-money, but PE of strike 2180 is 151.9 in-the-money.

CE of strike 2180 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 5.25 5.00 10.55 4.70 1657.00
23 Thu Sep 8.10 6.20 12.50 3.50 1856.00
22 Wed Sep 5.50 10.05 10.20 5.10 822.00
21 Tue Sep 10.15 10.90 15.70 8.50 1054.00
20 Mon Sep 10.50 8.50 21.25 6.20 1456.00

Intrinsic value in this PE of strike 2180 is of 151.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 457.40 0.00 0.00 0.00 0.00
23 Thu Sep 457.40 0.00 0.00 0.00 0.00
22 Wed Sep 457.40 0.00 0.00 0.00 0.00
21 Tue Sep 457.40 0.00 0.00 0.00 0.00
20 Mon Sep 457.40 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 2200 strike 2200 CE charts 2200 PE charts

Call of strike 2200 is 171.9 out-of-the-money, but PE of strike 2200 is 171.9 in-the-money.

CE of strike 2200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 4.35 7.15 8.95 3.60 2833.00
23 Thu Sep 6.95 6.20 10.90 2.95 5790.00
22 Wed Sep 4.80 9.95 9.95 4.40 2345.00
21 Tue Sep 8.85 10.05 13.55 7.45 3908.00
20 Mon Sep 9.20 9.05 19.00 5.35 6176.00

Intrinsic value in this PE of strike 2200 is of 171.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 474.55 0.00 0.00 0.00 0.00
23 Thu Sep 474.55 0.00 0.00 0.00 0.00
22 Wed Sep 474.55 0.00 0.00 0.00 0.00
21 Tue Sep 474.55 0.00 0.00 0.00 0.00
20 Mon Sep 474.55 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 2220 strike 2220 CE charts 2220 PE charts

Call of strike 2220 is 191.9 out-of-the-money, but PE of strike 2220 is 191.9 in-the-money.

CE of strike 2220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3.65 9.00 9.00 3.30 822.00
23 Thu Sep 5.90 4.25 9.15 2.60 1623.00
22 Wed Sep 4.25 7.65 7.80 3.90 1186.00
21 Tue Sep 7.65 8.70 11.65 6.45 474.00
20 Mon Sep 8.15 7.50 16.30 5.35 801.00

Intrinsic value in this PE of strike 2220 is of 191.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 491.85 0.00 0.00 0.00 0.00
23 Thu Sep 491.85 0.00 0.00 0.00 0.00
22 Wed Sep 491.85 0.00 0.00 0.00 0.00
21 Tue Sep 491.85 0.00 0.00 0.00 0.00
20 Mon Sep 491.85 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 2240 strike 2240 CE charts 2240 PE charts

Call of strike 2240 is 211.9 out-of-the-money, but PE of strike 2240 is 211.9 in-the-money.

CE of strike 2240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2.95 5.05 6.35 2.60 581.00
23 Thu Sep 5.15 3.60 7.85 2.35 956.00
22 Wed Sep 3.60 6.30 6.65 3.35 342.00
21 Tue Sep 6.60 7.80 10.15 5.65 713.00
20 Mon Sep 7.40 5.20 14.40 4.10 1282.00

Intrinsic value in this PE of strike 2240 is of 211.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 509.35 0.00 0.00 0.00 0.00
23 Thu Sep 509.35 0.00 0.00 0.00 0.00
22 Wed Sep 509.35 0.00 0.00 0.00 0.00
21 Tue Sep 509.35 0.00 0.00 0.00 0.00
20 Mon Sep 509.35 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 2260 strike 2260 CE charts 2260 PE charts

Call of strike 2260 is 231.9 out-of-the-money, but PE of strike 2260 is 231.9 in-the-money.

CE of strike 2260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 27.70 0.00 0.00 0.00 0.00
23 Thu Sep 27.70 0.00 0.00 0.00 0.00
22 Wed Sep 27.70 0.00 0.00 0.00 0.00
21 Tue Sep 27.70 0.00 0.00 0.00 0.00
20 Mon Sep 27.70 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2260 is of 231.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 526.95 0.00 0.00 0.00 0.00
23 Thu Sep 526.95 0.00 0.00 0.00 0.00
22 Wed Sep 526.95 0.00 0.00 0.00 0.00
21 Tue Sep 526.95 0.00 0.00 0.00 0.00
20 Mon Sep 526.95 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 2280 strike 2280 CE charts 2280 PE charts

Call of strike 2280 is 251.9 out-of-the-money, but PE of strike 2280 is 251.9 in-the-money.

CE of strike 2280 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 25.65 0.00 0.00 0.00 0.00
23 Thu Sep 25.65 0.00 0.00 0.00 0.00
22 Wed Sep 25.65 0.00 0.00 0.00 0.00
21 Tue Sep 25.65 0.00 0.00 0.00 0.00
20 Mon Sep 25.65 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2280 is of 251.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 544.75 0.00 0.00 0.00 0.00
23 Thu Sep 544.75 0.00 0.00 0.00 0.00
22 Wed Sep 544.75 0.00 0.00 0.00 0.00
21 Tue Sep 544.75 0.00 0.00 0.00 0.00
20 Mon Sep 544.75 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 2300 strike 2300 CE charts 2300 PE charts

Call of strike 2300 is 271.9 out-of-the-money, but PE of strike 2300 is 271.9 in-the-money.

CE of strike 2300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2.10 3.20 4.00 1.85 1078.00
23 Thu Sep 3.55 2.90 5.30 1.90 2038.00
22 Wed Sep 2.85 4.50 4.65 2.50 962.00
21 Tue Sep 4.45 5.00 6.50 3.95 2341.00
20 Mon Sep 5.30 4.55 9.90 2.95 3032.00

Intrinsic value in this PE of strike 2300 is of 271.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 562.65 0.00 0.00 0.00 0.00
23 Thu Sep 562.65 0.00 0.00 0.00 0.00
22 Wed Sep 562.65 0.00 0.00 0.00 0.00
21 Tue Sep 562.65 0.00 0.00 0.00 0.00
20 Mon Sep 562.65 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 2320 strike 2320 CE charts 2320 PE charts

Call of strike 2320 is 291.9 out-of-the-money, but PE of strike 2320 is 291.9 in-the-money.

CE of strike 2320 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 22.00 0.00 0.00 0.00 0.00
23 Thu Sep 22.00 0.00 0.00 0.00 0.00
22 Wed Sep 22.00 0.00 0.00 0.00 0.00
21 Tue Sep 22.00 0.00 0.00 0.00 0.00
20 Mon Sep 22.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2320 is of 291.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 580.70 0.00 0.00 0.00 0.00
23 Thu Sep 580.70 0.00 0.00 0.00 0.00
22 Wed Sep 580.70 0.00 0.00 0.00 0.00
21 Tue Sep 580.70 0.00 0.00 0.00 0.00
20 Mon Sep 580.70 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 2340 strike 2340 CE charts 2340 PE charts

Call of strike 2340 is 311.9 out-of-the-money, but PE of strike 2340 is 311.9 in-the-money.

CE of strike 2340 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 20.40 0.00 0.00 0.00 0.00
23 Thu Sep 20.40 0.00 0.00 0.00 0.00
22 Wed Sep 20.40 0.00 0.00 0.00 0.00
21 Tue Sep 20.40 0.00 0.00 0.00 0.00
20 Mon Sep 20.40 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2340 is of 311.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 598.85 0.00 0.00 0.00 0.00
23 Thu Sep 598.85 0.00 0.00 0.00 0.00
22 Wed Sep 598.85 0.00 0.00 0.00 0.00
21 Tue Sep 598.85 0.00 0.00 0.00 0.00
20 Mon Sep 598.85 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 2360 strike 2360 CE charts 2360 PE charts

Call of strike 2360 is 331.9 out-of-the-money, but PE of strike 2360 is 331.9 in-the-money.

CE of strike 2360 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 18.85 0.00 0.00 0.00 0.00
23 Thu Sep 18.85 0.00 0.00 0.00 0.00
22 Wed Sep 18.85 0.00 0.00 0.00 0.00
21 Tue Sep 18.85 0.00 0.00 0.00 0.00
20 Mon Sep 18.85 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2360 is of 331.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 617.15 0.00 0.00 0.00 0.00
23 Thu Sep 617.15 0.00 0.00 0.00 0.00
22 Wed Sep 617.15 0.00 0.00 0.00 0.00
21 Tue Sep 617.15 0.00 0.00 0.00 0.00
20 Mon Sep 617.15 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 2380 strike 2380 CE charts 2380 PE charts

Call of strike 2380 is 351.9 out-of-the-money, but PE of strike 2380 is 351.9 in-the-money.

CE of strike 2380 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 17.45 0.00 0.00 0.00 0.00
23 Thu Sep 17.45 0.00 0.00 0.00 0.00
22 Wed Sep 17.45 0.00 0.00 0.00 0.00
21 Tue Sep 17.45 0.00 0.00 0.00 0.00
20 Mon Sep 17.45 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2380 is of 351.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 635.50 0.00 0.00 0.00 0.00
23 Thu Sep 635.50 0.00 0.00 0.00 0.00
22 Wed Sep 635.50 0.00 0.00 0.00 0.00
21 Tue Sep 635.50 0.00 0.00 0.00 0.00
20 Mon Sep 635.50 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 2400 strike 2400 CE charts 2400 PE charts

Call of strike 2400 is 371.9 out-of-the-money, but PE of strike 2400 is 371.9 in-the-money.

CE of strike 2400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.50 2.00 2.20 1.25 421.00
23 Thu Sep 2.20 1.90 3.30 1.45 737.00
22 Wed Sep 2.30 2.75 2.95 1.90 510.00
21 Tue Sep 2.95 3.60 3.90 2.50 757.00
20 Mon Sep 3.50 2.90 5.90 1.90 1880.00

Intrinsic value in this PE of strike 2400 is of 371.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 654.00 0.00 0.00 0.00 0.00
23 Thu Sep 654.00 0.00 0.00 0.00 0.00
22 Wed Sep 654.00 0.00 0.00 0.00 0.00
21 Tue Sep 654.00 0.00 0.00 0.00 0.00
20 Mon Sep 654.00 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 2420 strike 2420 CE charts 2420 PE charts

Call of strike 2420 is 391.9 out-of-the-money, but PE of strike 2420 is 391.9 in-the-money.

CE of strike 2420 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.50 1.25 2.05 1.25 28.00
23 Thu Sep 2.00 1.55 2.55 1.40 60.00
22 Wed Sep 2.20 2.50 2.50 1.80 143.00
21 Tue Sep 2.50 2.85 4.90 2.05 221.00
20 Mon Sep 3.15 2.50 3.85 2.50 428.00

Intrinsic value in this PE of strike 2420 is of 391.9 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 672.55 0.00 0.00 0.00 0.00
23 Thu Sep 672.55 0.00 0.00 0.00 0.00
22 Wed Sep 672.55 0.00 0.00 0.00 0.00
21 Tue Sep 672.55 0.00 0.00 0.00 0.00
20 Mon Sep 672.55 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) in-the-money Calls, out-the-money Puts

Kotak Mahindra (KOTAKBANK) 2020 strike 2020 CE charts 2020 PE charts

Call of strike 2020 is 8.0999999999999 in-of-the-money, but PE of strike 2020 is 8.0999999999999 out-the-money.

CE of strike 2020 has 8.0999999999999 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 36.80 38.05 55.00 30.80 3826.00
23 Thu Sep 41.75 34.35 57.20 23.70 14309.00
22 Wed Sep 27.10 46.05 46.70 25.50 5592.00
21 Tue Sep 44.15 39.50 58.20 36.85 10014.00
20 Mon Sep 38.55 37.45 65.50 27.75 14029.00

PE of strike 2020 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 29.75 32.20 37.35 23.95 3848.00
23 Thu Sep 33.90 62.95 62.95 27.90 2524.00
22 Wed Sep 62.95 48.45 66.85 45.70 1169.00
21 Tue Sep 49.20 54.55 63.55 44.00 1392.00
20 Mon Sep 64.40 61.60 68.30 50.15 1758.00

Kotak Mahindra (KOTAKBANK) 2000 strike 2000 CE charts 2000 PE charts

Call of strike 2000 is 28.1 in-of-the-money, but PE of strike 2000 is 28.1 out-the-money.

CE of strike 2000 has 28.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 47.20 46.00 67.20 38.90 4499.00
23 Thu Sep 51.65 39.35 68.00 31.00 15013.00
22 Wed Sep 33.55 55.50 56.00 31.55 7814.00
21 Tue Sep 52.65 50.00 68.00 44.20 16416.00
20 Mon Sep 45.70 42.45 74.85 34.00 24810.00

PE of strike 2000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 19.80 19.85 25.75 16.10 4643.00
23 Thu Sep 23.30 39.95 42.35 19.25 6602.00
22 Wed Sep 48.85 32.45 53.00 32.45 5422.00
21 Tue Sep 36.90 69.05 69.05 31.10 6468.00
20 Mon Sep 51.55 60.00 60.00 39.50 7867.00

Kotak Mahindra (KOTAKBANK) 1980 strike 1980 CE charts 1980 PE charts

Call of strike 1980 is 48.1 in-of-the-money, but PE of strike 1980 is 48.1 out-the-money.

CE of strike 1980 has 48.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 60.85 65.95 80.00 51.65 283.00
23 Thu Sep 63.10 46.10 81.00 39.75 1446.00
22 Wed Sep 40.85 60.05 64.90 38.60 1101.00
21 Tue Sep 62.55 67.85 78.15 53.00 1084.00
20 Mon Sep 54.00 52.45 84.85 41.50 3575.00

PE of strike 1980 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 12.30 12.05 16.95 10.50 1853.00
23 Thu Sep 15.55 30.45 31.00 12.95 4522.00
22 Wed Sep 36.65 27.50 40.55 24.90 3101.00
21 Tue Sep 27.55 35.55 39.50 25.00 2539.00
20 Mon Sep 39.95 40.60 42.40 30.20 3850.00

Kotak Mahindra (KOTAKBANK) 1960 strike 1960 CE charts 1960 PE charts

Call of strike 1960 is 68.1 in-of-the-money, but PE of strike 1960 is 68.1 out-the-money.

CE of strike 1960 has 68.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 74.85 65.60 96.80 64.80 138.00
23 Thu Sep 77.45 57.25 96.50 50.50 692.00
22 Wed Sep 49.80 76.65 76.65 47.55 455.00
21 Tue Sep 74.60 68.05 90.30 62.70 917.00
20 Mon Sep 64.95 60.95 96.00 48.95 2478.00

PE of strike 1960 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 7.50 8.10 10.90 6.70 2648.00
23 Thu Sep 10.15 22.00 22.05 8.55 4050.00
22 Wed Sep 25.85 18.55 29.90 17.60 2330.00
21 Tue Sep 19.80 25.95 29.75 17.00 2604.00
20 Mon Sep 30.30 33.05 34.05 22.10 3241.00

Kotak Mahindra (KOTAKBANK) 1940 strike 1940 CE charts 1940 PE charts

Call of strike 1940 is 88.1 in-of-the-money, but PE of strike 1940 is 88.1 out-the-money.

CE of strike 1940 has 88.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 92.20 90.05 115.00 84.00 40.00
23 Thu Sep 93.45 77.00 113.80 66.45 165.00
22 Wed Sep 63.10 84.50 94.20 60.00 111.00
21 Tue Sep 88.70 78.60 105.50 78.55 227.00
20 Mon Sep 76.10 77.00 110.00 62.00 597.00

PE of strike 1940 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 4.75 6.40 7.15 4.40 1691.00
23 Thu Sep 6.85 15.30 15.30 5.80 2196.00
22 Wed Sep 18.80 13.95 21.55 12.50 1539.00
21 Tue Sep 14.25 19.05 21.95 12.00 1704.00
20 Mon Sep 22.45 23.95 26.00 16.20 2721.00

Kotak Mahindra (KOTAKBANK) 1920 strike 1920 CE charts 1920 PE charts

Call of strike 1920 is 108.1 in-of-the-money, but PE of strike 1920 is 108.1 out-the-money.

CE of strike 1920 has 108.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 110.90 114.25 129.00 103.00 33.00
23 Thu Sep 110.40 95.00 132.90 86.10 61.00
22 Wed Sep 75.15 100.00 104.00 73.55 64.00
21 Tue Sep 104.85 95.65 119.35 87.45 156.00
20 Mon Sep 89.75 85.00 125.70 74.40 278.00

PE of strike 1920 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 3.10 3.95 4.85 2.80 1092.00
23 Thu Sep 4.70 12.00 12.00 3.80 2081.00
22 Wed Sep 12.90 9.40 15.05 8.85 1245.00
21 Tue Sep 9.95 14.35 15.70 8.85 1343.00
20 Mon Sep 16.35 19.00 19.00 11.60 2067.00

Kotak Mahindra (KOTAKBANK) 1900 strike 1900 CE charts 1900 PE charts

Call of strike 1900 is 128.1 in-of-the-money, but PE of strike 1900 is 128.1 out-the-money.

CE of strike 1900 has 128.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 128.70 136.00 150.00 117.55 147.00
23 Thu Sep 130.80 110.00 150.00 100.00 251.00
22 Wed Sep 93.95 121.00 126.55 88.85 276.00
21 Tue Sep 121.90 109.10 137.95 103.00 425.00
20 Mon Sep 104.80 101.15 141.45 77.35 920.00

PE of strike 1900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.25 3.00 3.50 2.00 1426.00
23 Thu Sep 3.40 7.00 7.15 2.75 3372.00
22 Wed Sep 9.25 7.00 10.35 6.40 3102.00
21 Tue Sep 7.05 10.50 11.45 6.05 4029.00
20 Mon Sep 11.90 13.00 13.35 8.05 6720.00

Kotak Mahindra (KOTAKBANK) 1880 strike 1880 CE charts 1880 PE charts

Call of strike 1880 is 148.1 in-of-the-money, but PE of strike 1880 is 148.1 out-the-money.

CE of strike 1880 has 148.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 148.80 140.50 160.25 136.45 55.00
23 Thu Sep 152.05 122.80 164.50 122.80 29.00
22 Wed Sep 112.50 141.00 142.40 107.00 135.00
21 Tue Sep 139.60 130.20 155.45 122.00 250.00
20 Mon Sep 123.00 110.00 156.95 110.00 264.00

PE of strike 1880 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.50 2.00 2.25 1.20 570.00
23 Thu Sep 2.30 4.60 4.70 1.90 1205.00
22 Wed Sep 6.15 4.75 6.85 4.40 894.00
21 Tue Sep 4.95 8.25 8.25 4.00 1036.00
20 Mon Sep 8.35 8.95 9.70 5.55 1754.00

Kotak Mahindra (KOTAKBANK) 1860 strike 1860 CE charts 1860 PE charts

Call of strike 1860 is 168.1 in-of-the-money, but PE of strike 1860 is 168.1 out-the-money.

CE of strike 1860 has 168.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 166.85 166.65 192.00 159.85 111.00
23 Thu Sep 171.15 139.80 188.60 139.80 74.00
22 Wed Sep 131.60 158.10 161.00 128.60 67.00
21 Tue Sep 158.10 150.50 169.05 146.50 113.00
20 Mon Sep 139.60 135.35 175.50 128.00 306.00

PE of strike 1860 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.05 1.50 1.65 0.85 581.00
23 Thu Sep 1.50 3.70 3.70 1.15 1104.00
22 Wed Sep 4.05 2.30 4.50 2.25 759.00
21 Tue Sep 3.40 6.15 6.15 3.00 874.00
20 Mon Sep 6.15 7.70 7.95 4.25 1851.00

Kotak Mahindra (KOTAKBANK) 1840 strike 1840 CE charts 1840 PE charts

Call of strike 1840 is 188.1 in-of-the-money, but PE of strike 1840 is 188.1 out-the-money.

CE of strike 1840 has 188.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 188.40 186.70 209.00 185.95 25.00
23 Thu Sep 185.50 160.10 206.50 155.00 29.00
22 Wed Sep 144.15 174.50 180.00 143.50 50.00
21 Tue Sep 178.00 150.00 190.50 150.00 36.00
20 Mon Sep 157.75 150.00 191.85 144.85 130.00

PE of strike 1840 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.70 1.95 1.95 0.60 674.00
23 Thu Sep 1.20 2.00 2.30 1.00 1023.00
22 Wed Sep 2.75 3.00 3.00 1.80 753.00
21 Tue Sep 2.45 3.80 4.30 2.25 1019.00
20 Mon Sep 4.40 5.45 5.45 3.00 1635.00

Kotak Mahindra (KOTAKBANK) 1820 strike 1820 CE charts 1820 PE charts

Call of strike 1820 is 208.1 in-of-the-money, but PE of strike 1820 is 208.1 out-the-money.

CE of strike 1820 has 208.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 207.95 199.30 222.05 196.40 25.00
23 Thu Sep 208.40 180.55 226.30 179.15 39.00
22 Wed Sep 164.80 197.00 197.25 160.00 62.00
21 Tue Sep 197.30 176.40 209.95 176.40 169.00
20 Mon Sep 178.20 166.05 213.05 166.05 97.00

PE of strike 1820 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.55 1.25 1.25 0.40 325.00
23 Thu Sep 1.10 1.40 1.40 0.85 1434.00
22 Wed Sep 1.85 1.45 2.35 1.45 488.00
21 Tue Sep 1.80 2.70 3.15 1.50 938.00
20 Mon Sep 3.10 4.00 4.30 2.15 1564.00

Kotak Mahindra (KOTAKBANK) 1800 strike 1800 CE charts 1800 PE charts

Call of strike 1800 is 228.1 in-of-the-money, but PE of strike 1800 is 228.1 out-the-money.

CE of strike 1800 has 228.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 225.10 230.00 247.70 214.20 157.00
23 Thu Sep 226.70 209.55 248.00 196.10 96.00
22 Wed Sep 183.50 212.65 217.35 181.15 105.00
21 Tue Sep 217.45 195.00 234.25 184.05 226.00
20 Mon Sep 193.50 187.00 234.60 186.00 503.00

PE of strike 1800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.55 1.15 1.25 0.40 715.00
23 Thu Sep 1.15 1.20 1.25 0.80 1660.00
22 Wed Sep 1.55 1.45 1.90 1.20 1291.00
21 Tue Sep 1.70 2.60 2.95 1.50 2010.00
20 Mon Sep 2.40 2.95 3.95 1.70 3532.00

Kotak Mahindra (KOTAKBANK) 1780 strike 1780 CE charts 1780 PE charts

Call of strike 1780 is 248.1 in-of-the-money, but PE of strike 1780 is 248.1 out-the-money.

CE of strike 1780 has 248.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 253.00 235.50 253.00 234.00 34.00
23 Thu Sep 235.00 235.00 235.00 235.00 3.00
22 Wed Sep 209.45 226.50 226.50 209.45 17.00
21 Tue Sep 234.30 228.50 249.70 228.45 18.00
20 Mon Sep 211.25 218.55 245.55 211.25 36.00

PE of strike 1780 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.40 0.65 0.75 0.30 210.00
23 Thu Sep 1.05 0.65 1.20 0.50 788.00
22 Wed Sep 1.00 1.05 1.35 0.65 418.00
21 Tue Sep 1.20 1.55 2.05 1.05 490.00
20 Mon Sep 1.60 2.95 2.95 1.15 856.00

Kotak Mahindra (KOTAKBANK) 1760 strike 1760 CE charts 1760 PE charts

Call of strike 1760 is 268.1 in-of-the-money, but PE of strike 1760 is 268.1 out-the-money.

CE of strike 1760 has 268.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 267.05 265.80 289.00 257.75 55.00
23 Thu Sep 265.80 247.05 290.50 230.55 67.00
22 Wed Sep 222.40 254.50 258.50 220.00 79.00
21 Tue Sep 255.65 250.00 270.00 244.95 50.00
20 Mon Sep 233.45 222.45 247.95 222.45 57.00

PE of strike 1760 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.45 1.20 1.20 0.40 226.00
23 Thu Sep 1.15 0.55 1.25 0.55 377.00
22 Wed Sep 0.80 1.15 1.40 0.55 287.00
21 Tue Sep 1.15 1.30 1.50 1.10 346.00
20 Mon Sep 1.30 2.00 2.15 1.00 531.00

Kotak Mahindra (KOTAKBANK) 1740 strike 1740 CE charts 1740 PE charts

Call of strike 1740 is 288.1 in-of-the-money, but PE of strike 1740 is 288.1 out-the-money.

CE of strike 1740 has 288.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 292.05 300.00 302.40 275.05 7.00
23 Thu Sep 300.00 261.85 302.20 261.85 4.00
22 Wed Sep 244.90 276.00 276.00 242.60 11.00
21 Tue Sep 270.00 283.75 284.70 267.00 6.00
20 Mon Sep 253.00 257.75 285.05 253.00 16.00

PE of strike 1740 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.55 1.10 1.35 0.50 45.00
23 Thu Sep 1.10 0.85 1.15 0.45 322.00
22 Wed Sep 0.75 0.85 1.10 0.55 162.00
21 Tue Sep 0.85 1.30 1.30 0.85 119.00
20 Mon Sep 1.25 1.95 1.95 0.85 184.00

Kotak Mahindra (KOTAKBANK) 1720 strike 1720 CE charts 1720 PE charts

Call of strike 1720 is 308.1 in-of-the-money, but PE of strike 1720 is 308.1 out-the-money.

CE of strike 1720 has 308.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 305.80 300.85 329.50 298.70 79.00
23 Thu Sep 315.80 282.35 326.25 273.75 62.00
22 Wed Sep 264.55 291.20 291.20 262.50 38.00
21 Tue Sep 294.75 297.35 309.15 290.40 40.00
20 Mon Sep 285.75 288.90 301.50 279.55 16.00

PE of strike 1720 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.60 1.35 1.35 0.30 359.00
23 Thu Sep 1.00 1.00 1.10 0.75 231.00
22 Wed Sep 1.05 1.10 1.10 0.75 95.00
21 Tue Sep 1.10 1.00 1.55 0.90 120.00
20 Mon Sep 1.35 1.90 2.05 0.95 179.00

Kotak Mahindra (KOTAKBANK) 1700 strike 1700 CE charts 1700 PE charts

Call of strike 1700 is 328.1 in-of-the-money, but PE of strike 1700 is 328.1 out-the-money.

CE of strike 1700 has 328.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 330.45 319.35 343.50 318.45 137.00
23 Thu Sep 326.15 299.95 326.15 299.85 11.00
22 Wed Sep 284.00 313.00 313.95 281.05 38.00
21 Tue Sep 311.00 294.60 311.50 294.60 8.00
20 Mon Sep 298.60 283.60 327.20 282.00 52.00

PE of strike 1700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.55 1.05 1.05 0.40 603.00
23 Thu Sep 1.05 0.65 1.20 0.65 549.00
22 Wed Sep 1.00 1.15 1.20 0.65 729.00
21 Tue Sep 1.10 1.05 1.35 0.95 704.00
20 Mon Sep 1.35 4.40 4.40 0.70 947.00

Kotak Mahindra (KOTAKBANK) 1680 strike 1680 CE charts 1680 PE charts

Call of strike 1680 is 348.1 in-of-the-money, but PE of strike 1680 is 348.1 out-the-money.

CE of strike 1680 has 348.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 299.90 0.00 0.00 0.00 0.00
23 Thu Sep 299.90 0.00 0.00 0.00 0.00
22 Wed Sep 299.90 0.00 0.00 0.00 0.00
21 Tue Sep 299.90 0.00 0.00 0.00 0.00
20 Mon Sep 299.90 299.90 299.90 299.90 1.00

PE of strike 1680 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.50 0.70 0.80 0.40 42.00
23 Thu Sep 0.95 0.30 1.10 0.10 219.00
22 Wed Sep 0.55 0.85 1.00 0.40 49.00
21 Tue Sep 0.85 0.90 0.90 0.70 39.00
20 Mon Sep 1.00 1.05 1.50 0.80 152.00

Kotak Mahindra (KOTAKBANK) 1660 strike 1660 CE charts 1660 PE charts

Call of strike 1660 is 368.1 in-of-the-money, but PE of strike 1660 is 368.1 out-the-money.

CE of strike 1660 has 368.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 344.00 0.00 0.00 0.00 0.00
23 Thu Sep 344.00 0.00 0.00 0.00 0.00
22 Wed Sep 344.00 0.00 0.00 0.00 0.00
21 Tue Sep 344.00 344.00 344.00 344.00 1.00
20 Mon Sep 230.00 0.00 0.00 0.00 0.00

PE of strike 1660 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.40 0.60 0.60 0.40 16.00
23 Thu Sep 0.70 0.50 0.85 0.45 54.00
22 Wed Sep 0.80 0.75 0.90 0.70 26.00
21 Tue Sep 0.90 1.05 1.30 0.90 13.00
20 Mon Sep 1.00 1.25 1.25 0.90 18.00

Kotak Mahindra (KOTAKBANK) 1640 strike 1640 CE charts 1640 PE charts

Call of strike 1640 is 388.1 in-of-the-money, but PE of strike 1640 is 388.1 out-the-money.

CE of strike 1640 has 388.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 389.00 389.00 389.00 389.00 1.00
23 Thu Sep 238.35 0.00 0.00 0.00 0.00
22 Wed Sep 238.35 0.00 0.00 0.00 0.00
21 Tue Sep 238.35 0.00 0.00 0.00 0.00
20 Mon Sep 238.35 0.00 0.00 0.00 0.00

PE of strike 1640 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.45 0.60 0.60 0.40 50.00
23 Thu Sep 0.60 0.45 0.65 0.45 5.00
22 Wed Sep 0.45 0.50 0.55 0.30 30.00
21 Tue Sep 0.80 1.00 1.00 0.70 10.00
20 Mon Sep 0.80 1.00 1.10 0.75 7.00

Kotak Mahindra (KOTAKBANK) 1620 strike 1620 CE charts 1620 PE charts

Call of strike 1620 is 408.1 in-of-the-money, but PE of strike 1620 is 408.1 out-the-money.

CE of strike 1620 has 408.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 190.05 0.00 0.00 0.00 0.00
23 Thu Sep 190.05 0.00 0.00 0.00 0.00
22 Wed Sep 190.05 0.00 0.00 0.00 0.00
21 Tue Sep 190.05 0.00 0.00 0.00 0.00
20 Mon Sep 190.05 0.00 0.00 0.00 0.00

PE of strike 1620 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.50 0.80 0.80 0.45 5.00
23 Thu Sep 0.75 0.75 0.75 0.75 3.00
22 Wed Sep 0.70 0.50 0.70 0.30 17.00
21 Tue Sep 0.70 0.00 0.00 0.00 0.00
20 Mon Sep 0.70 0.60 0.90 0.50 7.00

Kotak Mahindra (KOTAKBANK) 1600 strike 1600 CE charts 1600 PE charts

Call of strike 1600 is 428.1 in-of-the-money, but PE of strike 1600 is 428.1 out-the-money.

CE of strike 1600 has 428.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 423.00 0.00 0.00 0.00 0.00
23 Thu Sep 423.00 406.20 426.00 406.00 4.00
22 Wed Sep 400.00 0.00 0.00 0.00 0.00
21 Tue Sep 400.00 0.00 0.00 0.00 0.00
20 Mon Sep 400.00 0.00 0.00 0.00 0.00

PE of strike 1600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.30 0.40 0.40 0.30 6.00
23 Thu Sep 0.45 0.35 0.50 0.35 60.00
22 Wed Sep 0.35 0.65 0.90 0.30 206.00
21 Tue Sep 0.75 0.90 0.90 0.70 36.00
20 Mon Sep 1.00 0.85 1.05 0.65 89.00

Kotak Mahindra (KOTAKBANK) 1580 strike 1580 CE charts 1580 PE charts

Call of strike 1580 is 448.1 in-of-the-money, but PE of strike 1580 is 448.1 out-the-money.

CE of strike 1580 has 448.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 248.65 0.00 0.00 0.00 0.00
23 Thu Sep 248.65 0.00 0.00 0.00 0.00
22 Wed Sep 248.65 0.00 0.00 0.00 0.00
21 Tue Sep 248.65 0.00 0.00 0.00 0.00
20 Mon Sep 248.65 0.00 0.00 0.00 0.00

PE of strike 1580 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.50 0.45 0.50 0.45 3.00
23 Thu Sep 0.45 0.00 0.00 0.00 0.00
22 Wed Sep 0.45 0.55 0.55 0.45 29.00
21 Tue Sep 0.70 0.70 0.70 0.70 1.00
20 Mon Sep 0.70 0.70 0.70 0.70 1.00

Kotak Mahindra (KOTAKBANK) 1560 strike 1560 CE charts 1560 PE charts

Call of strike 1560 is 468.1 in-of-the-money, but PE of strike 1560 is 468.1 out-the-money.

CE of strike 1560 has 468.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 261.60 0.00 0.00 0.00 0.00
23 Thu Sep 261.60 0.00 0.00 0.00 0.00
22 Wed Sep 261.60 0.00 0.00 0.00 0.00
21 Tue Sep 261.60 0.00 0.00 0.00 0.00
20 Mon Sep 261.60 0.00 0.00 0.00 0.00

PE of strike 1560 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.50 0.50 0.50 0.40 3.00
23 Thu Sep 0.65 0.65 0.65 0.65 1.00
22 Wed Sep 0.50 0.80 0.80 0.50 2.00
21 Tue Sep 0.50 0.45 0.50 0.25 6.00
20 Mon Sep 0.90 1.20 1.20 0.70 10.00

Kotak Mahindra (KOTAKBANK) 1540 strike 1540 CE charts 1540 PE charts

Call of strike 1540 is 488.1 in-of-the-money, but PE of strike 1540 is 488.1 out-the-money.

CE of strike 1540 has 488.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 275.05 0.00 0.00 0.00 0.00
23 Thu Sep 275.05 0.00 0.00 0.00 0.00
22 Wed Sep 275.05 0.00 0.00 0.00 0.00
21 Tue Sep 275.05 0.00 0.00 0.00 0.00
20 Mon Sep 275.05 0.00 0.00 0.00 0.00

PE of strike 1540 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.15 0.00 0.00 0.00 0.00
23 Thu Sep 1.15 0.00 0.00 0.00 0.00
22 Wed Sep 1.15 0.00 0.00 0.00 0.00
21 Tue Sep 1.15 0.00 0.00 0.00 0.00
20 Mon Sep 1.15 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 1520 strike 1520 CE charts 1520 PE charts

Call of strike 1520 is 508.1 in-of-the-money, but PE of strike 1520 is 508.1 out-the-money.

CE of strike 1520 has 508.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 288.80 0.00 0.00 0.00 0.00
23 Thu Sep 288.80 0.00 0.00 0.00 0.00
22 Wed Sep 288.80 0.00 0.00 0.00 0.00
21 Tue Sep 288.80 0.00 0.00 0.00 0.00
20 Mon Sep 288.80 0.00 0.00 0.00 0.00

PE of strike 1520 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 10.00 0.00 0.00 0.00 0.00
23 Thu Sep 10.00 0.00 0.00 0.00 0.00
22 Wed Sep 10.00 0.00 0.00 0.00 0.00
21 Tue Sep 10.00 0.00 0.00 0.00 0.00
20 Mon Sep 10.00 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 1500 strike 1500 CE charts 1500 PE charts

Call of strike 1500 is 528.1 in-of-the-money, but PE of strike 1500 is 528.1 out-the-money.

CE of strike 1500 has 528.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 303.00 0.00 0.00 0.00 0.00
23 Thu Sep 303.00 0.00 0.00 0.00 0.00
22 Wed Sep 303.00 0.00 0.00 0.00 0.00
21 Tue Sep 303.00 0.00 0.00 0.00 0.00
20 Mon Sep 303.00 0.00 0.00 0.00 0.00

PE of strike 1500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.20 0.20 0.15 10.00
23 Thu Sep 0.40 0.30 0.45 0.30 7.00
22 Wed Sep 0.35 0.45 0.45 0.35 7.00
21 Tue Sep 0.45 0.65 0.65 0.35 120.00
20 Mon Sep 0.60 0.50 0.80 0.30 279.00

Kotak Mahindra (KOTAKBANK) 1480 strike 1480 CE charts 1480 PE charts

Call of strike 1480 is 548.1 in-of-the-money, but PE of strike 1480 is 548.1 out-the-money.

CE of strike 1480 has 548.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 317.55 0.00 0.00 0.00 0.00
23 Thu Sep 317.55 0.00 0.00 0.00 0.00
22 Wed Sep 317.55 0.00 0.00 0.00 0.00
21 Tue Sep 317.55 0.00 0.00 0.00 0.00
20 Mon Sep 317.55 0.00 0.00 0.00 0.00

PE of strike 1480 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 44.70 0.00 0.00 0.00 0.00
23 Thu Sep 44.70 0.00 0.00 0.00 0.00
22 Wed Sep 44.70 0.00 0.00 0.00 0.00
21 Tue Sep 44.70 0.00 0.00 0.00 0.00
20 Mon Sep 44.70 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 1460 strike 1460 CE charts 1460 PE charts

Call of strike 1460 is 568.1 in-of-the-money, but PE of strike 1460 is 568.1 out-the-money.

CE of strike 1460 has 568.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 332.45 0.00 0.00 0.00 0.00
23 Thu Sep 332.45 0.00 0.00 0.00 0.00
22 Wed Sep 332.45 0.00 0.00 0.00 0.00
21 Tue Sep 332.45 0.00 0.00 0.00 0.00
20 Mon Sep 332.45 0.00 0.00 0.00 0.00

PE of strike 1460 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 39.80 0.00 0.00 0.00 0.00
23 Thu Sep 39.80 0.00 0.00 0.00 0.00
22 Wed Sep 39.80 0.00 0.00 0.00 0.00
21 Tue Sep 39.80 0.00 0.00 0.00 0.00
20 Mon Sep 39.80 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 1440 strike 1440 CE charts 1440 PE charts

Call of strike 1440 is 588.1 in-of-the-money, but PE of strike 1440 is 588.1 out-the-money.

CE of strike 1440 has 588.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 347.80 0.00 0.00 0.00 0.00
23 Thu Sep 347.80 0.00 0.00 0.00 0.00
22 Wed Sep 347.80 0.00 0.00 0.00 0.00
21 Tue Sep 347.80 0.00 0.00 0.00 0.00
20 Mon Sep 347.80 0.00 0.00 0.00 0.00

PE of strike 1440 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 35.35 0.00 0.00 0.00 0.00
23 Thu Sep 35.35 0.00 0.00 0.00 0.00
22 Wed Sep 35.35 0.00 0.00 0.00 0.00
21 Tue Sep 35.35 0.00 0.00 0.00 0.00
20 Mon Sep 35.35 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 1420 strike 1420 CE charts 1420 PE charts

Call of strike 1420 is 608.1 in-of-the-money, but PE of strike 1420 is 608.1 out-the-money.

CE of strike 1420 has 608.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 363.45 0.00 0.00 0.00 0.00
23 Thu Sep 363.45 0.00 0.00 0.00 0.00
22 Wed Sep 363.45 0.00 0.00 0.00 0.00
21 Tue Sep 363.45 0.00 0.00 0.00 0.00
20 Mon Sep 363.45 0.00 0.00 0.00 0.00

PE of strike 1420 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 31.25 0.00 0.00 0.00 0.00
23 Thu Sep 31.25 0.00 0.00 0.00 0.00
22 Wed Sep 31.25 0.00 0.00 0.00 0.00
21 Tue Sep 31.25 0.00 0.00 0.00 0.00
20 Mon Sep 31.25 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 1400 strike 1400 CE charts 1400 PE charts

Call of strike 1400 is 628.1 in-of-the-money, but PE of strike 1400 is 628.1 out-the-money.

CE of strike 1400 has 628.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 379.50 0.00 0.00 0.00 0.00
23 Thu Sep 379.50 0.00 0.00 0.00 0.00
22 Wed Sep 379.50 0.00 0.00 0.00 0.00
21 Tue Sep 379.50 0.00 0.00 0.00 0.00
20 Mon Sep 379.50 0.00 0.00 0.00 0.00

PE of strike 1400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.20 0.25 0.15 5.00
23 Thu Sep 0.05 1.00 3.05 0.05 8.00
22 Wed Sep 0.55 0.00 0.00 0.00 0.00
21 Tue Sep 0.55 0.55 0.55 0.55 1.00
20 Mon Sep 0.55 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 1380 strike 1380 CE charts 1380 PE charts

Call of strike 1380 is 648.1 in-of-the-money, but PE of strike 1380 is 648.1 out-the-money.

CE of strike 1380 has 648.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 395.90 0.00 0.00 0.00 0.00
23 Thu Sep 395.90 0.00 0.00 0.00 0.00
22 Wed Sep 395.90 0.00 0.00 0.00 0.00
21 Tue Sep 395.90 0.00 0.00 0.00 0.00
20 Mon Sep 395.90 0.00 0.00 0.00 0.00

PE of strike 1380 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 24.05 0.00 0.00 0.00 0.00
23 Thu Sep 24.05 0.00 0.00 0.00 0.00
22 Wed Sep 24.05 0.00 0.00 0.00 0.00
21 Tue Sep 24.05 0.00 0.00 0.00 0.00
20 Mon Sep 24.05 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 1360 strike 1360 CE charts 1360 PE charts

Call of strike 1360 is 668.1 in-of-the-money, but PE of strike 1360 is 668.1 out-the-money.

CE of strike 1360 has 668.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 412.60 0.00 0.00 0.00 0.00
23 Thu Sep 412.60 0.00 0.00 0.00 0.00
22 Wed Sep 412.60 0.00 0.00 0.00 0.00
21 Tue Sep 412.60 0.00 0.00 0.00 0.00
20 Mon Sep 412.60 0.00 0.00 0.00 0.00

PE of strike 1360 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 7.00 0.00 0.00 0.00 0.00
23 Thu Sep 7.00 0.00 0.00 0.00 0.00
22 Wed Sep 7.00 0.00 0.00 0.00 0.00
21 Tue Sep 7.00 0.00 0.00 0.00 0.00
20 Mon Sep 7.00 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 1340 strike 1340 CE charts 1340 PE charts

Call of strike 1340 is 688.1 in-of-the-money, but PE of strike 1340 is 688.1 out-the-money.

CE of strike 1340 has 688.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 429.60 0.00 0.00 0.00 0.00
23 Thu Sep 429.60 0.00 0.00 0.00 0.00
22 Wed Sep 429.60 0.00 0.00 0.00 0.00
21 Tue Sep 429.60 0.00 0.00 0.00 0.00
20 Mon Sep 429.60 0.00 0.00 0.00 0.00

PE of strike 1340 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 18.15 0.00 0.00 0.00 0.00
23 Thu Sep 18.15 0.00 0.00 0.00 0.00
22 Wed Sep 18.15 0.00 0.00 0.00 0.00
21 Tue Sep 18.15 0.00 0.00 0.00 0.00
20 Mon Sep 18.15 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 1320 strike 1320 CE charts 1320 PE charts

Call of strike 1320 is 708.1 in-of-the-money, but PE of strike 1320 is 708.1 out-the-money.

CE of strike 1320 has 708.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 382.50 0.00 0.00 0.00 0.00
23 Thu Sep 382.50 0.00 0.00 0.00 0.00
22 Wed Sep 382.50 0.00 0.00 0.00 0.00
21 Tue Sep 382.50 0.00 0.00 0.00 0.00
20 Mon Sep 382.50 0.00 0.00 0.00 0.00

PE of strike 1320 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 15.65 0.00 0.00 0.00 0.00
23 Thu Sep 15.65 0.00 0.00 0.00 0.00
22 Wed Sep 15.65 0.00 0.00 0.00 0.00
21 Tue Sep 15.65 0.00 0.00 0.00 0.00
20 Mon Sep 15.65 0.00 0.00 0.00 0.00

Kotak Mahindra (KOTAKBANK) 1300 strike 1300 CE charts 1300 PE charts

Call of strike 1300 is 728.1 in-of-the-money, but PE of strike 1300 is 728.1 out-the-money.

CE of strike 1300 has 728.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 464.40 0.00 0.00 0.00 0.00
23 Thu Sep 464.40 0.00 0.00 0.00 0.00
22 Wed Sep 464.40 0.00 0.00 0.00 0.00
21 Tue Sep 464.40 0.00 0.00 0.00 0.00
20 Mon Sep 464.40 0.00 0.00 0.00 0.00

PE of strike 1300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.45 0.00 0.00 0.00 0.00
23 Thu Sep 0.45 0.45 0.45 0.45 1.00
22 Wed Sep 0.40 0.00 0.00 0.00 0.00
21 Tue Sep 0.40 0.00 0.00 0.00 0.00
20 Mon Sep 0.40 0.40 0.40 0.40 1.00

Kotak Mahindra (KOTAKBANK) 1280 strike 1280 CE charts 1280 PE charts

Call of strike 1280 is 748.1 in-of-the-money, but PE of strike 1280 is 748.1 out-the-money.

CE of strike 1280 has 748.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 482.20 0.00 0.00 0.00 0.00
23 Thu Sep 482.20 0.00 0.00 0.00 0.00
22 Wed Sep 482.20 0.00 0.00 0.00 0.00
21 Tue Sep 482.20 0.00 0.00 0.00 0.00
20 Mon Sep 482.20 0.00 0.00 0.00 0.00

PE of strike 1280 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 11.40 0.00 0.00 0.00 0.00
23 Thu Sep 11.40 0.00 0.00 0.00 0.00
22 Wed Sep 11.40 0.00 0.00 0.00 0.00
21 Tue Sep 11.40 0.00 0.00 0.00 0.00
20 Mon Sep 11.40 0.00 0.00 0.00 0.00