BullFO

Kotak Mahindra (KOTAKBANK) option chain analysis (29 Oct)

Kotak Mahindra (KOTAKBANK) option chain analysis 29 Oct 2020 expiry

Kotak Mahindra (KOTAKBANK) deals in Banks

Stock of Kotak Mahindra closed at 1253.05, opened at 1255.05 and traded inside a range of 1230.60 and 1258.40 with a volume of 36.4 lakhs.

Date Close Open High Low Volume
25 Fri Sep 1253.05 1255.05 1258.40 1230.60 36.4 lakhs
24 Thu Sep 1246.10 1267.00 1284.90 1236.00 56.16 lakhs
23 Wed Sep 1275.40 1280.05 1287.45 1265.15 28.35 lakhs
22 Tue Sep 1270.55 1288.05 1301.50 1261.70 42.38 lakhs
21 Mon Sep 1287.85 1276.00 1319.45 1273.15 68.6 lakhs
  • Price action analysis of KOTAKBANK based on a short term time period is

  • Price action analysis of KOTAKBANK based on a short to mid term time period is

nse chart

Kotak Mahindra has a LOT size of 400

Call of strike 1260.00 has highest open interest of 982000 with 2455.00 total contracts traded, and a volume of 87360000 and is trading at a premium of 47.80 Click here to view KOTAKBANK 1260.00 Call price analysis

Put of strike 1200.00 has highest open interest of 670000 with 1675.00 total contracts traded, and a volume of 166720000 and is trading at a premium of 27.80 Click here to view KOTAKBANK 1200.00 Put price analysis

Most active KOTAKBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
KOTAKBANK 1260 CE 47.80 982000 2455.00 873.6 lakhs
KOTAKBANK 1300 CE 32.15 943600 2359.00 1656 lakhs
KOTAKBANK 1240 CE 57.80 859200 2148.00 376 lakhs
KOTAKBANK 1200 PE 27.80 670000 1675.00 1667.2 lakhs
KOTAKBANK 1100 PE 8.70 539200 1348.00 748.8 lakhs
KOTAKBANK 1400 CE 10.40 531600 1329.00 1332.8 lakhs
KOTAKBANK 1280 CE 39.55 522800 1307.00 804.8 lakhs
KOTAKBANK 1240 PE 43.70 478400 1196.00 700.8 lakhs
KOTAKBANK 1220 PE 34.90 406400 1016.00 956.8 lakhs
KOTAKBANK 1320 CE 25.75 360400 901.00 481.6 lakhs
KOTAKBANK 1160 PE 17.15 280000 700.00 545.6 lakhs
KOTAKBANK 1360 CE 16.45 278400 696.00 510.4 lakhs
KOTAKBANK 1260 PE 53.30 242800 607.00 843.2 lakhs
KOTAKBANK 1340 CE 20.85 230000 575.00 432 lakhs
KOTAKBANK 1180 PE 21.85 134000 335.00 174.4 lakhs
KOTAKBANK 1280 PE 65.85 126400 316.00 606.4 lakhs
KOTAKBANK 1200 CE 81.55 98000 245.00 292.8 lakhs
KOTAKBANK 1380 CE 13.25 89200 223.00 313.6 lakhs
KOTAKBANK 1440 CE 7.00 80800 202.00 150.4 lakhs
KOTAKBANK 1500 CE 4.00 68800 172.00 481.6 lakhs

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

chart KOTAKBANK

KOTAKBANK in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1240 CE 57.80 60.85 60.85 49.80 859200 2148.00 376 lakhs
KOTAKBANK 1220 CE 69.60 63.70 72.00 61.60 13200 33.00 25.6 lakhs
KOTAKBANK 1200 CE 81.55 82.70 85.95 71.85 98000 245.00 292.8 lakhs
KOTAKBANK 1180 CE 276.25 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1160 CE 289.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1140 CE 304.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1120 CE 318.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1100 CE 160.00 160.00 160.00 160.00 400 1.00 1.6 lakhs
KOTAKBANK 1080 CE 349.05 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1060 CE 364.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1040 CE 380.90 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1020 CE 397.35 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1000 CE 257.65 257.40 257.90 257.40 800 2.00 4.8 lakhs
KOTAKBANK 980 CE 431.30 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 960 CE 448.75 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 940 CE 466.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 920 CE 484.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 900 CE 502.60 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Call (CE) of strike 1240.00 has an intrinsic value of 13.05 rupees

 chart KOTAKBANK 1240.00 CE

KOTAKBANK Call (CE) of strike 1220.00 has an intrinsic value of 33.05 rupees

 chart KOTAKBANK 1220.00 CE

KOTAKBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1260 CE 47.80 51.05 55.05 41.10 982000 2455.00 873.6 lakhs
KOTAKBANK 1280 CE 39.55 45.25 45.30 33.95 522800 1307.00 804.8 lakhs
KOTAKBANK 1300 CE 32.15 36.80 38.00 27.70 943600 2359.00 1656 lakhs
KOTAKBANK 1320 CE 25.75 29.95 30.10 18.95 360400 901.00 481.6 lakhs
KOTAKBANK 1340 CE 20.85 24.05 26.25 17.95 230000 575.00 432 lakhs
KOTAKBANK 1360 CE 16.45 19.35 21.35 14.10 278400 696.00 510.4 lakhs
KOTAKBANK 1380 CE 13.25 14.75 14.75 11.45 89200 223.00 313.6 lakhs
KOTAKBANK 1400 CE 10.40 13.75 14.25 9.20 531600 1329.00 1332.8 lakhs
KOTAKBANK 1420 CE 8.65 11.05 11.05 7.00 68000 170.00 105.6 lakhs
KOTAKBANK 1440 CE 7.00 10.10 10.15 6.00 80800 202.00 150.4 lakhs
KOTAKBANK 1460 CE 7.35 7.00 9.95 6.00 2000 5.00 14.4 lakhs
KOTAKBANK 1480 CE 6.45 7.00 7.00 5.00 4000 10.00 17.6 lakhs
KOTAKBANK 1500 CE 4.00 5.05 5.75 2.05 68800 172.00 481.6 lakhs
KOTAKBANK 1520 CE 107.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1540 CE 101.20 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1560 CE 95.10 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1580 CE 89.35 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1600 CE 1.75 2.25 2.25 1.75 5200 13.00 40 lakhs
KOTAKBANK 1620 CE 78.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1640 CE 5.90 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 1660 CE 69.30 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1680 CE 64.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1700 CE 1.10 1.25 1.25 1.10 1200 3.00 16 lakhs
KOTAKBANK 1720 CE 57.00 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Call (CE) of strike 1260.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1260.00 CE

KOTAKBANK Call (CE) of strike 1280.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1280.00 CE

KOTAKBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1260 PE 53.30 60.90 68.05 51.70 242800 607.00 843.2 lakhs
KOTAKBANK 1280 PE 65.85 72.00 80.00 63.25 126400 316.00 606.4 lakhs
KOTAKBANK 1300 PE 77.75 89.00 93.15 75.70 32400 81.00 739.2 lakhs
KOTAKBANK 1320 PE 90.05 103.20 106.05 89.15 6000 15.00 46.4 lakhs
KOTAKBANK 1340 PE 120.15 124.60 124.60 120.15 1200 3.00 60.8 lakhs
KOTAKBANK 1360 PE 120.35 126.90 139.85 120.35 2800 7.00 88 lakhs
KOTAKBANK 1380 PE 141.20 140.00 157.45 135.30 2800 7.00 22.4 lakhs
KOTAKBANK 1400 PE 139.35 0.00 0.00 0.00 0 0.00 68.8 lakhs
KOTAKBANK 1420 PE 173.35 174.35 174.35 172.65 2000 5.00 1.6 lakhs
KOTAKBANK 1440 PE 212.50 203.50 212.50 203.50 1600 4.00 16 lakhs
KOTAKBANK 1460 PE 190.00 0.00 0.00 0.00 0 0.00 11.2 lakhs
KOTAKBANK 1480 PE 290.70 196.45 290.70 196.45 2400 6.00 8 lakhs
KOTAKBANK 1500 PE 258.15 265.00 265.00 258.15 2000 5.00 12.8 lakhs
KOTAKBANK 1520 PE 225.25 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1540 PE 238.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1560 PE 275.00 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 1580 PE 266.30 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1600 PE 280.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1620 PE 295.20 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1640 PE 310.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1660 PE 380.00 0.00 0.00 0.00 0 0.00 4.8 lakhs
KOTAKBANK 1680 PE 340.75 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1700 PE 427.00 0.00 0.00 0.00 0 0.00 12.8 lakhs
KOTAKBANK 1720 PE 372.35 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Put (PE) of strike 1260.00 has an intrinsic value of 6.95 rupees

 chart KOTAKBANK 1260.00 PE

KOTAKBANK Put (PE) of strike 1280.00 has an intrinsic value of 26.95 rupees

 chart KOTAKBANK 1280.00 PE

KOTAKBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1240 PE 43.70 55.50 57.00 41.70 478400 1196.00 700.8 lakhs
KOTAKBANK 1220 PE 34.90 38.80 47.05 33.55 406400 1016.00 956.8 lakhs
KOTAKBANK 1200 PE 27.80 34.70 38.05 26.50 670000 1675.00 1667.2 lakhs
KOTAKBANK 1180 PE 21.85 28.85 30.80 20.80 134000 335.00 174.4 lakhs
KOTAKBANK 1160 PE 17.15 22.20 24.60 16.00 280000 700.00 545.6 lakhs
KOTAKBANK 1140 PE 13.00 19.50 19.55 12.90 35600 89.00 57.6 lakhs
KOTAKBANK 1120 PE 14.00 8.30 17.35 8.10 3600 9.00 11.2 lakhs
KOTAKBANK 1100 PE 8.70 12.00 13.30 8.05 539200 1348.00 748.8 lakhs
KOTAKBANK 1080 PE 8.75 11.00 11.00 7.00 1600 4.00 6.4 lakhs
KOTAKBANK 1060 PE 27.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1040 PE 24.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1020 PE 20.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1000 PE 3.85 4.50 7.45 3.50 34400 86.00 83.2 lakhs
KOTAKBANK 980 PE 15.10 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 960 PE 12.75 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 940 PE 10.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 920 PE 8.90 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 900 PE 7.30 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Put (PE) of strike 1240.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1240.00 PE

KOTAKBANK Put (PE) of strike 1220.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1220.00 PE