BullFO

Kotak Mahindra (KOTAKBANK) option chain analysis (25 Feb)

Kotak Mahindra (KOTAKBANK) option chain analysis 25 Feb 2021 expiry

Kotak Mahindra (KOTAKBANK) deals in Banks

Stock of Kotak Mahindra closed at 1911.20, opened at 1889.10 and traded inside a range of 1852.05 and 1924.00 with a volume of 38.21 lakhs.

Date Close Open High Low Volume
24 Wed Feb 1911.20 1889.10 1924.00 1852.05 38.21 lakhs
23 Tue Feb 1872.95 1965.00 1965.00 1866.00 55.72 lakhs
22 Mon Feb 1949.60 1938.75 1962.05 1921.60 38.53 lakhs
19 Fri Feb 1938.75 1942.25 1969.85 1925.10 27.36 lakhs
18 Thu Feb 1945.45 1979.15 1984.85 1938.10 35.38 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 1900.00 has highest open interest of 841600 with 2104.00 total contracts traded, and a volume of 79840000 and is trading at a premium of 23.80 Click here to view KOTAKBANK 1900.00 Call price analysis

Put of strike 1860.00 has highest open interest of 415200 with 1038.00 total contracts traded, and a volume of 50240000 and is trading at a premium of 1.15 Click here to view KOTAKBANK 1860.00 Put price analysis

Most active KOTAKBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
KOTAKBANK 1900 CE 23.80 841600 2104.00 798.4 lakhs
KOTAKBANK 1920 CE 12.85 612400 1531.00 419.2 lakhs
KOTAKBANK 1940 CE 6.60 524000 1310.00 392 lakhs
KOTAKBANK 1860 PE 1.15 415200 1038.00 502.4 lakhs
KOTAKBANK 2000 CE 1.65 387600 969.00 1736 lakhs
KOTAKBANK 1880 CE 37.40 372400 931.00 240 lakhs
KOTAKBANK 1840 PE 0.85 368400 921.00 449.6 lakhs
KOTAKBANK 1960 CE 3.30 325600 814.00 668.8 lakhs
KOTAKBANK 1820 PE 0.40 315600 789.00 224 lakhs
KOTAKBANK 1880 PE 2.20 307200 768.00 411.2 lakhs
KOTAKBANK 1800 PE 0.50 259600 649.00 708.8 lakhs
KOTAKBANK 1900 PE 5.30 180400 451.00 417.6 lakhs
KOTAKBANK 1980 CE 2.00 137600 344.00 460.8 lakhs
KOTAKBANK 1860 CE 60.25 106000 265.00 395.2 lakhs
KOTAKBANK 2040 CE 0.40 99200 248.00 913.6 lakhs
KOTAKBANK 2100 CE 0.20 99200 248.00 937.6 lakhs
KOTAKBANK 2020 CE 0.85 49200 123.00 400 lakhs
KOTAKBANK 2060 CE 0.30 43200 108.00 366.4 lakhs
KOTAKBANK 2160 CE 0.20 41600 104.00 120 lakhs
KOTAKBANK 1920 PE 11.75 40000 100.00 113.6 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 1900 CE 23.80 13.45 30.40 4.30 841600 2104.00 798.4 lakhs
KOTAKBANK 1880 CE 37.40 16.90 48.00 1.10 372400 931.00 240 lakhs
KOTAKBANK 1860 CE 60.25 20.00 65.00 15.45 106000 265.00 395.2 lakhs
KOTAKBANK 1840 CE 82.20 35.90 84.00 28.10 11600 29.00 140.8 lakhs
KOTAKBANK 1820 CE 97.00 50.80 97.00 40.90 7200 18.00 52.8 lakhs
KOTAKBANK 1800 CE 123.50 60.55 126.00 60.55 15200 38.00 380.8 lakhs
KOTAKBANK 1780 CE 90.90 91.65 94.00 90.90 1200 3.00 52.8 lakhs
KOTAKBANK 1760 CE 123.00 0.00 0.00 0.00 0 0.00 171.2 lakhs
KOTAKBANK 1740 CE 215.20 0.00 0.00 0.00 0 0.00 246.4 lakhs
KOTAKBANK 1720 CE 150.00 150.00 150.00 150.00 400 1.00 126.4 lakhs
KOTAKBANK 1700 CE 176.15 176.15 176.15 176.15 400 1.00 70.4 lakhs
KOTAKBANK 1680 CE 316.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1660 CE 250.15 0.00 0.00 0.00 0 0.00 8 lakhs
KOTAKBANK 1640 CE 342.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1620 CE 142.05 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 1600 CE 338.00 0.00 0.00 0.00 0 0.00 27.2 lakhs
KOTAKBANK 1580 CE 383.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1560 CE 398.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1540 CE 413.20 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1520 CE 428.35 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1500 CE 453.00 0.00 0.00 0.00 0 0.00 6.4 lakhs
KOTAKBANK 1480 CE 459.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1460 CE 475.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1440 CE 491.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1420 CE 508.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1400 CE 557.00 0.00 0.00 0.00 0 0.00 12.8 lakhs
KOTAKBANK 1380 CE 542.50 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1360 CE 559.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1340 CE 360.00 0.00 0.00 0.00 0 0.00 4.8 lakhs
KOTAKBANK 1320 CE 388.00 0.00 0.00 0.00 0 0.00 3.2 lakhs

KOTAKBANK Call (CE) of strike 1900.00 has an intrinsic value of 11.2 rupees

 chart KOTAKBANK 1900.00 CE

KOTAKBANK Call (CE) of strike 1880.00 has an intrinsic value of 31.2 rupees

 chart KOTAKBANK 1880.00 CE

KOTAKBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1920 CE 12.85 6.40 18.00 1.05 612400 1531.00 419.2 lakhs
KOTAKBANK 1940 CE 6.60 4.35 10.15 0.70 524000 1310.00 392 lakhs
KOTAKBANK 1960 CE 3.30 2.45 4.85 0.35 325600 814.00 668.8 lakhs
KOTAKBANK 1980 CE 2.00 1.05 3.85 0.15 137600 344.00 460.8 lakhs
KOTAKBANK 2000 CE 1.65 1.80 2.55 0.30 387600 969.00 1736 lakhs
KOTAKBANK 2020 CE 0.85 0.85 2.00 0.10 49200 123.00 400 lakhs
KOTAKBANK 2040 CE 0.40 1.00 1.00 0.05 99200 248.00 913.6 lakhs
KOTAKBANK 2060 CE 0.30 1.05 1.05 0.05 43200 108.00 366.4 lakhs
KOTAKBANK 2080 CE 0.15 0.40 0.50 0.05 35200 88.00 224 lakhs
KOTAKBANK 2100 CE 0.20 0.15 0.60 0.05 99200 248.00 937.6 lakhs
KOTAKBANK 2120 CE 0.10 0.15 0.40 0.05 36000 90.00 201.6 lakhs
KOTAKBANK 2140 CE 0.05 0.25 0.45 0.05 13200 33.00 88 lakhs
KOTAKBANK 2160 CE 0.20 0.10 0.80 0.10 41600 104.00 120 lakhs
KOTAKBANK 2180 CE 0.40 0.05 0.40 0.05 10400 26.00 80 lakhs
KOTAKBANK 2200 CE 0.15 0.20 0.35 0.10 34800 87.00 468.8 lakhs
KOTAKBANK 2220 CE 89.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2240 CE 0.10 0.10 0.10 0.10 2400 6.00 78.4 lakhs
KOTAKBANK 2260 CE 0.35 0.00 0.00 0.00 0 0.00 64 lakhs
KOTAKBANK 2280 CE 76.90 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2300 CE 0.70 0.15 0.70 0.05 12800 32.00 142.4 lakhs
KOTAKBANK 2320 CE 69.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2340 CE 65.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2360 CE 0.10 0.20 0.20 0.10 2400 6.00 11.2 lakhs
KOTAKBANK 2380 CE 58.75 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2400 CE 0.05 0.10 0.10 0.05 7200 18.00 121.6 lakhs
KOTAKBANK 2420 CE 52.65 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Call (CE) of strike 1920.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1920.00 CE

KOTAKBANK Call (CE) of strike 1940.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1940.00 CE

KOTAKBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1920 PE 11.75 47.85 66.45 9.60 40000 100.00 113.6 lakhs
KOTAKBANK 1940 PE 29.20 65.65 82.45 23.25 12800 32.00 291.2 lakhs
KOTAKBANK 1960 PE 40.15 91.65 101.35 40.15 12000 30.00 238.4 lakhs
KOTAKBANK 1980 PE 58.35 103.35 104.70 55.05 5600 14.00 238.4 lakhs
KOTAKBANK 2000 PE 88.45 144.40 144.40 88.45 5200 13.00 310.4 lakhs
KOTAKBANK 2020 PE 97.75 148.90 152.05 96.50 1600 4.00 68.8 lakhs
KOTAKBANK 2040 PE 162.00 162.00 162.00 162.00 400 1.00 275.2 lakhs
KOTAKBANK 2060 PE 184.25 184.25 184.25 184.25 400 1.00 40 lakhs
KOTAKBANK 2080 PE 300.25 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2100 PE 172.45 224.00 224.00 172.45 800 2.00 16 lakhs
KOTAKBANK 2120 PE 327.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2140 PE 341.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2160 PE 356.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2180 PE 370.75 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2200 PE 167.20 0.00 0.00 0.00 0 0.00 6.4 lakhs
KOTAKBANK 2220 PE 400.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2240 PE 415.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2260 PE 431.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2280 PE 447.05 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2300 PE 462.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2320 PE 478.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2340 PE 495.10 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2360 PE 407.15 0.00 0.00 0.00 0 0.00 4.8 lakhs
KOTAKBANK 2380 PE 528.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2400 PE 544.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2420 PE 561.55 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Put (PE) of strike 1920.00 has an intrinsic value of 8.8 rupees

 chart KOTAKBANK 1920.00 PE

KOTAKBANK Put (PE) of strike 1940.00 has an intrinsic value of 28.8 rupees

 chart KOTAKBANK 1940.00 PE

KOTAKBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1900 PE 5.30 32.55 48.00 1.00 180400 451.00 417.6 lakhs
KOTAKBANK 1880 PE 2.20 20.10 32.40 0.15 307200 768.00 411.2 lakhs
KOTAKBANK 1860 PE 1.15 13.70 19.25 0.10 415200 1038.00 502.4 lakhs
KOTAKBANK 1840 PE 0.85 11.80 11.80 0.35 368400 921.00 449.6 lakhs
KOTAKBANK 1820 PE 0.40 4.65 6.35 0.25 315600 789.00 224 lakhs
KOTAKBANK 1800 PE 0.50 2.00 3.75 0.20 259600 649.00 708.8 lakhs
KOTAKBANK 1780 PE 0.60 1.00 2.00 0.30 10000 25.00 134.4 lakhs
KOTAKBANK 1760 PE 0.15 1.55 1.60 0.15 23200 58.00 187.2 lakhs
KOTAKBANK 1740 PE 0.90 1.00 1.95 0.30 13200 33.00 211.2 lakhs
KOTAKBANK 1720 PE 0.50 1.80 1.95 0.25 16000 40.00 297.6 lakhs
KOTAKBANK 1700 PE 0.40 0.45 1.25 0.30 39200 98.00 521.6 lakhs
KOTAKBANK 1680 PE 0.15 0.30 0.85 0.15 4400 11.00 107.2 lakhs
KOTAKBANK 1660 PE 0.20 0.35 0.40 0.20 7200 18.00 238.4 lakhs
KOTAKBANK 1640 PE 0.25 0.10 0.30 0.10 3600 9.00 68.8 lakhs
KOTAKBANK 1620 PE 0.95 0.95 0.95 0.95 1600 4.00 188.8 lakhs
KOTAKBANK 1600 PE 0.35 0.30 0.95 0.30 9200 23.00 635.2 lakhs
KOTAKBANK 1580 PE 0.35 0.35 0.35 0.35 800 2.00 44.8 lakhs
KOTAKBANK 1560 PE 0.05 0.90 0.90 0.05 14800 37.00 214.4 lakhs
KOTAKBANK 1540 PE 0.25 0.00 0.00 0.00 0 0.00 257.6 lakhs
KOTAKBANK 1520 PE 45.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1500 PE 0.10 0.25 0.35 0.10 6400 16.00 86.4 lakhs
KOTAKBANK 1480 PE 37.05 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1460 PE 33.30 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1440 PE 29.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1420 PE 26.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1400 PE 0.25 0.00 0.00 0.00 0 0.00 32 lakhs
KOTAKBANK 1380 PE 20.90 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1360 PE 18.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1340 PE 16.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1320 PE 14.10 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Put (PE) of strike 1900.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1900.00 PE

KOTAKBANK Put (PE) of strike 1880.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1880.00 PE