Related Pages for KOTAKBANK
[--[65.84.65.76]--]
KOTAKBANK
Kotak Mahindra Bank Ltd
2021.7 -9.30 (-0.46%)

Option Chain for KOTAKBANK
21 Sep 2025 04:11 PM IST

Max Pain
2000
PCR
0.91

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

Call
Put

Lot Size : 400
Delta OI% OI Change OI Vol IV Ltp Change OI pcr COI pcr Change Ltp IV Vol Change OI OI OI% Delta
- 0.00% 0 0 0 - 515.00 0.00 - 1720 - -0.20 0.20 38.22 2 0 38 0.21% -0.00
- 0.00% 0 0 0 - 269.60 0.00 - 1740 - 0.00 0.35 0.00 0 0 0 0.00% 0.00
- 0.00% 0 0 0 - 477.45 0.00 - 1760 - -0.15 0.25 34.68 14 -5 141 0.76% -0.01
- 0.00% 0 0 0 - 236.25 0.00 - 1780 - -0.10 0.35 33.42 27 -7 506 2.74% -0.01
- 0.20% 40 -1 4 - 240.90 -11.80 23.30 1800 7.00 -0.05 0.25 29.97 122 -7 932 5.04% -0.01
0.00 0.00% 0 0 0 0.00 240.35 0.00 - 1820 - -0.10 0.25 27.93 2 -2 131 0.71% -0.01
0.00 0.00% 0 0 0 0.00 205.00 0.00 - 1840 - -0.05 0.25 25.27 8 -4 328 1.77% -0.01
0.00 0.00% 0 0 0 0.00 165.60 0.00 - 1860 - -0.10 0.40 24.39 40 -20 232 1.25% -0.01
- 0.44% 90 9 13 - 159.05 -18.10 6.04 1880 -0.78 -0.15 0.50 23.03 26 -7 544 2.94% -0.02
- 1.36% 276 -25 93 - 139.50 -16.95 6.86 1900 3.92 -0.30 0.50 20.52 474 -98 1,892 10.23% -0.02
- 1.01% 205 -1 15 - 119.05 -19.60 7.12 1920 135.00 -0.30 0.80 19.44 391 -135 1,460 7.89% -0.03
- 2.35% 478 -32 170 - 99.10 -20.20 2.72 1940 3.47 -0.35 1.15 17.93 761 -111 1,298 7.02% -0.04
- 2.78% 566 42 238 - 83.90 -16.00 2.34 1960 -5.55 -0.55 1.70 16.40 1,416 -233 1,327 7.17% -0.07
0.98 4.66% 948 -47 513 9.11 65.00 -15.50 2.02 1980 2.11 -0.35 3.10 15.60 2,099 -99 1,918 10.37% -0.11
0.84 16.11% 3,276 -43 1,999 12.86 48.60 -13.75 0.76 2000 18.35 -0.15 5.25 14.49 6,064 -789 2,503 13.53% -0.19
0.71 4.41% 897 44 2,146 12.94 33.25 -13.55 1.32 2020 -6.48 0.90 9.95 14.23 3,458 -285 1,188 6.42% -0.31
0.55 8.58% 1,745 323 5,408 13.28 21.30 -11.55 1.05 2040 -0.35 2.60 17.80 14.30 5,642 -112 1,832 9.90% -0.46
0.39 15.48% 3,149 770 6,981 13.97 13.20 -8.90 0.31 2060 -1.06 5.15 29.40 14.86 4,008 -819 962 5.20% -0.61
0.26 6.73% 1,369 141 3,246 14.67 7.90 -5.75 0.28 2080 -1.16 9.10 45.15 16.64 1,035 -163 388 2.10% -0.72
0.17 11.65% 2,370 444 5,640 15.79 5.00 -3.35 0.20 2100 -0.19 11.70 62.35 18.37 614 -86 478 2.58% -0.79
0.11 4.04% 822 -49 1,758 16.57 3.00 -1.95 0.15 2120 0.57 15.20 82.40 22.25 136 -28 121 0.65% -0.82
0.07 3.79% 770 -136 1,409 17.55 1.90 -1.05 0.10 2140 -0.01 18.35 103.60 27.23 95 1 80 0.43% -0.83
0.04 6.98% 1,420 -66 1,350 18.30 1.15 -0.75 0.07 2160 0.14 19.65 123.70 30.89 42 -9 98 0.53% -0.84
0.04 1.40% 284 -15 202 20.23 1.00 -0.35 0.00 2180 - -29.00 130.00 - 1 0 1 0.01% -
0.03 3.89% 791 -11 189 21.50 0.75 -0.25 0.12 2200 0.18 18.60 160.25 32.79 14 -2 98 0.53% -0.90
0.02 0.74% 150 -3 100 23.18 0.65 -0.25 - 2220 - 0.00 244.85 - 0 0 0 0.00% -
0.02 2.82% 573 1 73 25.58 0.70 -0.15 - 2240 - 0.00 257.00 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 15.70 19.80 0.00 - 2260 - 0.00 278.25 - 0 0 0 0.00% -
0.01 0.41% 83 -6 16 27.94 0.45 -0.10 - 2280 - 0.00 305.00 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 2300 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.01 0.17% 35 -9 10 30.16 0.30 -0.10 - 2320 - 0.00 171.35 - 0 0 0 0.00% -
20,337 1,330 31,573 26,491 -3,020 18,496
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.