BullFO

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

Kotak Mahindra (KOTAKBANK) option chain analysis 24 Feb 2022 expiry

Kotak Mahindra (KOTAKBANK) deals in Banks

Stock of Kotak Mahindra closed at 1889.25, opened at 1840.00 and traded inside a range of 1821.15 and 1898.55 with a volume of 37.19 lakhs.

Date Close Open High Low Volume
27 Thu Jan 1889.25 1840.00 1898.55 1821.15 37.19 lakhs
25 Tue Jan 1854.65 1814.70 1873.90 1782.20 25.69 lakhs
24 Mon Jan 1830.90 1884.10 1887.90 1810.00 25.47 lakhs
21 Fri Jan 1893.75 1868.25 1901.00 1849.55 17.54 lakhs
20 Thu Jan 1892.60 1925.00 1925.00 1877.00 14.9 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 1694400 with 4236.00 total contracts traded, and a volume of 195360000 and is trading at a premium of 69.35 Click here to view KOTAKBANK 1900.00 Call price analysis

Put of strike 1700.00 has highest open interest of 534800 with 1337.00 total contracts traded, and a volume of 110720000 and is trading at a premium of 12.65 Click here to view KOTAKBANK 1700.00 Put price analysis

Most active KOTAKBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
KOTAKBANK 1900 CE 69.35 1694400 4236.00 1953.6 lakhs
KOTAKBANK 2000 CE 33.05 994000 2485.00 1579.2 lakhs
KOTAKBANK 1860 CE 89.60 739200 1848.00 558.4 lakhs
KOTAKBANK 1840 CE 100.50 599600 1499.00 435.2 lakhs
KOTAKBANK 1700 PE 12.65 534800 1337.00 1107.2 lakhs
KOTAKBANK 1880 CE 78.25 506800 1267.00 404.8 lakhs
KOTAKBANK 1800 PE 31.35 383200 958.00 785.6 lakhs
KOTAKBANK 2100 CE 15.10 341200 853.00 598.4 lakhs
KOTAKBANK 1920 CE 60.40 279200 698.00 348.8 lakhs
KOTAKBANK 1840 PE 46.30 234400 586.00 355.2 lakhs
KOTAKBANK 1940 CE 52.65 234400 586.00 414.4 lakhs
KOTAKBANK 1800 CE 126.25 206800 517.00 281.6 lakhs
KOTAKBANK 2040 CE 23.45 197600 494.00 654.4 lakhs
KOTAKBANK 1960 CE 45.00 173200 433.00 238.4 lakhs
KOTAKBANK 2200 CE 8.20 154800 387.00 318.4 lakhs
KOTAKBANK 1860 PE 52.90 148800 372.00 465.6 lakhs
KOTAKBANK 1600 PE 4.90 120800 302.00 118.4 lakhs
KOTAKBANK 1820 CE 111.35 118000 295.00 96 lakhs
KOTAKBANK 1900 PE 72.70 116800 292.00 1091.2 lakhs
KOTAKBANK 1820 PE 39.25 115200 288.00 113.6 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 1880 CE 78.25 60.35 80.80 49.45 506800 1267.00 404.8 lakhs
KOTAKBANK 1860 CE 89.60 59.85 92.60 55.40 739200 1848.00 558.4 lakhs
KOTAKBANK 1840 CE 100.50 70.95 104.50 63.50 599600 1499.00 435.2 lakhs
KOTAKBANK 1820 CE 111.35 91.40 116.00 73.50 118000 295.00 96 lakhs
KOTAKBANK 1800 CE 126.25 91.30 131.00 85.00 206800 517.00 281.6 lakhs
KOTAKBANK 1780 CE 320.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1760 CE 335.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1740 CE 350.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1720 CE 366.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1700 CE 200.00 162.00 200.00 162.00 3600 9.00 9.6 lakhs
KOTAKBANK 1680 CE 398.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1660 CE 415.20 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1640 CE 432.05 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1620 CE 449.20 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1600 CE 466.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1580 CE 484.25 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1560 CE 502.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1540 CE 520.25 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1520 CE 538.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1500 CE 557.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1480 CE 575.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1460 CE 594.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1440 CE 613.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1420 CE 632.50 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1400 CE 651.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1380 CE 670.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1360 CE 690.30 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1340 CE 709.70 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Call (CE) of strike 1880.00 has an intrinsic value of 9.25 rupees

 chart KOTAKBANK 1880.00 CE

KOTAKBANK Call (CE) of strike 1860.00 has an intrinsic value of 29.25 rupees

 chart KOTAKBANK 1860.00 CE

KOTAKBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1900 CE 69.35 47.35 71.85 42.00 1694400 4236.00 1953.6 lakhs
KOTAKBANK 1920 CE 60.40 38.75 62.40 35.60 279200 698.00 348.8 lakhs
KOTAKBANK 1940 CE 52.65 36.95 54.45 31.40 234400 586.00 414.4 lakhs
KOTAKBANK 1960 CE 45.00 30.00 47.00 26.20 173200 433.00 238.4 lakhs
KOTAKBANK 1980 CE 37.85 23.40 41.35 23.05 110000 275.00 161.6 lakhs
KOTAKBANK 2000 CE 33.05 23.10 35.50 18.90 994000 2485.00 1579.2 lakhs
KOTAKBANK 2020 CE 28.15 20.80 31.50 17.00 49200 123.00 78.4 lakhs
KOTAKBANK 2040 CE 23.45 13.15 25.60 10.80 197600 494.00 654.4 lakhs
KOTAKBANK 2060 CE 20.00 14.35 21.55 12.60 81200 203.00 160 lakhs
KOTAKBANK 2080 CE 17.35 12.15 18.55 10.90 22800 57.00 56 lakhs
KOTAKBANK 2100 CE 15.10 10.15 16.00 8.85 341200 853.00 598.4 lakhs
KOTAKBANK 2120 CE 13.00 9.90 13.50 8.85 27200 68.00 19.2 lakhs
KOTAKBANK 2140 CE 11.55 10.00 11.75 9.05 11600 29.00 11.2 lakhs
KOTAKBANK 2160 CE 113.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2180 CE 106.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2200 CE 8.20 5.55 8.85 5.55 154800 387.00 318.4 lakhs
KOTAKBANK 2220 CE 93.75 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2240 CE 87.75 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2260 CE 82.10 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2280 CE 76.75 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2300 CE 5.30 5.00 6.95 3.20 27200 68.00 83.2 lakhs
KOTAKBANK 2320 CE 67.05 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2340 CE 62.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2360 CE 58.30 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2380 CE 54.25 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2400 CE 50.50 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2420 CE 47.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2440 CE 43.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2460 CE 40.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2480 CE 37.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2500 CE 34.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2520 CE 32.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2540 CE 30.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2560 CE 27.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2580 CE 25.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2600 CE 23.80 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Call (CE) of strike 1900.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1900.00 CE

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

 chart KOTAKBANK 1920.00 CE

KOTAKBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1900 PE 72.70 97.65 111.35 69.65 116800 292.00 1091.2 lakhs
KOTAKBANK 1920 PE 81.20 124.10 124.10 81.00 6400 16.00 19.2 lakhs
KOTAKBANK 1940 PE 97.40 140.90 140.90 97.40 20800 52.00 121.6 lakhs
KOTAKBANK 1960 PE 118.80 152.95 152.95 118.80 12800 32.00 52.8 lakhs
KOTAKBANK 1980 PE 154.00 0.00 0.00 0.00 0 0.00 4.8 lakhs
KOTAKBANK 2000 PE 134.85 162.65 177.05 134.35 24000 60.00 129.6 lakhs
KOTAKBANK 2020 PE 138.10 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2040 PE 148.25 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2060 PE 158.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2080 PE 169.75 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2100 PE 236.40 247.00 263.50 236.40 8000 20.00 44.8 lakhs
KOTAKBANK 2120 PE 192.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2140 PE 295.00 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 2160 PE 217.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2180 PE 230.20 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2200 PE 305.00 356.00 356.00 305.00 800 2.00 3.2 lakhs
KOTAKBANK 2220 PE 256.90 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2240 PE 270.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2260 PE 284.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2280 PE 299.30 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2300 PE 314.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2320 PE 329.20 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2340 PE 344.50 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2360 PE 360.10 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2380 PE 375.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2400 PE 391.90 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2420 PE 408.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2440 PE 424.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2460 PE 441.35 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2480 PE 458.25 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2500 PE 475.35 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2520 PE 492.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2540 PE 510.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2560 PE 527.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2580 PE 545.35 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2600 PE 563.20 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Put (PE) of strike 1900.00 has an intrinsic value of 10.75 rupees

 chart KOTAKBANK 1900.00 PE

KOTAKBANK Put (PE) of strike 1920.00 has an intrinsic value of 30.75 rupees

 chart KOTAKBANK 1920.00 PE

KOTAKBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1880 PE 62.35 96.05 97.60 60.00 101600 254.00 294.4 lakhs
KOTAKBANK 1860 PE 52.90 74.25 88.05 50.10 148800 372.00 465.6 lakhs
KOTAKBANK 1840 PE 46.30 72.60 77.00 42.60 234400 586.00 355.2 lakhs
KOTAKBANK 1820 PE 39.25 57.05 67.25 36.00 115200 288.00 113.6 lakhs
KOTAKBANK 1800 PE 31.35 48.10 58.00 29.95 383200 958.00 785.6 lakhs
KOTAKBANK 1780 PE 25.75 40.05 63.85 25.05 45200 113.00 41.6 lakhs
KOTAKBANK 1760 PE 23.25 29.90 42.00 21.60 91600 229.00 113.6 lakhs
KOTAKBANK 1740 PE 19.15 34.20 36.40 17.20 70800 177.00 108.8 lakhs
KOTAKBANK 1720 PE 34.50 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1700 PE 12.65 19.40 25.30 11.40 534800 1337.00 1107.2 lakhs
KOTAKBANK 1680 PE 12.00 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 1660 PE 23.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1640 PE 11.75 11.75 11.75 11.75 400 1.00 4.8 lakhs
KOTAKBANK 1620 PE 18.20 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1600 PE 4.90 7.05 10.05 4.65 120800 302.00 118.4 lakhs
KOTAKBANK 1580 PE 13.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1560 PE 11.75 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1540 PE 10.05 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1520 PE 8.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1500 PE 2.80 4.00 4.95 2.75 8400 21.00 20.8 lakhs
KOTAKBANK 1480 PE 6.05 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1460 PE 5.05 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1440 PE 4.20 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1420 PE 3.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1400 PE 2.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1380 PE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1360 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1340 PE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs

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

 chart KOTAKBANK 1880.00 PE

KOTAKBANK Put (PE) of strike 1860.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1860.00 PE