1. home
  2. Option Chain
  3. KOTAKBANK

search
Option Chain For KOTAKBANK - KOTAK MAHINDRA BANK LTD
Last updated on 03 Jul 2020 02:51 PM info_outline

Note:- Click on the strike price to open the historical data.

Call
Put
OI Chng OI IV Ltp Chng Chng Ltp IV Chng OI OI
1,200 1,200 - 558.10 -33.55 800 - - - - -
- - - - - 820 - - - - -
- - - - - 840 - - - - -
- - - - - 850 - - - - -
- - - - - 860 - - - - -
- - - - - 880 - - - - -
- - - - - 900 - - - - -
- - - - - 920 - - - - -
- - - - - 940 - - - - -
400 - - - - 950 - - - - -
- - - - - 960 - - - - -
- - - - - 980 - - - - -
- - - - - 1000 0.20 1.95 59.60 -1,200 64,800
1,200 - - - - 1020 - - - - 800
1,600 - - - - 1040 - - - - 400
2,400 - - - - 1050 - - - - 400
- - - - - 1060 - - - - -
2,400 - - - - 1080 - - - - -
3,600 - - - - 1100 -0.45 3.45 48.71 -4,800 186,800
- - - - - 1120 - - - - -
800 - - - - 1140 - - - - -
800 - - - - 1150 -0.60 5.95 47.36 -2,000 123,200
800 - - - - 1160 - - - - 2,000
2,400 - - - - 1180 - - - - 11,600
9,200 - - - - 1200 -1.05 10.10 43.87 -5,200 238,000
800 - - - - 1220 - 14.00 43.79 800 2,000
400 - - - - 1240 -1.30 16.00 41.67 1,600 160,000
6,400 -400 38.93 125.25 7.70 1250 -1.60 18.05 42.04 12,000 97,600
4,000 - - - - 1260 -1.90 19.50 40.62 -800 81,200
6,800 -400 28.08 96.25 -6.70 1280 -1.95 25.25 41.43 2,800 196,800
116,800 1,200 33.77 88.00 1.30 1300 -2.15 31.30 41.02 6,800 307,200
204,800 -2,000 33.45 74.50 -0.85 1320 -1.80 39.55 41.53 16,400 117,600
76,000 -1,600 35.04 62.30 -1.10 1340 -2.50 48.00 41.52 -5,200 329,600
202,000 4,800 33.32 59.10 - 1350 -2.60 52.70 41.22 10,800 135,600
383,200 8,400 33.82 52.80 -1.60 1360 -4.15 56.15 42.17 10,000 56,800
223,600 -30,800 34.30 44.05 -1.85 1380 -5.20 66.25 39.90 -1,200 20,400
372,400 9,600 34.44 36.15 -1.90 1400 -4.35 80.00 42.33 800 25,200
145,200 -8,800 34.47 29.75 -1.45 1420 - - - - 800
62,800 -400 34.84 24.30 -0.70 1440 - - - - 400
116,400 17,200 34.95 21.70 -1.50 1450 -1.75 112.40 40.84 -400 8,800
65,600 -9,200 35.55 20.25 -0.75 1460 - - - - -
21,200 -1,200 35.97 16.00 -1.10 1480 - - - - 1,600
272,000 21,200 36.14 12.70 -1.30 1500 - - - - 1,600
23,200 3,600 37.20 10.80 -0.30 1520 - - - - -
8,400 4,800 37.52 8.65 -2.30 1540 - - - - -
138,800 25,600 37.36 7.70 -0.70 1550 - - - - 400
4,800 800 38.33 7.25 -0.10 1560 - - - - 800
- - - - - 1580 - - - - -
154,000 18,000 39.29 4.95 -0.15 1600 - - - - 2,400
7,600 - 41.11 4.55 -0.95 1620 - - - - -
6,400 - 39.90 3.05 -1.50 1640 - - - - -
400 - - - - 1650 - - - - 400
- - - - - 1660 - - - - -
- - - - - 1680 - - - - -
74,800 -2,400 44.00 2.40 -0.10 1700 - - - - 3,200
400 - - - - 1720 - - - - -
400 - - - - 1740 - - - - -
- - - - - 1750 - - - - -
- - - - - 1760 - - - - -
- - - - - 1780 - - - - -
- - - - - 1800 - - - - -
- - - - - 1850 - - - - -
- - - - - 1900 - - - - -
Total 2,726,400 2,178,400
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike prices, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.