BullFO

Kotak Mahindra (KOTAKBANK) option chain analysis (26 Nov)

Kotak Mahindra (KOTAKBANK) option chain analysis 26 Nov 2020 expiry

Kotak Mahindra (KOTAKBANK) deals in Banks

Stock of Kotak Mahindra closed at 1924.90, opened at 1896.00 and traded inside a range of 1890.85 and 1948.40 with a volume of 89.5 lakhs.

Date Close Open High Low Volume
24 Tue Nov 1924.90 1896.00 1948.40 1890.85 89.5 lakhs
23 Mon Nov 1897.85 1892.40 1905.30 1871.15 104.43 lakhs
20 Fri Nov 1889.40 1820.00 1899.00 1812.10 91.16 lakhs
19 Thu Nov 1826.35 1819.00 1860.70 1816.05 87.18 lakhs
18 Wed Nov 1830.60 1791.50 1849.80 1784.15 61.75 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 1940.00 has highest open interest of 2555200 with 6388.00 total contracts traded, and a volume of 86080000 and is trading at a premium of 13.60 Click here to view KOTAKBANK 1940.00 Call price analysis

Put of strike 1900.00 has highest open interest of 1643200 with 4108.00 total contracts traded, and a volume of 99200000 and is trading at a premium of 15.95 Click here to view KOTAKBANK 1900.00 Put price analysis

Most active KOTAKBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
KOTAKBANK 1940 CE 13.60 2555200 6388.00 860.8 lakhs
KOTAKBANK 1960 CE 8.70 2081600 5204.00 915.2 lakhs
KOTAKBANK 2000 CE 4.00 2057200 5143.00 1220.8 lakhs
KOTAKBANK 1900 PE 15.95 1643200 4108.00 992 lakhs
KOTAKBANK 1920 CE 20.50 1400000 3500.00 315.2 lakhs
KOTAKBANK 1900 CE 31.90 1266000 3165.00 750.4 lakhs
KOTAKBANK 1980 CE 5.80 974400 2436.00 379.2 lakhs
KOTAKBANK 1880 PE 9.40 974400 2436.00 680 lakhs
KOTAKBANK 1860 PE 5.35 772800 1932.00 660.8 lakhs
KOTAKBANK 1840 PE 3.45 674800 1687.00 680 lakhs
KOTAKBANK 1800 PE 1.90 591200 1478.00 1990.4 lakhs
KOTAKBANK 1920 PE 25.60 507200 1268.00 230.4 lakhs
KOTAKBANK 2020 CE 2.90 389600 974.00 299.2 lakhs
KOTAKBANK 1820 PE 2.65 389600 974.00 510.4 lakhs
KOTAKBANK 1940 PE 38.15 272400 681.00 86.4 lakhs
KOTAKBANK 2040 CE 1.85 262800 657.00 214.4 lakhs
KOTAKBANK 1780 PE 1.45 213200 533.00 491.2 lakhs
KOTAKBANK 1880 CE 44.55 198000 495.00 241.6 lakhs
KOTAKBANK 1700 PE 0.75 146400 366.00 1396.8 lakhs
KOTAKBANK 1760 PE 1.15 139600 349.00 510.4 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 1920 CE 20.50 16.45 39.75 15.45 1400000 3500.00 315.2 lakhs
KOTAKBANK 1900 CE 31.90 22.90 52.90 22.90 1266000 3165.00 750.4 lakhs
KOTAKBANK 1880 CE 44.55 38.35 67.95 35.95 198000 495.00 241.6 lakhs
KOTAKBANK 1860 CE 61.10 48.35 86.25 47.95 82000 205.00 203.2 lakhs
KOTAKBANK 1840 CE 79.90 63.50 101.25 63.50 54800 137.00 468.8 lakhs
KOTAKBANK 1820 CE 97.95 90.00 120.85 90.00 15600 39.00 179.2 lakhs
KOTAKBANK 1800 CE 115.85 100.50 141.00 100.50 73200 183.00 1113.6 lakhs
KOTAKBANK 1780 CE 135.50 131.00 159.20 127.95 35600 89.00 355.2 lakhs
KOTAKBANK 1760 CE 157.70 150.00 180.40 148.95 25200 63.00 961.6 lakhs
KOTAKBANK 1740 CE 180.20 160.30 198.65 160.30 14400 36.00 291.2 lakhs
KOTAKBANK 1720 CE 205.00 188.00 218.50 185.05 16800 42.00 417.6 lakhs
KOTAKBANK 1700 CE 214.55 203.60 239.00 203.60 55600 139.00 1155.2 lakhs
KOTAKBANK 1680 CE 239.70 226.35 239.70 225.30 2400 6.00 124.8 lakhs
KOTAKBANK 1660 CE 255.00 268.25 280.00 250.30 3600 9.00 252.8 lakhs
KOTAKBANK 1640 CE 279.00 272.50 292.00 270.00 4000 10.00 243.2 lakhs
KOTAKBANK 1620 CE 297.00 313.00 317.00 290.00 4800 12.00 155.2 lakhs
KOTAKBANK 1600 CE 315.35 312.45 337.05 308.90 23200 58.00 729.6 lakhs
KOTAKBANK 1580 CE 334.50 325.60 336.25 325.60 1600 4.00 552 lakhs
KOTAKBANK 1560 CE 358.05 376.75 376.75 353.00 3200 8.00 576 lakhs
KOTAKBANK 1540 CE 375.00 381.70 381.70 370.00 3200 8.00 326.4 lakhs
KOTAKBANK 1520 CE 395.00 394.40 395.00 394.40 1200 3.00 84.8 lakhs
KOTAKBANK 1500 CE 417.00 405.00 433.50 405.00 12000 30.00 174.4 lakhs
KOTAKBANK 1480 CE 365.30 0.00 0.00 0.00 0 0.00 30.4 lakhs
KOTAKBANK 1460 CE 450.00 450.00 450.00 450.00 800 2.00 51.2 lakhs
KOTAKBANK 1440 CE 469.95 495.00 495.00 469.95 1600 4.00 97.6 lakhs
KOTAKBANK 1420 CE 505.00 505.00 505.00 505.00 400 1.00 92.8 lakhs
KOTAKBANK 1400 CE 514.00 535.80 536.00 514.00 3600 9.00 168 lakhs
KOTAKBANK 1380 CE 560.00 560.00 560.00 560.00 400 1.00 59.2 lakhs
KOTAKBANK 1360 CE 420.55 0.00 0.00 0.00 0 0.00 16 lakhs
KOTAKBANK 1340 CE 550.00 0.00 0.00 0.00 0 0.00 17.6 lakhs
KOTAKBANK 1320 CE 425.00 0.00 0.00 0.00 0 0.00 4.8 lakhs
KOTAKBANK 1300 CE 539.80 0.00 0.00 0.00 0 0.00 12.8 lakhs
KOTAKBANK 1280 CE 233.75 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1260 CE 627.00 0.00 0.00 0.00 0 0.00 1.6 lakhs
KOTAKBANK 1240 CE 259.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1220 CE 666.00 0.00 0.00 0.00 0 0.00 9.6 lakhs
KOTAKBANK 1200 CE 476.85 0.00 0.00 0.00 0 0.00 11.2 lakhs
KOTAKBANK 1180 CE 300.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1160 CE 314.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1140 CE 329.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1120 CE 344.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1100 CE 360.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1080 CE 376.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1060 CE 392.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1040 CE 409.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1020 CE 426.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1000 CE 444.05 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 980 CE 461.70 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 960 CE 586.00 0.00 0.00 0.00 0 0.00 4.8 lakhs
KOTAKBANK 940 CE 497.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 920 CE 516.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 900 CE 534.75 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Call (CE) of strike 1920.00 has an intrinsic value of 4.9000000000001 rupees

 chart KOTAKBANK 1920.00 CE

KOTAKBANK Call (CE) of strike 1900.00 has an intrinsic value of 24.9 rupees

 chart KOTAKBANK 1900.00 CE

KOTAKBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1940 CE 13.60 10.55 30.00 10.15 2555200 6388.00 860.8 lakhs
KOTAKBANK 1960 CE 8.70 7.95 20.50 7.35 2081600 5204.00 915.2 lakhs
KOTAKBANK 1980 CE 5.80 5.05 14.15 4.95 974400 2436.00 379.2 lakhs
KOTAKBANK 2000 CE 4.00 4.15 10.00 3.55 2057200 5143.00 1220.8 lakhs
KOTAKBANK 2020 CE 2.90 3.00 7.00 1.60 389600 974.00 299.2 lakhs
KOTAKBANK 2040 CE 1.85 2.00 4.65 1.45 262800 657.00 214.4 lakhs
KOTAKBANK 2060 CE 1.20 1.00 3.50 1.00 31200 78.00 60.8 lakhs
KOTAKBANK 2080 CE 0.80 1.00 2.70 0.80 22800 57.00 49.6 lakhs
KOTAKBANK 2100 CE 0.80 0.55 2.15 0.55 124400 311.00 166.4 lakhs
KOTAKBANK 2120 CE 2.50 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2140 CE 2.15 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2160 CE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2180 CE 1.10 0.00 0.00 0.00 0 0.00 0 lakhs

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

 chart KOTAKBANK 1940.00 CE

KOTAKBANK Call (CE) of strike 1960.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1960.00 CE

KOTAKBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1940 PE 38.15 41.00 45.00 28.50 272400 681.00 86.4 lakhs
KOTAKBANK 1960 PE 54.00 50.05 54.00 50.05 2800 7.00 9.6 lakhs
KOTAKBANK 1980 PE 74.00 74.00 74.00 74.00 1200 3.00 4.8 lakhs
KOTAKBANK 2000 PE 82.00 75.00 82.00 75.00 4000 10.00 1.6 lakhs
KOTAKBANK 2020 PE 431.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2040 PE 451.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2060 PE 470.20 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2080 PE 489.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2100 PE 508.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2120 PE 528.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2140 PE 548.00 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2160 PE 562.35 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 2180 PE 545.55 0.00 0.00 0.00 0 0.00 0 lakhs

KOTAKBANK Put (PE) of strike 1940.00 has an intrinsic value of 15.1 rupees

 chart KOTAKBANK 1940.00 PE

KOTAKBANK Put (PE) of strike 1960.00 has an intrinsic value of 35.1 rupees

 chart KOTAKBANK 1960.00 PE

KOTAKBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
KOTAKBANK 1920 PE 25.60 50.00 50.00 19.30 507200 1268.00 230.4 lakhs
KOTAKBANK 1900 PE 15.95 28.85 34.15 12.60 1643200 4108.00 992 lakhs
KOTAKBANK 1880 PE 9.40 23.55 23.55 7.50 974400 2436.00 680 lakhs
KOTAKBANK 1860 PE 5.35 15.95 17.40 4.40 772800 1932.00 660.8 lakhs
KOTAKBANK 1840 PE 3.45 10.50 10.50 2.70 674800 1687.00 680 lakhs
KOTAKBANK 1820 PE 2.65 4.95 9.65 1.95 389600 974.00 510.4 lakhs
KOTAKBANK 1800 PE 1.90 5.00 5.05 1.55 591200 1478.00 1990.4 lakhs
KOTAKBANK 1780 PE 1.45 2.95 3.05 1.05 213200 533.00 491.2 lakhs
KOTAKBANK 1760 PE 1.15 2.35 2.35 0.80 139600 349.00 510.4 lakhs
KOTAKBANK 1740 PE 1.10 1.70 1.70 0.80 92400 231.00 641.6 lakhs
KOTAKBANK 1720 PE 0.60 1.45 1.45 0.35 95600 239.00 964.8 lakhs
KOTAKBANK 1700 PE 0.75 1.10 1.40 0.60 146400 366.00 1396.8 lakhs
KOTAKBANK 1680 PE 0.75 0.95 1.45 0.60 31200 78.00 385.6 lakhs
KOTAKBANK 1660 PE 0.65 0.90 1.00 0.60 27200 68.00 396.8 lakhs
KOTAKBANK 1640 PE 0.75 0.45 0.85 0.45 17600 44.00 326.4 lakhs
KOTAKBANK 1620 PE 0.65 0.65 0.95 0.45 17200 43.00 344 lakhs
KOTAKBANK 1600 PE 0.70 0.50 1.00 0.50 94000 235.00 1852.8 lakhs
KOTAKBANK 1580 PE 0.70 0.45 0.80 0.45 30000 75.00 811.2 lakhs
KOTAKBANK 1560 PE 0.70 0.80 0.80 0.30 13600 34.00 697.6 lakhs
KOTAKBANK 1540 PE 0.55 0.50 0.65 0.50 10400 26.00 808 lakhs
KOTAKBANK 1520 PE 0.40 0.50 0.50 0.30 6400 16.00 304 lakhs
KOTAKBANK 1500 PE 0.45 0.65 0.70 0.20 66400 166.00 1344 lakhs
KOTAKBANK 1480 PE 0.40 0.35 0.40 0.35 4800 12.00 249.6 lakhs
KOTAKBANK 1460 PE 0.35 0.40 0.40 0.20 4400 11.00 195.2 lakhs
KOTAKBANK 1440 PE 0.30 0.35 0.70 0.30 13200 33.00 214.4 lakhs
KOTAKBANK 1420 PE 0.20 0.25 0.50 0.20 2800 7.00 158.4 lakhs
KOTAKBANK 1400 PE 0.30 0.50 0.50 0.25 43600 109.00 1320 lakhs
KOTAKBANK 1380 PE 0.30 0.15 0.30 0.15 3200 8.00 233.6 lakhs
KOTAKBANK 1360 PE 0.10 0.15 0.15 0.05 1200 3.00 142.4 lakhs
KOTAKBANK 1340 PE 1.00 0.00 0.00 0.00 0 0.00 78.4 lakhs
KOTAKBANK 1320 PE 0.10 0.10 0.10 0.10 400 1.00 41.6 lakhs
KOTAKBANK 1300 PE 0.15 0.10 2.95 0.10 65200 163.00 451.2 lakhs
KOTAKBANK 1280 PE 0.25 0.00 0.00 0.00 0 0.00 14.4 lakhs
KOTAKBANK 1260 PE 0.90 0.00 0.00 0.00 0 0.00 16 lakhs
KOTAKBANK 1240 PE 0.05 0.05 0.05 0.05 400 1.00 43.2 lakhs
KOTAKBANK 1220 PE 0.55 0.00 0.00 0.00 0 0.00 8 lakhs
KOTAKBANK 1200 PE 0.30 0.30 0.30 0.25 2400 6.00 251.2 lakhs
KOTAKBANK 1180 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1160 PE 1.00 0.00 0.00 0.00 0 0.00 6.4 lakhs
KOTAKBANK 1140 PE 37.25 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1120 PE 32.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1100 PE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1080 PE 24.95 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1060 PE 21.60 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1040 PE 18.55 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1020 PE 15.85 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 1000 PE 0.10 0.10 0.10 0.10 400 1.00 9.6 lakhs
KOTAKBANK 980 PE 11.30 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 960 PE 0.15 0.00 0.00 0.00 0 0.00 4.8 lakhs
KOTAKBANK 940 PE 7.80 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 920 PE 6.40 0.00 0.00 0.00 0 0.00 0 lakhs
KOTAKBANK 900 PE 0.55 0.00 0.00 0.00 0 0.00 1.6 lakhs

KOTAKBANK Put (PE) of strike 1920.00 has an intrinsic value of 0 rupees

 chart KOTAKBANK 1920.00 PE

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

 chart KOTAKBANK 1900.00 PE