[--[65.84.65.76]--]
KOTAKBANK
KOTAK MAHINDRA BANK LTD

1689.45 5.85 (0.35%)

Option Chain for KOTAKBANK

29 Feb 2024 04:26 PM IST

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

Call Put
OI Chng OI Vol IV Ltp Ltp IV Vol Chng OI OI
0 0 0 - 507.60 1440 1.90 - 3,600 2,800 2,800
0 0 0 - 0.00 1450 0.00 - 0 0 0
0 0 0 - 488.10 1460 2.50 - 800 400 1,600
0 0 0 - 0.00 1470 0.00 - 0 0 0
0 0 0 - 468.65 1480 0.65 - 0 0 0
0 0 0 - 0.00 1490 0.00 - 0 0 0
0 0 0 - 449.25 1500 4.30 - 3,32,400 64,400 1,00,000
0 0 0 - 0.00 1510 0.00 - 0 0 0
0 0 0 - 429.95 1520 1.25 - 0 0 0
0 0 0 - 0.00 1530 0.00 - 0 0 0
0 0 0 - 410.75 1540 1.70 - 0 0 0
0 0 0 - 0.00 1550 0.00 - 0 0 0
0 0 0 - 391.70 1560 6.90 - 2,55,600 83,200 1,04,400
0 0 0 - 382.20 1570 7.60 - 1,22,400 20,400 57,200
0 0 0 - 372.75 1580 8.95 - 98,400 16,000 42,400
0 0 0 - 363.40 1590 10.00 - 22,800 4,400 4,400
1,51,200 32,800 1,06,800 - 114.00 1600 10.65 - 9,43,600 1,33,200 6,65,200
0 0 0 - 344.75 1610 12.45 - 1,02,800 6,400 17,200
0 0 0 - 335.55 1620 14.05 - 1,87,600 21,600 94,400
0 0 0 - 326.35 1630 15.75 - 1,04,400 6,800 20,800
24,000 24,000 36,000 - 77.85 1640 17.40 - 3,31,600 18,800 1,32,400
1,41,200 16,000 1,91,200 - 73.25 1650 20.20 - 10,97,600 95,600 3,99,600
20,400 15,200 42,400 - 65.00 1660 22.00 - 3,10,000 80,400 1,72,400
20,800 13,600 1,37,600 - 58.80 1670 25.25 - 3,16,400 55,200 80,800
1,08,000 53,600 6,78,800 - 53.00 1680 28.85 - 5,69,200 63,600 1,81,200
78,000 44,800 4,17,200 - 47.00 1690 33.25 - 1,83,200 38,800 54,400
10,78,400 2,53,200 25,90,400 - 41.55 1700 37.50 - 13,29,600 3,48,800 13,21,600
1,34,000 23,200 2,95,200 - 36.60 1710 43.40 - 1,05,200 10,800 51,200
3,63,200 5,200 4,48,800 - 32.35 1720 49.00 - 2,11,200 9,600 2,10,800
1,62,400 7,200 2,91,200 - 28.00 1730 54.50 - 89,200 11,200 66,400
2,22,000 18,400 3,63,600 - 24.35 1740 59.00 - 73,200 18,800 93,600
5,71,600 62,800 5,56,800 - 20.50 1750 67.85 - 3,78,400 1,96,400 3,48,400
2,43,600 13,200 3,13,200 - 18.00 1760 73.90 - 63,600 13,200 1,17,200
1,71,600 28,800 1,66,800 - 14.95 1770 82.80 - 67,600 12,000 1,20,400
1,73,600 42,000 4,03,600 - 13.30 1780 90.30 - 1,04,800 43,600 1,02,000
28,000 5,600 76,000 - 11.35 1790 94.50 - 1,200 0 0
14,56,400 3,75,600 20,82,000 - 10.00 1800 104.85 - 3,08,000 72,400 6,63,200
43,600 17,200 84,400 - 8.60 1810 34.05 - 0 0 0
77,200 22,000 1,33,600 - 7.45 1820 122.80 - 5,200 2,400 19,600
62,800 49,600 1,17,200 - 6.55 1830 135.10 - 48,800 35,600 35,600
88,800 5,600 89,200 - 5.60 1840 141.00 - 5,200 2,400 84,800
3,30,800 58,800 3,40,400 - 5.00 1850 151.00 - 5,200 0 1,07,200
20,400 -4,400 64,000 - 4.50 1860 163.55 - 3,200 3,200 7,200
3,600 -3,600 21,200 - 4.20 1870 53.05 - 0 0 0
23,200 -4,400 29,600 - 3.65 1880 56.80 - 0 0 0
0 0 0 - 126.10 1890 190.00 - 1,200 400 400
6,68,800 8,800 4,13,600 - 3.20 1900 199.00 - 42,400 36,800 1,99,200
0 2,000 0 - 4.95 1910 218.00 - 0 400 0
1,10,000 4,000 17,200 - 3.35 1920 225.00 - 2,800 2,400 2,400
0 0 800 - 2.00 1930 225.00 - 400 0 0
0 0 0 - 99.20 1940 188.00 - 0 0 0
14,800 0 7,600 - 3.20 1950 253.50 - 800 400 400
0 0 0 - 89.60 1960 93.00 - 0 0 0
0 0 0 - 85.05 1970 98.30 - 0 0 0
0 0 0 - 80.70 1980 103.75 - 0 0 0
0 0 0 - 76.50 1990 109.35 - 0 0 0
2,08,800 6,400 58,400 - 1.95 2000 296.00 - 7,600 7,600 69,200
0 0 0 - 68.55 2010 121.05 - 0 0 0
0 0 0 - 64.85 2020 127.15 - 0 0 0
0 0 0 - 61.25 2030 133.40 - 0 0 0
0 0 0 - 57.85 2040 139.80 - 0 0 0
0 0 0 - 54.55 2050 146.35 - 0 0 0
0 0 0 - 51.45 2060 153.05 - 0 0 0
0 0 0 - 48.45 2070 159.85 - 0 0 0
0 0 0 - 45.60 2080 166.85 - 0 0 0
0 0 0 - 42.90 2090 173.95 - 0 0 0
800 800 1,200 - 0.50 2100 392.00 - 800 400 400
68,02,000 57,52,400
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 ltp, 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.