BullFO

Kotak Mahindra (KOTAKBANK) option chain analysis (30 Jul)

Kotak Mahindra (KOTAKBANK) option chain analysis 30 Jul 2020 expiry

Kotak Mahindra (KOTAKBANK) deals in Banks

Stock of Kotak Mahindra closed at 1353.80, opened at 1359.90 and traded inside a range of 1350.05 and 1368.70 with a volume of 27.68 lakhs.

Date Close Open High Low Volume
03 Fri Jul 1353.80 1359.90 1368.70 1350.05 27.68 lakhs
02 Thu Jul 1352.00 1358.15 1371.90 1342.30 49.93 lakhs
01 Wed Jul 1356.75 1319.00 1364.80 1316.00 89.4 lakhs
30 Tue Jun 1360.45 1364.90 1372.90 1345.05 47.83 lakhs
29 Mon Jun 1355.65 1336.10 1366.90 1313.00 38.2 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 1400.00 has highest open interest of 705200 with 1763.00 total contracts traded, and a volume of 153760000 and is trading at a premium of 35.35 Click here to view KOTAKBANK 1400.00 Call price analysis

Put of strike 1200.00 has highest open interest of 242000 with 605.00 total contracts traded, and a volume of 95840000 and is trading at a premium of 10.45 Click here to view KOTAKBANK 1200.00 Put price analysis

Most active KOTAKBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
KOTAKBANK 1400 CE 35.35 705200 1763.00 1537.6 lakhs
KOTAKBANK 1360 CE 51.15 626000 1565.00 1545.6 lakhs
KOTAKBANK 1380 CE 42.80 577600 1444.00 888 lakhs
KOTAKBANK 1200 PE 10.45 242000 605.00 958.4 lakhs
KOTAKBANK 1350 PE 53.50 236800 592.00 532.8 lakhs
KOTAKBANK 1300 PE 32.35 235200 588.00 1240 lakhs
KOTAKBANK 1500 CE 12.35 230000 575.00 1110.4 lakhs
KOTAKBANK 1350 CE 56.05 170400 426.00 806.4 lakhs
KOTAKBANK 1550 CE 7.25 144400 361.00 540.8 lakhs
KOTAKBANK 1420 CE 28.90 134000 335.00 571.2 lakhs
KOTAKBANK 1100 PE 3.45 129200 323.00 732.8 lakhs
KOTAKBANK 1320 PE 40.00 126000 315.00 457.6 lakhs
KOTAKBANK 1340 PE 48.50 125600 314.00 1313.6 lakhs
KOTAKBANK 1450 CE 20.95 122400 306.00 446.4 lakhs
KOTAKBANK 1250 PE 18.40 109600 274.00 382.4 lakhs
KOTAKBANK 1460 CE 18.95 109200 273.00 256 lakhs
KOTAKBANK 1360 PE 58.50 104800 262.00 228.8 lakhs
KOTAKBANK 1440 CE 23.45 99200 248.00 228.8 lakhs
KOTAKBANK 1600 CE 4.50 89600 224.00 617.6 lakhs
KOTAKBANK 1280 PE 25.85 79600 199.00 790.4 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 1350 CE 56.05 75.00 75.00 49.50 170400 426.00 806.4 lakhs
KOTAKBANK 1340 CE 60.85 68.00 70.55 60.00 68000 170.00 297.6 lakhs
KOTAKBANK 1320 CE 72.55 80.10 82.65 72.00 22000 55.00 817.6 lakhs
KOTAKBANK 1300 CE 84.40 90.00 95.30 82.00 28800 72.00 467.2 lakhs
KOTAKBANK 1280 CE 96.25 96.75 96.75 96.25 800 2.00 25.6 lakhs
KOTAKBANK 1260 CE 117.00 0.00 0.00 0.00 0 0.00 16 lakhs
KOTAKBANK 1250 CE 125.25 130.45 130.45 125.25 1200 3.00 25.6 lakhs
KOTAKBANK 1240 CE 125.00 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 1220 CE 122.80 0.00 0.00 0.00 0 0.00 3.2 lakhs
KOTAKBANK 1200 CE 165.00 0.00 0.00 0.00 0 0.00 36.8 lakhs
KOTAKBANK 1180 CE 174.00 0.00 0.00 0.00 0 0.00 9.6 lakhs
KOTAKBANK 1160 CE 202.00 0.00 0.00 0.00 0 0.00 3.2 lakhs
KOTAKBANK 1150 CE 145.55 0.00 0.00 0.00 0 0.00 3.2 lakhs
KOTAKBANK 1140 CE 280.50 0.00 0.00 0.00 0 0.00 3.2 lakhs
KOTAKBANK 1120 CE 203.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1100 CE 260.00 0.00 0.00 0.00 0 0.00 14.4 lakhs
KOTAKBANK 1080 CE 242.95 0.00 0.00 0.00 0 0.00 9.6 lakhs
KOTAKBANK 1060 CE 240.25 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1050 CE 256.45 0.00 0.00 0.00 0 0.00 9.6 lakhs
KOTAKBANK 1040 CE 247.25 0.00 0.00 0.00 0 0.00 6.4 lakhs
KOTAKBANK 1020 CE 320.20 0.00 0.00 0.00 0 0.00 4.8 lakhs
KOTAKBANK 1000 CE 440.10 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 980 CE 295.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 960 CE 310.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 950 CE 372.65 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 940 CE 326.10 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 920 CE 341.90 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 900 CE 512.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 880 CE 374.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 860 CE 391.75 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 850 CE 551.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 840 CE 409.10 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 820 CE 426.75 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 800 CE 558.10 545.40 564.00 545.00 4000 10.00 4.8 lakhs

KOTAKBANK Call (CE) of strike 1350.00 has an intrinsic value of 3.8 rupees

 chart KOTAKBANK 1350.00 CE

KOTAKBANK Call (CE) of strike 1340.00 has an intrinsic value of 13.8 rupees

 chart KOTAKBANK 1340.00 CE

KOTAKBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1360 CE 51.15 54.80 60.00 49.10 626000 1565.00 1545.6 lakhs
KOTAKBANK 1380 CE 42.80 47.00 50.75 41.70 577600 1444.00 888 lakhs
KOTAKBANK 1400 CE 35.35 39.00 42.00 34.35 705200 1763.00 1537.6 lakhs
KOTAKBANK 1420 CE 28.90 31.40 34.30 27.55 134000 335.00 571.2 lakhs
KOTAKBANK 1440 CE 23.45 26.40 28.25 22.90 99200 248.00 228.8 lakhs
KOTAKBANK 1450 CE 20.95 23.25 25.50 20.50 122400 306.00 446.4 lakhs
KOTAKBANK 1460 CE 18.95 23.20 23.20 18.75 109200 273.00 256 lakhs
KOTAKBANK 1480 CE 16.00 17.00 17.15 16.00 2400 6.00 84.8 lakhs
KOTAKBANK 1500 CE 12.35 14.20 15.35 12.15 230000 575.00 1110.4 lakhs
KOTAKBANK 1520 CE 10.80 12.00 12.00 10.20 7200 18.00 97.6 lakhs
KOTAKBANK 1540 CE 9.95 8.35 9.95 8.15 7200 18.00 38.4 lakhs
KOTAKBANK 1550 CE 7.25 7.95 9.00 7.05 144400 361.00 540.8 lakhs
KOTAKBANK 1560 CE 7.25 8.15 8.15 7.25 5600 14.00 20.8 lakhs
KOTAKBANK 1580 CE 46.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1600 CE 4.50 4.90 5.55 4.30 89600 224.00 617.6 lakhs
KOTAKBANK 1620 CE 4.55 5.40 5.40 4.55 1200 3.00 30.4 lakhs
KOTAKBANK 1640 CE 3.05 2.65 3.05 2.65 800 2.00 24 lakhs
KOTAKBANK 1650 CE 8.00 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 1660 CE 34.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1680 CE 32.25 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1700 CE 2.35 2.45 2.50 2.15 12400 31.00 296 lakhs
KOTAKBANK 1720 CE 6.20 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 1740 CE 4.50 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 1750 CE 123.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1760 CE 22.10 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1780 CE 20.10 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1800 CE 113.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1850 CE 103.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1900 CE 94.75 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Call (CE) of strike 1360.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1360.00 CE

KOTAKBANK Call (CE) of strike 1380.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1380.00 CE

KOTAKBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1360 PE 58.50 57.55 63.30 52.30 104800 262.00 228.8 lakhs
KOTAKBANK 1380 PE 72.00 66.00 74.00 62.00 11600 29.00 81.6 lakhs
KOTAKBANK 1400 PE 84.00 80.00 87.85 74.50 20000 50.00 96 lakhs
KOTAKBANK 1420 PE 88.20 0.00 0.00 0.00 0 0.00 3.2 lakhs
KOTAKBANK 1440 PE 130.00 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 1450 PE 112.40 122.25 122.25 112.40 800 2.00 35.2 lakhs
KOTAKBANK 1460 PE 288.25 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1480 PE 203.35 0.00 0.00 0.00 0 0.00 6.4 lakhs
KOTAKBANK 1500 PE 191.00 0.00 0.00 0.00 0 0.00 6.4 lakhs
KOTAKBANK 1520 PE 334.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1540 PE 350.75 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1550 PE 261.00 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 1560 PE 236.00 0.00 0.00 0.00 0 0.00 3.2 lakhs
KOTAKBANK 1580 PE 383.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1600 PE 256.70 0.00 0.00 0.00 0 0.00 9.6 lakhs
KOTAKBANK 1620 PE 416.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1640 PE 434.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1650 PE 305.00 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 1660 PE 451.25 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1680 PE 468.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1700 PE 328.00 0.00 0.00 0.00 0 0.00 12.8 lakhs
KOTAKBANK 1720 PE 481.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1740 PE 407.90 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1750 PE 494.20 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1760 PE 425.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1780 PE 443.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1800 PE 533.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1850 PE 572.90 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1900 PE 613.50 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Put (PE) of strike 1360.00 has an intrinsic value of 6.2 rupees

 chart KOTAKBANK 1360.00 PE

KOTAKBANK Put (PE) of strike 1380.00 has an intrinsic value of 26.2 rupees

 chart KOTAKBANK 1380.00 PE

KOTAKBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1350 PE 53.50 50.80 57.80 47.55 236800 592.00 532.8 lakhs
KOTAKBANK 1340 PE 48.50 44.70 52.15 43.70 125600 314.00 1313.6 lakhs
KOTAKBANK 1320 PE 40.00 38.65 43.55 35.60 126000 315.00 457.6 lakhs
KOTAKBANK 1300 PE 32.35 32.95 35.60 28.60 235200 588.00 1240 lakhs
KOTAKBANK 1280 PE 25.85 23.80 28.90 23.20 79600 199.00 790.4 lakhs
KOTAKBANK 1260 PE 20.75 19.00 22.25 18.95 9600 24.00 323.2 lakhs
KOTAKBANK 1250 PE 18.40 15.15 20.70 15.00 109600 274.00 382.4 lakhs
KOTAKBANK 1240 PE 15.60 16.00 18.40 14.40 18800 47.00 640 lakhs
KOTAKBANK 1220 PE 14.00 13.00 14.00 13.00 800 2.00 8 lakhs
KOTAKBANK 1200 PE 10.45 12.20 12.20 9.30 242000 605.00 958.4 lakhs
KOTAKBANK 1180 PE 9.75 0.00 0.00 0.00 0 0.00 46.4 lakhs
KOTAKBANK 1160 PE 5.35 0.00 0.00 0.00 0 0.00 8 lakhs
KOTAKBANK 1150 PE 5.60 5.75 7.50 5.50 10000 25.00 488 lakhs
KOTAKBANK 1140 PE 93.20 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1120 PE 1.70 1.70 1.70 1.70 400 1.00 1.6 lakhs
KOTAKBANK 1100 PE 3.45 4.30 4.85 3.25 129200 323.00 732.8 lakhs
KOTAKBANK 1080 PE 68.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1060 PE 61.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1050 PE 20.00 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 1040 PE 0.40 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 1020 PE 4.80 0.00 0.00 0.00 0 0.00 3.2 lakhs
KOTAKBANK 1000 PE 1.85 1.85 2.15 1.30 8000 20.00 265.6 lakhs
KOTAKBANK 980 PE 38.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 960 PE 33.10 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 950 PE 55.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 940 PE 28.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 920 PE 24.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 900 PE 43.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 880 PE 17.90 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 860 PE 15.05 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 850 PE 33.05 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 840 PE 12.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 820 PE 10.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 800 PE 24.30 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Put (PE) of strike 1350.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1350.00 PE

KOTAKBANK Put (PE) of strike 1340.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1340.00 PE