BullFO

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

Kotak Mahindra (KOTAKBANK) option chain analysis 30 Sep 2021 expiry

Kotak Mahindra (KOTAKBANK) deals in Banks

Stock of Kotak Mahindra closed at 2007.95, opened at 1916.00 and traded inside a range of 1913.00 and 2017.00 with a volume of 146.38 lakhs.

Date Close Open High Low Volume
17 Fri Sep 2007.95 1916.00 2017.00 1913.00 146.38 lakhs
16 Thu Sep 1906.80 1877.00 1910.00 1868.00 41.29 lakhs
15 Wed Sep 1871.70 1874.00 1898.45 1858.00 48.14 lakhs
14 Tue Sep 1867.75 1850.00 1879.00 1845.15 41.68 lakhs
13 Mon Sep 1840.05 1828.50 1849.80 1794.75 32.72 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 1

Call of strike 2000.00 has highest open interest of 77635 with 77635.00 total contracts traded, and a volume of 1334400 and is trading at a premium of 50.85 Click here to view KOTAKBANK 2000.00 Call price analysis

Put of strike 1900.00 has highest open interest of 12211 with 12211.00 total contracts traded, and a volume of 804400 and is trading at a premium of 11.90 Click here to view KOTAKBANK 1900.00 Put price analysis

Most active KOTAKBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
KOTAKBANK 2000 CE 50.85 77635 77635.00 13.34 lakhs
KOTAKBANK 1960 CE 70.00 29144 29144.00 5.74 lakhs
KOTAKBANK 1980 CE 59.85 19391 19391.00 3.42 lakhs
KOTAKBANK 2100 CE 20.35 18435 18435.00 5.73 lakhs
KOTAKBANK 1940 CE 81.80 18395 18395.00 1.92 lakhs
KOTAKBANK 2020 CE 42.95 13766 13766.00 4.54 lakhs
KOTAKBANK 1900 PE 11.90 12211 12211.00 8.04 lakhs
KOTAKBANK 2040 CE 35.45 11854 11854.00 4.49 lakhs
KOTAKBANK 1900 CE 111.30 11765 11765.00 5.45 lakhs
KOTAKBANK 2200 CE 9.00 9526 9526.00 2.99 lakhs
KOTAKBANK 1920 CE 96.40 8810 8810.00 2.08 lakhs
KOTAKBANK 2060 CE 29.45 7699 7699.00 2.13 lakhs
KOTAKBANK 1960 PE 29.85 6747 6747.00 4.88 lakhs
KOTAKBANK 1940 PE 22.35 6489 6489.00 3.58 lakhs
KOTAKBANK 1800 PE 2.45 5934 5934.00 13.21 lakhs
KOTAKBANK 2080 CE 24.15 5651 5651.00 2.34 lakhs
KOTAKBANK 1860 PE 6.20 5411 5411.00 5.39 lakhs
KOTAKBANK 1920 PE 16.45 5364 5364.00 2.62 lakhs
KOTAKBANK 1880 PE 8.50 4993 4993.00 4.02 lakhs
KOTAKBANK 1840 PE 4.50 4773 4773.00 5.28 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 2000 CE 50.85 24.95 55.55 15.75 77635 77635.00 13.34 lakhs
KOTAKBANK 1980 CE 59.85 20.55 64.50 19.70 19391 19391.00 3.42 lakhs
KOTAKBANK 1960 CE 70.00 38.05 75.30 24.30 29144 29144.00 5.74 lakhs
KOTAKBANK 1940 CE 81.80 34.30 88.00 29.85 18395 18395.00 1.92 lakhs
KOTAKBANK 1920 CE 96.40 37.95 102.00 36.35 8810 8810.00 2.08 lakhs
KOTAKBANK 1900 CE 111.30 48.95 118.00 44.00 11765 11765.00 5.45 lakhs
KOTAKBANK 1880 CE 126.35 58.75 134.95 53.40 2074 2074.00 3.42 lakhs
KOTAKBANK 1860 CE 146.75 69.65 152.50 66.90 1112 1112.00 4.77 lakhs
KOTAKBANK 1840 CE 164.35 80.00 170.80 80.00 621 621.00 5.55 lakhs
KOTAKBANK 1820 CE 187.05 109.95 190.00 98.00 374 374.00 6.46 lakhs
KOTAKBANK 1800 CE 204.10 126.95 209.80 117.35 990 990.00 6.02 lakhs
KOTAKBANK 1780 CE 223.05 148.50 228.00 135.65 118 118.00 2.49 lakhs
KOTAKBANK 1760 CE 241.80 163.95 249.90 154.00 265 265.00 1.86 lakhs
KOTAKBANK 1740 CE 259.35 181.00 260.00 181.00 58 58.00 0.79 lakhs
KOTAKBANK 1720 CE 288.95 199.05 291.55 199.05 349 349.00 1.54 lakhs
KOTAKBANK 1700 CE 301.00 219.00 308.35 219.00 412 412.00 1.21 lakhs
KOTAKBANK 1680 CE 271.55 264.15 271.55 264.15 2 2.00 0.21 lakhs
KOTAKBANK 1660 CE 230.00 0.00 0.00 0.00 0 0.00 0.07 lakhs
KOTAKBANK 1640 CE 238.35 0.00 0.00 0.00 0 0.00 0.04 lakhs
KOTAKBANK 1620 CE 190.05 0.00 0.00 0.00 0 0.00 0.01 lakhs
KOTAKBANK 1600 CE 400.00 329.80 400.00 329.80 4 4.00 0.14 lakhs
KOTAKBANK 1580 CE 248.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1560 CE 261.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1540 CE 275.05 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1520 CE 288.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1500 CE 303.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1480 CE 317.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1460 CE 332.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1440 CE 347.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1420 CE 363.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1400 CE 379.50 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1380 CE 395.90 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1360 CE 412.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1340 CE 429.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1320 CE 382.50 0.00 0.00 0.00 0 0.00 0.01 lakhs
KOTAKBANK 1300 CE 464.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1280 CE 482.20 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Call (CE) of strike 2000.00 has an intrinsic value of 7.95 rupees

 chart KOTAKBANK 2000.00 CE

KOTAKBANK Call (CE) of strike 1980.00 has an intrinsic value of 27.95 rupees

 chart KOTAKBANK 1980.00 CE

KOTAKBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 2020 CE 42.95 18.55 47.20 13.30 13766 13766.00 4.54 lakhs
KOTAKBANK 2040 CE 35.45 15.60 39.50 11.10 11854 11854.00 4.49 lakhs
KOTAKBANK 2060 CE 29.45 11.75 32.85 9.35 7699 7699.00 2.13 lakhs
KOTAKBANK 2080 CE 24.15 11.00 27.45 8.10 5651 5651.00 2.34 lakhs
KOTAKBANK 2100 CE 20.35 7.80 23.10 7.05 18435 18435.00 5.73 lakhs
KOTAKBANK 2120 CE 16.85 10.50 19.60 6.95 1571 1571.00 0.72 lakhs
KOTAKBANK 2140 CE 14.40 7.00 16.45 5.95 1987 1987.00 1.17 lakhs
KOTAKBANK 2160 CE 12.15 8.50 14.00 8.40 964 964.00 0.76 lakhs
KOTAKBANK 2180 CE 10.65 10.90 12.25 7.35 296 296.00 0.23 lakhs
KOTAKBANK 2200 CE 9.00 7.20 10.85 3.80 9526 9526.00 2.99 lakhs
KOTAKBANK 2220 CE 7.50 8.95 8.95 5.85 74 74.00 0.05 lakhs
KOTAKBANK 2240 CE 6.60 8.00 8.20 5.00 333 333.00 0.12 lakhs
KOTAKBANK 2260 CE 27.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2280 CE 25.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2300 CE 4.65 2.35 5.85 1.90 3129 3129.00 1.53 lakhs
KOTAKBANK 2320 CE 22.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2340 CE 20.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2360 CE 18.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2380 CE 17.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2400 CE 2.95 2.00 3.45 1.90 263 263.00 0.55 lakhs
KOTAKBANK 2420 CE 14.90 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Call (CE) of strike 2020.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 2020.00 CE

KOTAKBANK Call (CE) of strike 2040.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 2040.00 CE

KOTAKBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 2020 PE 60.45 91.30 92.35 57.00 191 191.00 0.29 lakhs
KOTAKBANK 2040 PE 74.20 94.65 94.65 70.00 72 72.00 0.16 lakhs
KOTAKBANK 2060 PE 358.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2080 PE 374.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2100 PE 120.00 120.00 120.00 120.00 1 1.00 0.02 lakhs
KOTAKBANK 2120 PE 407.05 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2140 PE 423.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2160 PE 440.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2180 PE 457.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2200 PE 474.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2220 PE 491.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2240 PE 509.35 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2260 PE 526.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2280 PE 544.75 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2300 PE 562.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2320 PE 580.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2340 PE 598.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2360 PE 617.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2380 PE 635.50 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2400 PE 654.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2420 PE 672.55 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Put (PE) of strike 2020.00 has an intrinsic value of 12.05 rupees

 chart KOTAKBANK 2020.00 PE

KOTAKBANK Put (PE) of strike 2040.00 has an intrinsic value of 32.05 rupees

 chart KOTAKBANK 2040.00 PE

KOTAKBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 2000 PE 49.70 94.80 96.40 45.40 3897 3897.00 3.74 lakhs
KOTAKBANK 1980 PE 39.45 60.00 63.65 35.15 2941 2941.00 2.23 lakhs
KOTAKBANK 1960 PE 29.85 67.30 67.30 25.75 6747 6747.00 4.88 lakhs
KOTAKBANK 1940 PE 22.35 51.85 56.45 19.00 6489 6489.00 3.58 lakhs
KOTAKBANK 1920 PE 16.45 42.00 43.00 14.00 5364 5364.00 2.62 lakhs
KOTAKBANK 1900 PE 11.90 30.05 31.95 10.00 12211 12211.00 8.04 lakhs
KOTAKBANK 1880 PE 8.50 21.25 21.65 7.00 4993 4993.00 4.02 lakhs
KOTAKBANK 1860 PE 6.20 12.80 14.00 5.00 5411 5411.00 5.39 lakhs
KOTAKBANK 1840 PE 4.50 8.20 9.15 3.80 4773 4773.00 5.28 lakhs
KOTAKBANK 1820 PE 3.20 6.20 6.20 2.40 4651 4651.00 5.24 lakhs
KOTAKBANK 1800 PE 2.45 4.90 4.90 1.90 5934 5934.00 13.21 lakhs
KOTAKBANK 1780 PE 1.70 3.35 3.35 1.15 2222 2222.00 4.4 lakhs
KOTAKBANK 1760 PE 1.75 2.50 2.50 0.90 1808 1808.00 4 lakhs
KOTAKBANK 1740 PE 1.55 1.65 1.85 0.85 853 853.00 3.05 lakhs
KOTAKBANK 1720 PE 1.45 1.00 1.75 0.70 1131 1131.00 2.46 lakhs
KOTAKBANK 1700 PE 1.40 1.10 1.60 0.60 2223 2223.00 5.95 lakhs
KOTAKBANK 1680 PE 1.10 1.00 1.35 0.60 354 354.00 2.32 lakhs
KOTAKBANK 1660 PE 1.15 1.00 1.25 0.65 229 229.00 1.14 lakhs
KOTAKBANK 1640 PE 0.90 0.70 0.95 0.60 164 164.00 1.97 lakhs
KOTAKBANK 1620 PE 1.00 0.40 1.65 0.40 26 26.00 0.5 lakhs
KOTAKBANK 1600 PE 0.85 0.75 0.95 0.50 1356 1356.00 3.37 lakhs
KOTAKBANK 1580 PE 1.00 0.60 1.10 0.45 217 217.00 0.36 lakhs
KOTAKBANK 1560 PE 0.70 0.45 0.70 0.45 3 3.00 0.25 lakhs
KOTAKBANK 1540 PE 1.15 0.00 0.00 0.00 0 0.00 0.01 lakhs
KOTAKBANK 1520 PE 10.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1500 PE 0.50 0.30 0.50 0.30 95 95.00 1.2 lakhs
KOTAKBANK 1480 PE 44.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1460 PE 39.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1440 PE 35.35 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1420 PE 31.25 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1400 PE 0.55 0.00 0.00 0.00 0 0.00 0.02 lakhs
KOTAKBANK 1380 PE 24.05 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1360 PE 7.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
KOTAKBANK 1340 PE 18.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1320 PE 15.65 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1300 PE 0.10 0.10 0.10 0.10 3 3.00 0.1 lakhs
KOTAKBANK 1280 PE 11.40 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Put (PE) of strike 2000.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 2000.00 PE

KOTAKBANK Put (PE) of strike 1980.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1980.00 PE