BullFO

Kotak Mahindra (KOTAKBANK) option chain analysis (24 Jun)

Kotak Mahindra (KOTAKBANK) option chain analysis 24 Jun 2021 expiry

Kotak Mahindra (KOTAKBANK) deals in Banks

Stock of Kotak Mahindra closed at 1760.60, opened at 1770.85 and traded inside a range of 1753.00 and 1780.95 with a volume of 28.46 lakhs.

Date Close Open High Low Volume
16 Wed Jun 1760.60 1770.85 1780.95 1753.00 28.46 lakhs
15 Tue Jun 1770.90 1775.80 1784.15 1766.00 17.36 lakhs
14 Mon Jun 1768.05 1789.90 1789.90 1759.50 25.43 lakhs
11 Fri Jun 1794.35 1809.00 1810.00 1788.00 16.22 lakhs
10 Thu Jun 1799.55 1787.70 1803.00 1776.00 18.54 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 1800.00 has highest open interest of 1996400 with 4991.00 total contracts traded, and a volume of 919840000 and is trading at a premium of 18.15 Click here to view KOTAKBANK 1800.00 Call price analysis

Put of strike 1760.00 has highest open interest of 588800 with 1472.00 total contracts traded, and a volume of 195200000 and is trading at a premium of 28.65 Click here to view KOTAKBANK 1760.00 Put price analysis

Most active KOTAKBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
KOTAKBANK 1800 CE 18.15 1996400 4991.00 9198.4 lakhs
KOTAKBANK 1780 CE 24.50 1520000 3800.00 3152 lakhs
KOTAKBANK 1840 CE 10.10 1023200 2558.00 3806.4 lakhs
KOTAKBANK 1820 CE 13.25 988400 2471.00 3096 lakhs
KOTAKBANK 1760 CE 32.75 772800 1932.00 1699.2 lakhs
KOTAKBANK 1860 CE 7.80 590000 1475.00 1843.2 lakhs
KOTAKBANK 1760 PE 28.65 588800 1472.00 1952 lakhs
KOTAKBANK 1700 PE 10.30 505600 1264.00 2265.6 lakhs
KOTAKBANK 1900 CE 5.05 497600 1244.00 3636.8 lakhs
KOTAKBANK 1680 PE 7.75 328000 820.00 660.8 lakhs
KOTAKBANK 1780 PE 39.85 322400 806.00 1128 lakhs
KOTAKBANK 1720 PE 14.20 307200 768.00 608 lakhs
KOTAKBANK 1740 PE 20.15 256800 642.00 1017.6 lakhs
KOTAKBANK 1880 CE 6.15 248400 621.00 900.8 lakhs
KOTAKBANK 1660 PE 6.40 229600 574.00 883.2 lakhs
KOTAKBANK 1800 PE 53.35 202000 505.00 2979.2 lakhs
KOTAKBANK 2000 CE 2.45 156400 391.00 2100.8 lakhs
KOTAKBANK 1940 CE 3.55 142400 356.00 340.8 lakhs
KOTAKBANK 1920 CE 4.15 139600 349.00 561.6 lakhs
KOTAKBANK 1600 PE 4.05 129600 324.00 1617.6 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 1760 CE 32.75 42.15 45.80 31.55 772800 1932.00 1699.2 lakhs
KOTAKBANK 1740 CE 44.00 56.70 59.25 42.90 80000 200.00 305.6 lakhs
KOTAKBANK 1720 CE 58.00 72.75 74.00 56.75 9600 24.00 89.6 lakhs
KOTAKBANK 1700 CE 73.60 87.00 91.00 72.40 36800 92.00 345.6 lakhs
KOTAKBANK 1680 CE 106.00 0.00 0.00 0.00 0 0.00 8 lakhs
KOTAKBANK 1660 CE 164.25 0.00 0.00 0.00 0 0.00 4.8 lakhs
KOTAKBANK 1640 CE 131.75 131.75 131.75 131.75 800 2.00 1.6 lakhs
KOTAKBANK 1620 CE 248.20 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1600 CE 169.90 166.45 169.90 166.00 4000 10.00 16 lakhs
KOTAKBANK 1580 CE 147.75 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 1560 CE 286.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1540 CE 299.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1520 CE 313.90 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1500 CE 328.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1480 CE 342.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1460 CE 357.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1440 CE 373.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1420 CE 388.90 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1400 CE 365.00 0.00 0.00 0.00 0 0.00 16 lakhs
KOTAKBANK 1380 CE 421.30 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1360 CE 437.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1340 CE 454.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1320 CE 463.00 0.00 0.00 0.00 0 0.00 3.2 lakhs
KOTAKBANK 1300 CE 490.00 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Call (CE) of strike 1760.00 has an intrinsic value of 0.59999999999991 rupees

 chart KOTAKBANK 1760.00 CE

KOTAKBANK Call (CE) of strike 1740.00 has an intrinsic value of 20.6 rupees

 chart KOTAKBANK 1740.00 CE

KOTAKBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1780 CE 24.50 31.10 35.05 23.75 1520000 3800.00 3152 lakhs
KOTAKBANK 1800 CE 18.15 24.85 26.45 17.60 1996400 4991.00 9198.4 lakhs
KOTAKBANK 1820 CE 13.25 17.35 19.75 12.95 988400 2471.00 3096 lakhs
KOTAKBANK 1840 CE 10.10 13.25 15.50 9.75 1023200 2558.00 3806.4 lakhs
KOTAKBANK 1860 CE 7.80 10.95 11.35 7.55 590000 1475.00 1843.2 lakhs
KOTAKBANK 1880 CE 6.15 8.05 8.85 5.90 248400 621.00 900.8 lakhs
KOTAKBANK 1900 CE 5.05 6.05 7.10 4.65 497600 1244.00 3636.8 lakhs
KOTAKBANK 1920 CE 4.15 5.35 5.70 3.70 139600 349.00 561.6 lakhs
KOTAKBANK 1940 CE 3.55 4.50 4.80 3.00 142400 356.00 340.8 lakhs
KOTAKBANK 1960 CE 2.95 3.60 4.05 2.55 66400 166.00 270.4 lakhs
KOTAKBANK 1980 CE 2.30 2.40 3.00 2.15 17600 44.00 574.4 lakhs
KOTAKBANK 2000 CE 2.45 3.05 3.30 2.30 156400 391.00 2100.8 lakhs
KOTAKBANK 2020 CE 3.30 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 2040 CE 2.00 2.35 2.35 1.50 10800 27.00 120 lakhs
KOTAKBANK 2060 CE 1.45 0.70 1.45 0.10 17600 44.00 19.2 lakhs
KOTAKBANK 2080 CE 1.40 1.60 1.90 1.40 2000 5.00 33.6 lakhs
KOTAKBANK 2100 CE 1.15 1.35 1.65 1.05 12800 32.00 265.6 lakhs
KOTAKBANK 2120 CE 59.10 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2140 CE 55.35 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2160 CE 51.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2180 CE 48.50 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2200 CE 1.60 0.00 0.00 0.00 0 0.00 6.4 lakhs
KOTAKBANK 2220 CE 42.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2240 CE 39.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2260 CE 2.20 0.00 0.00 0.00 0 0.00 3.2 lakhs
KOTAKBANK 2280 CE 34.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2300 CE 0.50 0.50 1.00 0.25 2000 5.00 38.4 lakhs
KOTAKBANK 2320 CE 30.20 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2340 CE 28.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2360 CE 26.25 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2380 CE 24.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2400 CE 0.20 0.00 0.00 0.00 0 0.00 6.4 lakhs
KOTAKBANK 2420 CE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Call (CE) of strike 1780.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1780.00 CE

KOTAKBANK Call (CE) of strike 1800.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1800.00 CE

KOTAKBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1780 PE 39.85 33.85 43.60 31.00 322400 806.00 1128 lakhs
KOTAKBANK 1800 PE 53.35 45.05 56.00 42.65 202000 505.00 2979.2 lakhs
KOTAKBANK 1820 PE 69.90 58.35 70.55 58.35 24800 62.00 600 lakhs
KOTAKBANK 1840 PE 86.10 79.90 87.95 78.00 8800 22.00 208 lakhs
KOTAKBANK 1860 PE 102.00 100.50 102.00 100.50 800 2.00 97.6 lakhs
KOTAKBANK 1880 PE 223.20 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1900 PE 140.50 132.60 141.55 132.60 3200 8.00 177.6 lakhs
KOTAKBANK 1920 PE 249.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1940 PE 262.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1960 PE 276.35 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1980 PE 290.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2000 PE 233.05 233.05 233.05 233.05 400 1.00 6.4 lakhs
KOTAKBANK 2020 PE 319.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2040 PE 334.35 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2060 PE 349.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2080 PE 364.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2100 PE 380.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2120 PE 396.50 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2140 PE 412.50 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2160 PE 428.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2180 PE 445.35 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2200 PE 411.00 0.00 0.00 0.00 0 0.00 6.4 lakhs
KOTAKBANK 2220 PE 478.90 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2240 PE 495.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2260 PE 513.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2280 PE 530.50 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2300 PE 548.05 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2320 PE 565.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2340 PE 583.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2360 PE 601.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2380 PE 619.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2400 PE 637.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2420 PE 640.00 0.00 0.00 0.00 0 0.00 1.6 lakhs

KOTAKBANK Put (PE) of strike 1780.00 has an intrinsic value of 19.4 rupees

 chart KOTAKBANK 1780.00 PE

KOTAKBANK Put (PE) of strike 1800.00 has an intrinsic value of 39.4 rupees

 chart KOTAKBANK 1800.00 PE

KOTAKBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1760 PE 28.65 24.95 31.55 22.10 588800 1472.00 1952 lakhs
KOTAKBANK 1740 PE 20.15 16.30 22.65 16.20 256800 642.00 1017.6 lakhs
KOTAKBANK 1720 PE 14.20 12.50 16.20 11.30 307200 768.00 608 lakhs
KOTAKBANK 1700 PE 10.30 10.00 11.55 8.40 505600 1264.00 2265.6 lakhs
KOTAKBANK 1680 PE 7.75 6.75 8.80 6.70 328000 820.00 660.8 lakhs
KOTAKBANK 1660 PE 6.40 5.60 7.30 5.55 229600 574.00 883.2 lakhs
KOTAKBANK 1640 PE 4.70 6.00 6.40 3.55 29600 74.00 670.4 lakhs
KOTAKBANK 1620 PE 90.20 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1600 PE 4.05 3.55 5.25 3.50 129600 324.00 1617.6 lakhs
KOTAKBANK 1580 PE 3.50 0.00 0.00 0.00 0 0.00 9.6 lakhs
KOTAKBANK 1560 PE 69.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1540 PE 1.65 0.00 0.00 0.00 0 0.00 24 lakhs
KOTAKBANK 1520 PE 1.60 0.00 0.00 0.00 0 0.00 9.6 lakhs
KOTAKBANK 1500 PE 1.90 1.05 2.00 1.05 5600 14.00 169.6 lakhs
KOTAKBANK 1480 PE 46.10 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1460 PE 21.95 0.00 0.00 0.00 0 0.00 16 lakhs
KOTAKBANK 1440 PE 36.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1420 PE 32.75 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1400 PE 0.70 0.70 0.70 0.70 1200 3.00 12.8 lakhs
KOTAKBANK 1380 PE 25.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1360 PE 22.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1340 PE 19.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1320 PE 17.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1300 PE 0.20 0.00 0.00 0.00 0 0.00 1.6 lakhs

KOTAKBANK Put (PE) of strike 1760.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1760.00 PE

KOTAKBANK Put (PE) of strike 1740.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1740.00 PE