KOTAKBANK Call Put options [KOTAKBANK target price] Kotak Mahindra Bank Limited #KOTAKBANK_TargetPrice KOTAKBANK Call Put options target price & charts for Kotak Mahindra Bank Limited
KOTAKBANK - Share Kotak Mahindra Bank Limited trades in NSE under Banks
Lot size for KOTAK MAHINDRA BANK LTD KOTAKBANK is 2000
KOTAKBANK Most Active Call Put Options
If you want a more indepth
option chain analysis of Kotak Mahindra Bank Limited, then click here
Charts and more
Show all stock options list
Available expiries for KOTAKBANK KOTAKBANK Expiry as on: 24 Feb, 2026. View: 27 Jan, 2026 24 Feb, 2026 30 Mar, 2026 28 Apr, 2026
KOTAKBANK SPOT Price: 420.65 as on 13 Feb, 2026
Kotak Mahindra Bank Limited (KOTAKBANK) target & price
KOTAKBANK Target Price Target up: 432.38 Target up: 426.52 Target up: 424.78 Target up: 423.03 Target down: 417.17 Target down: 415.43 Target down: 413.68
Show prices and volumes
Date Close Open High Low Volume 13 Fri Feb 2026 420.65 426.00 428.90 419.55 23.23 M 12 Thu Feb 2026 426.25 429.40 431.05 425.10 14 M 11 Wed Feb 2026 429.55 431.70 431.70 427.75 12.3 M 10 Tue Feb 2026 429.30 430.80 433.90 428.20 18.43 M 09 Mon Feb 2026 428.80 430.00 434.90 424.20 22.54 M 06 Fri Feb 2026 422.35 411.00 424.65 410.30 21.23 M 05 Thu Feb 2026 408.75 411.00 413.95 404.10 24.81 M 04 Wed Feb 2026 412.35 416.70 418.65 410.60 14.95 M
Maximum CALL writing has been for strikes: 430 420 440 These will serve as resistance
Maximum PUT writing has been for strikes: 410 400 415 These will serve as support
Put to Call Ratio (PCR) has increased for strikes: 2200 400 432 404
Put to Call Ratio (PCR) has decreased for strikes: 425 440 430 424
KOTAKBANK options price OTM CALL, ITM PUT. For buyers
Click the "CE" or "PE" links under a strike price to open charts for that particular strike
KOTAKBANK options price for Strike: 422 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 424 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 4.50 31.88% 7.00 -0.68% 1.62 Thu 12 Feb, 2026 7.70 -4.17% 4.45 -4.82% 2.14 Wed 11 Feb, 2026 9.60 -15.29% 3.70 -4.89% 2.16 Tue 10 Feb, 2026 9.45 -7.1% 3.95 1.87% 1.92 Mon 09 Feb, 2026 9.25 -35.11% 4.35 39.57% 1.75 Fri 06 Feb, 2026 7.75 25.33% 9.05 47.44% 0.82 Thu 05 Feb, 2026 4.55 17.19% 19.45 1.3% 0.69 Wed 04 Feb, 2026 5.50 7.26% 14.85 -0.65% 0.8 Tue 03 Feb, 2026 4.35 1.13% 11.15 -9.88% 0.87
KOTAKBANK options price for Strike: 425 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 4.10 8.04% 7.40 -38.15% 0.56 Thu 12 Feb, 2026 7.10 -1.92% 4.90 70.07% 0.98 Wed 11 Feb, 2026 8.65 -3.7% 4.00 6.29% 0.56 Tue 10 Feb, 2026 9.00 -1.72% 4.30 4.58% 0.51 Mon 09 Feb, 2026 8.80 13.71% 4.75 58.86% 0.48 Fri 06 Feb, 2026 7.35 163.32% 9.60 30.04% 0.34 Thu 05 Feb, 2026 4.30 8.72% 18.00 2.53% 0.7 Wed 04 Feb, 2026 5.20 16.3% 15.90 1.28% 0.74 Tue 03 Feb, 2026 3.95 22.12% 11.85 8.33% 0.85
KOTAKBANK options price for Strike: 427 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 428 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 3.10 3.26% 9.55 -1.79% 1.1 Thu 12 Feb, 2026 5.55 89.33% 6.35 -18.03% 1.16 Wed 11 Feb, 2026 6.90 28.99% 5.25 -3.44% 2.68 Tue 10 Feb, 2026 7.40 -25.81% 5.65 -4.63% 3.58 Mon 09 Feb, 2026 7.05 -3.63% 6.00 85.66% 2.78 Fri 06 Feb, 2026 5.90 12.87% 11.20 2.57% 1.45 Thu 05 Feb, 2026 3.70 19.58% 16.95 0% 1.59 Wed 04 Feb, 2026 4.30 10.85% 17.70 -0.37% 1.9 Tue 03 Feb, 2026 3.15 -2.27% 13.20 -1.09% 2.12
KOTAKBANK options price for Strike: 430 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 2.50 -5.08% 10.85 -31.16% 0.29 Thu 12 Feb, 2026 4.70 -2.02% 7.30 2.3% 0.4 Wed 11 Feb, 2026 5.85 4.12% 6.15 -7.45% 0.38 Tue 10 Feb, 2026 6.45 -0.32% 6.40 24.54% 0.43 Mon 09 Feb, 2026 6.00 1.39% 7.15 66.08% 0.34 Fri 06 Feb, 2026 5.15 76.39% 12.40 -1.94% 0.21 Thu 05 Feb, 2026 3.15 32.61% 21.25 1.54% 0.38 Wed 04 Feb, 2026 3.80 5.97% 19.80 3.64% 0.49 Tue 03 Feb, 2026 2.70 -10.3% 15.70 -1.35% 0.51
KOTAKBANK options price for Strike: 432 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 2.05 -12.32% 13.00 -4.6% 0.81 Thu 12 Feb, 2026 3.95 19.52% 8.65 45% 0.75 Wed 11 Feb, 2026 4.95 21.16% 7.25 -4.26% 0.62 Tue 10 Feb, 2026 5.50 -2.82% 7.65 41.35% 0.78 Mon 09 Feb, 2026 5.20 41.71% 8.30 37.11% 0.54 Fri 06 Feb, 2026 4.50 -11.17% 15.45 -5.83% 0.55 Thu 05 Feb, 2026 2.75 75.89% 26.25 0% 0.52 Wed 04 Feb, 2026 3.30 21.74% 16.80 0% 0.92 Tue 03 Feb, 2026 2.35 -3.16% 16.80 5.1% 1.12
KOTAKBANK options price for Strike: 432 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 2.05 -12.32% 13.00 -4.6% 0.81 Thu 12 Feb, 2026 3.95 19.52% 8.65 45% 0.75 Wed 11 Feb, 2026 4.95 21.16% 7.25 -4.26% 0.62 Tue 10 Feb, 2026 5.50 -2.82% 7.65 41.35% 0.78 Mon 09 Feb, 2026 5.20 41.71% 8.30 37.11% 0.54 Fri 06 Feb, 2026 4.50 -11.17% 15.45 -5.83% 0.55 Thu 05 Feb, 2026 2.75 75.89% 26.25 0% 0.52 Wed 04 Feb, 2026 3.30 21.74% 16.80 0% 0.92 Tue 03 Feb, 2026 2.35 -3.16% 16.80 5.1% 1.12
KOTAKBANK options price for Strike: 435 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 1.55 2.66% 14.85 3.76% 0.17 Thu 12 Feb, 2026 2.95 0.77% 10.75 -60.77% 0.17 Wed 11 Feb, 2026 3.85 19.21% 9.25 0.89% 0.43 Tue 10 Feb, 2026 4.30 131.8% 9.40 441.94% 0.51 Mon 09 Feb, 2026 4.00 28.64% 10.10 129.63% 0.22 Fri 06 Feb, 2026 3.70 1.38% 19.10 0% 0.12 Thu 05 Feb, 2026 2.30 20.56% 19.10 0% 0.12 Wed 04 Feb, 2026 2.75 16.88% 19.10 0% 0.15 Tue 03 Feb, 2026 1.85 4.05% 19.10 -6.9% 0.18
KOTAKBANK options price for Strike: 436 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 1.40 7.32% 10.75 0% 0.13 Thu 12 Feb, 2026 2.75 -13.99% 10.75 0% 0.14 Wed 11 Feb, 2026 3.55 2.14% 10.25 0% 0.12 Tue 10 Feb, 2026 4.05 12.9% 10.25 0% 0.12 Mon 09 Feb, 2026 3.70 12.73% 11.00 240% 0.14 Fri 06 Feb, 2026 3.65 -12% 16.00 0% 0.05 Thu 05 Feb, 2026 2.15 6.84% 16.00 0% 0.04 Wed 04 Feb, 2026 2.65 15.84% 16.00 0% 0.04 Tue 03 Feb, 2026 1.65 32.89% 16.00 150% 0.05
KOTAKBANK options price for Strike: 437 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 440 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.95 4.11% 19.40 -16.89% 0.2 Thu 12 Feb, 2026 1.85 0.76% 14.15 -2.89% 0.25 Wed 11 Feb, 2026 2.40 -9.35% 12.55 -4.31% 0.26 Tue 10 Feb, 2026 2.85 0.69% 13.05 1.25% 0.25 Mon 09 Feb, 2026 2.65 -19.2% 13.90 -7.23% 0.25 Fri 06 Feb, 2026 2.60 13.2% 19.75 -4.95% 0.22 Thu 05 Feb, 2026 1.70 14.64% 30.00 0.55% 0.26 Wed 04 Feb, 2026 2.10 21.65% 27.65 -0.28% 0.29 Tue 03 Feb, 2026 1.30 12.02% 21.95 -3.97% 0.36
KOTAKBANK options price for Strike: 442 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 444 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.75 -0.65% 111.50 - - Thu 12 Feb, 2026 1.35 -1.27% 111.50 - - Wed 11 Feb, 2026 1.70 -9.77% 111.50 - - Tue 10 Feb, 2026 2.00 -0.57% 111.50 - - Mon 09 Feb, 2026 1.85 16.67% 111.50 - - Fri 06 Feb, 2026 2.10 50% 111.50 - - Thu 05 Feb, 2026 1.20 4.17% 111.50 - - Wed 04 Feb, 2026 1.70 11.63% 111.50 - - Tue 03 Feb, 2026 1.00 22.86% 111.50 - -
KOTAKBANK options price for Strike: 445 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.65 -4.38% 27.25 - - Thu 12 Feb, 2026 1.20 -0.4% 27.25 - - Wed 11 Feb, 2026 1.55 -9.03% 27.25 - - Tue 10 Feb, 2026 1.85 -31.6% 27.25 - - Mon 09 Feb, 2026 1.75 -10.4% 27.25 - - Fri 06 Feb, 2026 1.85 63.77% 27.25 - - Thu 05 Feb, 2026 1.25 -4.5% 27.25 - - Wed 04 Feb, 2026 1.60 45.23% 27.25 - - Tue 03 Feb, 2026 1.00 1.53% 27.25 - -
KOTAKBANK options price for Strike: 447 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 448 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.50 -0.94% 16.70 0% 0.03 Thu 12 Feb, 2026 0.90 -0.47% 16.70 0% 0.03 Wed 11 Feb, 2026 1.20 -6.58% 16.70 0% 0.03 Tue 10 Feb, 2026 1.40 -2.56% 16.70 200% 0.03 Mon 09 Feb, 2026 1.40 65.96% 39.10 0% 0.01 Fri 06 Feb, 2026 1.55 131.15% 39.10 0% 0.01 Thu 05 Feb, 2026 1.05 -10.29% 39.10 0% 0.03 Wed 04 Feb, 2026 1.30 -6.85% 39.10 0% 0.03 Tue 03 Feb, 2026 0.90 15.87% 39.10 0% 0.03
KOTAKBANK options price for Strike: 450 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.50 1.82% 25.85 -15.56% 0.03 Thu 12 Feb, 2026 0.75 -3.34% 20.60 2.27% 0.04 Wed 11 Feb, 2026 1.00 1.27% 21.50 0% 0.04 Tue 10 Feb, 2026 1.20 -11.47% 21.50 4.76% 0.04 Mon 09 Feb, 2026 1.20 8.46% 21.50 23.53% 0.03 Fri 06 Feb, 2026 1.40 -15.35% 33.80 0% 0.03 Thu 05 Feb, 2026 0.95 -5.4% 33.80 0% 0.02 Wed 04 Feb, 2026 1.20 -15.65% 33.80 0% 0.02 Tue 03 Feb, 2026 0.75 16.88% 33.80 0% 0.02
KOTAKBANK options price for Strike: 452 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.35 -42.5% 136.85 - - Thu 12 Feb, 2026 0.65 -2.1% 136.85 - - Wed 11 Feb, 2026 0.75 0% 136.85 - - Tue 10 Feb, 2026 1.00 36.19% 136.85 - - Mon 09 Feb, 2026 1.00 89.19% 136.85 - - Fri 06 Feb, 2026 1.20 -3.48% 136.85 - - Thu 05 Feb, 2026 0.95 0% 136.85 - - Wed 04 Feb, 2026 1.10 -10.16% 136.85 - - Tue 03 Feb, 2026 0.75 -10.49% 136.85 - -
KOTAKBANK options price for Strike: 452 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.35 -42.5% 136.85 - - Thu 12 Feb, 2026 0.65 -2.1% 136.85 - - Wed 11 Feb, 2026 0.75 0% 136.85 - - Tue 10 Feb, 2026 1.00 36.19% 136.85 - - Mon 09 Feb, 2026 1.00 89.19% 136.85 - - Fri 06 Feb, 2026 1.20 -3.48% 136.85 - - Thu 05 Feb, 2026 0.95 0% 136.85 - - Wed 04 Feb, 2026 1.10 -10.16% 136.85 - - Tue 03 Feb, 2026 0.75 -10.49% 136.85 - -
KOTAKBANK options price for Strike: 455 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.35 -32.18% 44.85 - - Thu 12 Feb, 2026 0.45 -6.05% 44.85 - - Wed 11 Feb, 2026 0.65 10.26% 44.85 - - Tue 10 Feb, 2026 0.80 72.57% 44.85 - - Mon 09 Feb, 2026 0.75 -7.38% 44.85 - - Fri 06 Feb, 2026 0.95 14.02% 44.85 - - Thu 05 Feb, 2026 0.75 -17.05% 44.85 - - Wed 04 Feb, 2026 0.90 0.78% 44.85 - - Tue 03 Feb, 2026 0.55 42.22% 44.85 - -
KOTAKBANK options price for Strike: 456 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.35 -35.44% 46.50 0% 0.02 Thu 12 Feb, 2026 0.45 11.27% 46.50 0% 0.01 Wed 11 Feb, 2026 0.60 10.94% 46.50 0% 0.01 Tue 10 Feb, 2026 0.65 0% 46.50 0% 0.02 Mon 09 Feb, 2026 0.70 12.28% 46.50 0% 0.02 Fri 06 Feb, 2026 0.95 1.79% 46.50 0% 0.02 Thu 05 Feb, 2026 0.75 -18.84% 46.50 0% 0.02 Wed 04 Feb, 2026 0.55 0% 46.50 0% 0.01 Tue 03 Feb, 2026 0.55 0% 46.50 0% 0.01
KOTAKBANK options price for Strike: 457 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 460 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.25 -3.69% 36.00 -1.22% 0.14 Thu 12 Feb, 2026 0.30 0.34% 30.00 0% 0.14 Wed 11 Feb, 2026 0.45 0.68% 30.00 1.23% 0.14 Tue 10 Feb, 2026 0.50 4.05% 31.00 0% 0.14 Mon 09 Feb, 2026 0.55 -1.73% 30.70 3.85% 0.14 Fri 06 Feb, 2026 0.75 -39.16% 38.00 -1.27% 0.13 Thu 05 Feb, 2026 0.60 -0.11% 40.20 0% 0.08 Wed 04 Feb, 2026 0.65 -11.04% 40.20 0% 0.08 Tue 03 Feb, 2026 0.40 3.89% 40.20 1.28% 0.07
KOTAKBANK options price for Strike: 464 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.30 0% 252.65 - - Thu 12 Feb, 2026 0.30 0% 252.65 - - Wed 11 Feb, 2026 0.30 0% 252.65 - - Tue 10 Feb, 2026 0.35 -6.58% 252.65 - - Mon 09 Feb, 2026 0.35 -1.54% 252.65 - - Fri 06 Feb, 2026 0.50 -5.26% 252.65 - - Thu 05 Feb, 2026 0.50 0% 252.65 - - Wed 04 Feb, 2026 0.50 -0.58% 252.65 - - Tue 03 Feb, 2026 0.40 0.29% 252.65 - -
KOTAKBANK options price for Strike: 465 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.40 0% 43.40 - - Thu 12 Feb, 2026 0.40 0% 43.40 - - Wed 11 Feb, 2026 0.40 0% 43.40 - - Tue 10 Feb, 2026 0.40 0% 43.40 - - Mon 09 Feb, 2026 0.40 0% 43.40 - - Fri 06 Feb, 2026 0.40 0% 43.40 - - Thu 05 Feb, 2026 0.40 0% 43.40 - - Wed 04 Feb, 2026 0.40 0% 43.40 - - Tue 03 Feb, 2026 0.45 0% 43.40 - -
KOTAKBANK options price for Strike: 468 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.25 0% 194.95 - - Thu 12 Feb, 2026 0.25 0% 194.95 - - Wed 11 Feb, 2026 0.25 0% 194.95 - - Tue 10 Feb, 2026 0.25 -2.45% 194.95 - - Mon 09 Feb, 2026 0.30 3.03% 194.95 - - Fri 06 Feb, 2026 0.45 2.06% 194.95 - - Thu 05 Feb, 2026 0.30 0% 194.95 - - Wed 04 Feb, 2026 0.30 -0.51% 194.95 - - Tue 03 Feb, 2026 0.35 0% 194.95 - -
KOTAKBANK options price for Strike: 470 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.15 -5.8% 47.80 - - Thu 12 Feb, 2026 0.20 -0.12% 47.80 - - Wed 11 Feb, 2026 0.20 -0.24% 47.80 - - Tue 10 Feb, 2026 0.20 1.96% 47.80 - - Mon 09 Feb, 2026 0.25 3.69% 47.80 - - Fri 06 Feb, 2026 0.40 106.84% 47.80 - - Thu 05 Feb, 2026 0.40 -1.55% 47.80 - - Wed 04 Feb, 2026 0.45 2.39% 47.80 - - Tue 03 Feb, 2026 0.25 0.53% 47.80 - -
KOTAKBANK options price for Strike: 472 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 28 Jan, 2026 30.10 - 284.60 - - Tue 27 Jan, 2026 30.10 - 284.60 - - Fri 23 Jan, 2026 30.10 - 284.60 - - Thu 22 Jan, 2026 30.10 - 284.60 - - Wed 21 Jan, 2026 30.10 - 284.60 - - Tue 20 Jan, 2026 30.10 - 284.60 - - Mon 19 Jan, 2026 30.10 - 284.60 - - Fri 16 Jan, 2026 30.10 - 284.60 - -
KOTAKBANK options price for Strike: 475 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.30 0% 52.35 - - Thu 12 Feb, 2026 0.30 0% 52.35 - - Wed 11 Feb, 2026 0.30 0% 52.35 - - Tue 10 Feb, 2026 0.30 0% 52.35 - - Mon 09 Feb, 2026 0.30 0% 52.35 - - Fri 06 Feb, 2026 0.45 0% 52.35 - - Thu 05 Feb, 2026 0.45 0% 52.35 - - Wed 04 Feb, 2026 0.45 0% 52.35 - - Tue 03 Feb, 2026 0.45 0% 52.35 - -
KOTAKBANK options price for Strike: 476 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.20 0% 227.05 - - Thu 12 Feb, 2026 0.20 0% 227.05 - - Wed 11 Feb, 2026 0.20 7.69% 227.05 - - Tue 10 Feb, 2026 0.30 0% 227.05 - - Mon 09 Feb, 2026 0.30 0% 227.05 - - Fri 06 Feb, 2026 0.30 0% 227.05 - - Thu 05 Feb, 2026 0.30 18.18% 227.05 - - Wed 04 Feb, 2026 0.30 0% 227.05 - - Tue 03 Feb, 2026 0.30 0% 227.05 - -
KOTAKBANK options price for Strike: 480 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.15 -12.74% 70.00 0% 0.04 Thu 12 Feb, 2026 0.20 12.95% 70.00 0% 0.03 Wed 11 Feb, 2026 0.15 -7.33% 70.00 0% 0.04 Tue 10 Feb, 2026 0.25 -2.6% 70.00 0% 0.03 Mon 09 Feb, 2026 0.20 16.67% 70.00 0% 0.03 Fri 06 Feb, 2026 0.35 3.94% 70.00 0% 0.04 Thu 05 Feb, 2026 0.35 14.41% 70.00 0% 0.04 Wed 04 Feb, 2026 0.35 -2.63% 70.00 0% 0.05 Tue 03 Feb, 2026 0.25 -13.64% 70.00 0% 0.04
KOTAKBANK options price for Strike: 484 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.20 0% 260.90 - - Thu 12 Feb, 2026 0.20 0% 260.90 - - Wed 11 Feb, 2026 0.20 0% 260.90 - - Tue 10 Feb, 2026 0.25 14.29% 260.90 - - Mon 09 Feb, 2026 0.25 16.67% 260.90 - - Fri 06 Feb, 2026 0.40 0% 260.90 - - Thu 05 Feb, 2026 0.40 0% 260.90 - - Wed 04 Feb, 2026 0.40 0% 260.90 - - Tue 03 Feb, 2026 0.40 0% 260.90 - -
KOTAKBANK options price for Strike: 485 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.20 0% 61.65 - - Thu 12 Feb, 2026 0.10 -10% 61.65 - - Wed 11 Feb, 2026 0.15 -28.57% 61.65 - - Tue 10 Feb, 2026 0.20 0% 61.65 - - Mon 09 Feb, 2026 0.20 -33.33% 61.65 - - Fri 06 Feb, 2026 0.25 0% 61.65 - - Thu 05 Feb, 2026 0.25 0% 61.65 - - Wed 04 Feb, 2026 0.25 0% 61.65 - - Tue 03 Feb, 2026 0.25 0% 61.65 - -
KOTAKBANK options price for Strike: 488 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.10 -65% 352.20 - - Thu 12 Feb, 2026 0.15 0% 352.20 - - Wed 11 Feb, 2026 0.15 -13.04% 352.20 - - Tue 10 Feb, 2026 0.15 -11.54% 352.20 - - Mon 09 Feb, 2026 0.15 30% 352.20 - - Fri 06 Feb, 2026 0.25 -25.93% 352.20 - - Thu 05 Feb, 2026 0.70 0% 352.20 - - Wed 04 Feb, 2026 0.70 0% 352.20 - - Tue 03 Feb, 2026 0.70 0% 352.20 - -
KOTAKBANK options price for Strike: 490 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.65 - 66.40 - - Thu 12 Feb, 2026 0.65 - 66.40 - - Wed 11 Feb, 2026 0.65 - 66.40 - -
KOTAKBANK options price for Strike: 496 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 0.10 0% 387.50 - - Thu 12 Feb, 2026 0.10 -8.51% 387.50 - - Wed 11 Feb, 2026 0.15 0% 387.50 - - Tue 10 Feb, 2026 0.15 0% 387.50 - - Mon 09 Feb, 2026 0.15 -27.69% 387.50 - - Fri 06 Feb, 2026 0.25 14.04% 387.50 - - Thu 05 Feb, 2026 0.20 -8.06% 387.50 - - Wed 04 Feb, 2026 0.25 6.9% 387.50 - - Tue 03 Feb, 2026 0.25 1.75% 387.50 - -
KOTAKBANK options price for Strike: 504 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 28 Jan, 2026 11.50 - 423.65 - - Tue 27 Jan, 2026 11.50 - 423.65 - - Fri 23 Jan, 2026 11.50 - 423.65 - - Thu 22 Jan, 2026 11.50 - 423.65 - - Wed 21 Jan, 2026 11.50 - 423.65 - - Tue 20 Jan, 2026 11.50 - 423.65 - - Mon 19 Jan, 2026 11.50 - 423.65 - - Fri 16 Jan, 2026 11.50 - 423.65 - -
KOTAKBANK options price for Strike: 1800 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 311.90 - 14.90 - - Mon 12 Jan, 2026 311.90 - 14.90 - -
KOTAKBANK options price for Strike: 1840 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 278.55 - 20.90 - - Mon 12 Jan, 2026 278.55 - 20.90 - - Fri 09 Jan, 2026 278.55 - 20.90 - - Thu 08 Jan, 2026 278.55 - 20.90 - -
KOTAKBANK options price for Strike: 1880 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 269.00 0% 28.60 - - Mon 12 Jan, 2026 269.00 0% 28.60 - - Fri 09 Jan, 2026 269.00 0% 28.60 - - Thu 08 Jan, 2026 269.00 0% 28.60 - - Wed 07 Jan, 2026 269.00 - 28.60 - - Tue 06 Jan, 2026 246.80 - 28.60 - -
KOTAKBANK options price for Strike: 1900 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 278.45 - 8.20 - -
KOTAKBANK options price for Strike: 1920 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 224.00 0% 8.80 0% 1 Mon 12 Jan, 2026 224.00 0% 8.80 0% 1 Fri 09 Jan, 2026 224.00 0% 8.80 0% 1 Thu 08 Jan, 2026 224.00 0% 8.80 0% 1 Wed 07 Jan, 2026 224.00 - 8.80 0% 1 Tue 06 Jan, 2026 217.00 - 8.80 0% -
KOTAKBANK options price for Strike: 1940 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 209.00 0% 12.80 - - Mon 12 Jan, 2026 209.00 0% 12.80 - - Fri 09 Jan, 2026 209.00 0% 12.80 - - Thu 08 Jan, 2026 209.00 0% 12.80 - -
KOTAKBANK options price for Strike: 1960 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 189.10 - 10.00 0% - Mon 12 Jan, 2026 189.10 - 10.00 0% - Fri 09 Jan, 2026 189.10 - 10.00 200% - Thu 08 Jan, 2026 189.10 - 9.40 0% - Wed 07 Jan, 2026 189.10 - 9.40 0% - Tue 06 Jan, 2026 189.10 - 9.40 0% -
KOTAKBANK options price for Strike: 1980 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 210.20 - 19.20 - - Mon 12 Jan, 2026 210.20 - 19.20 - - Fri 09 Jan, 2026 210.20 - 19.20 - - Thu 08 Jan, 2026 210.20 - 19.20 - - Wed 07 Jan, 2026 210.20 - 19.20 - - Tue 06 Jan, 2026 210.20 - 19.20 - -
KOTAKBANK options price for Strike: 2000 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 198.00 0% 14.00 4.46% 164 Mon 12 Jan, 2026 198.00 0% 12.80 5.37% 157 Fri 09 Jan, 2026 198.00 0% 14.50 4.93% 149 Thu 08 Jan, 2026 198.00 0% 15.00 5.19% 142 Wed 07 Jan, 2026 198.00 0% 13.55 66.67% 135 Tue 06 Jan, 2026 198.00 - 13.25 636.36% 81
KOTAKBANK options price for Strike: 2020 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 179.15 - 27.75 - - Mon 12 Jan, 2026 179.15 - 27.75 - - Fri 09 Jan, 2026 179.15 - 27.75 - - Thu 08 Jan, 2026 179.15 - 27.75 - - Wed 07 Jan, 2026 179.15 - 27.75 - - Tue 06 Jan, 2026 179.15 - 27.75 - -
KOTAKBANK options price for Strike: 2040 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 140.10 - 79.45 - - Mon 12 Jan, 2026 140.10 - 79.45 - - Fri 09 Jan, 2026 140.10 - 79.45 - - Thu 08 Jan, 2026 140.10 - 79.45 - - Wed 07 Jan, 2026 140.10 - 79.45 - - Tue 06 Jan, 2026 140.10 - 79.45 - -
KOTAKBANK options price for Strike: 2060 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 150.55 - 29.80 -16.67% - Mon 12 Jan, 2026 150.55 - 30.90 0% - Fri 09 Jan, 2026 150.55 - 30.90 0% - Thu 08 Jan, 2026 150.55 - 30.90 9.09% - Wed 07 Jan, 2026 150.55 - 31.00 57.14% - Tue 06 Jan, 2026 150.55 - 26.10 - -
KOTAKBANK options price for Strike: 2080 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 119.05 - 34.80 3.13% - Mon 12 Jan, 2026 119.05 - 35.75 0% - Fri 09 Jan, 2026 119.05 - 35.75 -8.57% - Thu 08 Jan, 2026 119.05 - 35.75 0% - Wed 07 Jan, 2026 119.05 - 35.75 6.06% - Tue 06 Jan, 2026 119.05 - 29.50 106.25% -
KOTAKBANK options price for Strike: 2100 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 91.00 35.29% 39.50 4.59% 9.91 Mon 12 Jan, 2026 95.30 13.33% 36.25 -11.74% 12.82 Fri 09 Jan, 2026 89.00 15.38% 43.00 22.28% 16.47 Thu 08 Jan, 2026 90.00 8.33% 41.20 40.28% 15.54 Wed 07 Jan, 2026 83.00 100% 35.90 16.13% 12 Tue 06 Jan, 2026 101.00 500% 36.15 342.86% 20.67
KOTAKBANK options price for Strike: 2120 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 79.70 0% 118.45 - - Mon 12 Jan, 2026 79.70 150% 118.45 - - Fri 09 Jan, 2026 77.15 - 118.45 - - Thu 08 Jan, 2026 100.30 - 118.45 - - Wed 07 Jan, 2026 100.30 - 118.45 - - Tue 06 Jan, 2026 100.30 - 118.45 - -
KOTAKBANK options price for Strike: 2140 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 65.85 -6.67% 62.60 0% 0.21 Mon 12 Jan, 2026 69.40 87.5% 62.60 - 0.2 Fri 09 Jan, 2026 61.00 33.33% 69.30 - - Thu 08 Jan, 2026 66.55 - 69.30 - - Wed 07 Jan, 2026 101.80 - 69.30 - - Tue 06 Jan, 2026 101.80 - 69.30 - -
KOTAKBANK options price for Strike: 2160 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 55.00 8.33% 71.00 0% 0.08 Mon 12 Jan, 2026 53.70 0% 71.00 0% 0.08 Fri 09 Jan, 2026 53.70 -7.69% 71.00 0% 0.08 Thu 08 Jan, 2026 58.15 44.44% 71.00 0% 0.08 Wed 07 Jan, 2026 65.10 200% 71.00 - 0.11 Tue 06 Jan, 2026 66.30 - 141.35 - -
KOTAKBANK options price for Strike: 2180 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 45.00 0% 88.95 - - Mon 12 Jan, 2026 45.00 0% 88.95 - - Fri 09 Jan, 2026 45.00 0% 88.95 - - Thu 08 Jan, 2026 45.00 50% 88.95 - - Wed 07 Jan, 2026 50.00 100% 88.95 - - Tue 06 Jan, 2026 55.40 100% 88.95 - -
KOTAKBANK options price for Strike: 2200 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 42.00 0% 85.90 26.32% 0.42 Mon 12 Jan, 2026 42.55 4.88% 101.95 -1.72% 0.33 Fri 09 Jan, 2026 38.50 1.86% 91.00 31.82% 0.35 Thu 08 Jan, 2026 42.00 1.9% 95.05 0% 0.27 Wed 07 Jan, 2026 47.15 24.41% 84.75 37.5% 0.28 Tue 06 Jan, 2026 47.75 170.21% 82.20 68.42% 0.25
KOTAKBANK options price for Strike: 2220 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 62.00 0% 111.50 - - Mon 12 Jan, 2026 62.00 0% 111.50 - - Fri 09 Jan, 2026 62.00 0% 111.50 - - Thu 08 Jan, 2026 62.00 0% 111.50 - - Wed 07 Jan, 2026 62.00 0% 111.50 - - Tue 06 Jan, 2026 62.00 - 111.50 - -
KOTAKBANK options price for Strike: 2240 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 26.00 - 60.60 0% 0.5 Mon 12 Jan, 2026 56.95 - 60.60 0% - Fri 09 Jan, 2026 56.95 - 60.60 0% - Thu 08 Jan, 2026 56.95 - 60.60 0% - Wed 07 Jan, 2026 56.95 - 60.60 0% - Tue 06 Jan, 2026 56.95 - 60.60 0% -
KOTAKBANK options price for Strike: 2260 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 23.90 38.24% 136.85 - - Mon 12 Jan, 2026 25.00 580% 136.85 - - Fri 09 Jan, 2026 20.00 25% 136.85 - - Thu 08 Jan, 2026 25.10 100% 136.85 - - Wed 07 Jan, 2026 37.00 0% 136.85 - - Tue 06 Jan, 2026 37.00 100% 136.85 - -
KOTAKBANK options price for Strike: 2280 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 16.10 0% 222.25 - - Mon 12 Jan, 2026 16.10 0% 222.25 - - Fri 09 Jan, 2026 23.35 0% 222.25 - - Thu 08 Jan, 2026 23.35 0% 222.25 - - Wed 07 Jan, 2026 23.35 0% 222.25 - - Tue 06 Jan, 2026 24.65 311.11% 222.25 - -
KOTAKBANK options price for Strike: 2300 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 38.70 - 171.70 - - Mon 12 Jan, 2026 38.70 - 164.75 - - Fri 09 Jan, 2026 38.70 - 164.75 - - Thu 08 Jan, 2026 38.70 - 164.75 - - Wed 07 Jan, 2026 38.70 - 164.75 - - Tue 06 Jan, 2026 38.70 - 164.75 - -
KOTAKBANK options price for Strike: 2320 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 13.65 1.56% 252.65 - - Mon 12 Jan, 2026 12.80 0% 252.65 - - Fri 09 Jan, 2026 12.70 3.23% 252.65 - - Thu 08 Jan, 2026 13.00 1.64% 252.65 - - Wed 07 Jan, 2026 15.90 -32.22% 252.65 - - Tue 06 Jan, 2026 16.65 23.29% 252.65 - -
KOTAKBANK options price for Strike: 2340 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 8.40 0% 194.95 - - Mon 12 Jan, 2026 8.40 - 194.95 - - Fri 09 Jan, 2026 29.25 - 194.95 - - Thu 08 Jan, 2026 29.25 - 194.95 - - Wed 07 Jan, 2026 29.25 - 194.95 - - Tue 06 Jan, 2026 29.25 - 194.95 - -
KOTAKBANK options price for Strike: 2360 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 30.10 - 284.60 - - Mon 12 Jan, 2026 30.10 - 284.60 - - Fri 09 Jan, 2026 30.10 - 284.60 - - Thu 08 Jan, 2026 30.10 - 284.60 - - Wed 07 Jan, 2026 30.10 - 284.60 - - Tue 06 Jan, 2026 30.10 - 284.60 - -
KOTAKBANK options price for Strike: 2380 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 21.75 - 227.05 - - Mon 12 Jan, 2026 21.75 - 227.05 - - Fri 09 Jan, 2026 21.75 - 227.05 - - Thu 08 Jan, 2026 21.75 - 227.05 - - Wed 07 Jan, 2026 21.75 - 227.05 - - Tue 06 Jan, 2026 21.75 - 227.05 - -
KOTAKBANK options price for Strike: 2400 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 6.05 0% 317.85 - - Mon 12 Jan, 2026 6.05 0% 317.85 - - Fri 09 Jan, 2026 6.05 0% 317.85 - - Thu 08 Jan, 2026 6.25 0% 317.85 - - Wed 07 Jan, 2026 7.95 7.69% 317.85 - - Tue 06 Jan, 2026 8.00 23.81% 317.85 - -
KOTAKBANK options price for Strike: 2420 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 15.95 - 260.90 - - Mon 12 Jan, 2026 15.95 - 260.90 - - Fri 09 Jan, 2026 15.95 - 260.90 - - Thu 08 Jan, 2026 15.95 - 260.90 - - Wed 07 Jan, 2026 15.95 - 260.90 - - Tue 06 Jan, 2026 15.95 - 260.90 - -
KOTAKBANK options price for Strike: 2440 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 18.90 - 352.20 - - Mon 12 Jan, 2026 18.90 - 352.20 - - Fri 09 Jan, 2026 18.90 - 352.20 - - Thu 08 Jan, 2026 18.90 - 352.20 - - Wed 07 Jan, 2026 18.90 - 352.20 - - Tue 06 Jan, 2026 18.90 - 352.20 - -
KOTAKBANK options price for Strike: 2480 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 3.25 -4.55% 387.50 - - Mon 12 Jan, 2026 4.20 0% 387.50 - - Fri 09 Jan, 2026 4.20 0% 387.50 - - Thu 08 Jan, 2026 4.20 0% 387.50 - - Wed 07 Jan, 2026 4.20 0% 387.50 - - Tue 06 Jan, 2026 4.20 -8.33% 387.50 - -
KOTAKBANK options price for Strike: 2520 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 13 Jan, 2026 11.50 - 423.65 - - Mon 12 Jan, 2026 11.50 - 423.65 - - Fri 09 Jan, 2026 11.50 - 423.65 - - Thu 08 Jan, 2026 11.50 - 423.65 - - Wed 07 Jan, 2026 11.50 - 423.65 - - Tue 06 Jan, 2026 11.50 - 423.65 - -
KOTAKBANK options price ITM CALL, OTM PUT. For buyers
Click the "CE" or "PE" links under a strike price to open charts for that particular strike
KOTAKBANK options price for Strike: 420 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 6.50 6.04% 4.95 -1.66% 0.64 Thu 12 Feb, 2026 10.30 0.55% 3.20 -3.7% 0.69 Wed 11 Feb, 2026 12.25 -1.79% 2.60 -3.96% 0.72 Tue 10 Feb, 2026 12.75 -6.89% 2.85 -0.64% 0.74 Mon 09 Feb, 2026 11.95 -38.28% 3.15 3.92% 0.69 Fri 06 Feb, 2026 9.95 4.63% 7.25 3.81% 0.41 Thu 05 Feb, 2026 5.80 28.11% 14.50 2.21% 0.41 Wed 04 Feb, 2026 6.90 41.36% 12.80 5.51% 0.52 Tue 03 Feb, 2026 5.75 4.34% 8.80 12.04% 0.69
KOTAKBANK options price for Strike: 417 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 416 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 14.00 0% 3.50 -17.42% 1.56 Thu 12 Feb, 2026 14.00 0% 2.30 -0.38% 1.89 Wed 11 Feb, 2026 14.75 -1.41% 1.95 -5.36% 1.89 Tue 10 Feb, 2026 15.55 -0.7% 2.15 4.09% 1.97 Mon 09 Feb, 2026 15.35 -25.13% 2.35 6.32% 1.88 Fri 06 Feb, 2026 12.35 -20.08% 5.65 25.25% 1.32 Thu 05 Feb, 2026 7.30 3.91% 12.05 -1.94% 0.85 Wed 04 Feb, 2026 8.70 161.36% 10.45 207.46% 0.9 Tue 03 Feb, 2026 7.65 1.15% 6.55 39.58% 0.76
KOTAKBANK options price for Strike: 415 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 9.70 0.17% 3.15 -12.45% 0.99 Thu 12 Feb, 2026 14.30 -0.41% 2.10 -2.78% 1.14 Wed 11 Feb, 2026 16.70 -0.82% 1.80 -6.21% 1.16 Tue 10 Feb, 2026 16.80 -2.33% 2.00 3.31% 1.23 Mon 09 Feb, 2026 16.05 -3.33% 2.20 5.3% 1.16 Fri 06 Feb, 2026 12.95 -19.12% 5.35 0% 1.07 Thu 05 Feb, 2026 7.70 4.45% 11.65 11.41% 0.86 Wed 04 Feb, 2026 9.30 278.91% 10.00 289.91% 0.81 Tue 03 Feb, 2026 8.20 -25.51% 6.20 -8.65% 0.79
KOTAKBANK options price for Strike: 412 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 11.95 -2.08% 2.50 -8.43% 0.87 Thu 12 Feb, 2026 16.35 -0.52% 1.65 4.71% 0.93 Wed 11 Feb, 2026 19.40 -2.03% 1.45 -3.95% 0.88 Tue 10 Feb, 2026 19.10 -13.22% 1.45 -14.9% 0.9 Mon 09 Feb, 2026 18.60 -13.69% 1.70 -15.79% 0.92 Fri 06 Feb, 2026 15.10 -12.33% 4.40 32.8% 0.94 Thu 05 Feb, 2026 9.10 25.52% 9.90 0.54% 0.62 Wed 04 Feb, 2026 10.65 46.63% 8.55 18.59% 0.77 Tue 03 Feb, 2026 10.10 -24.19% 4.95 0% 0.96
KOTAKBANK options price for Strike: 412 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 11.95 -2.08% 2.50 -8.43% 0.87 Thu 12 Feb, 2026 16.35 -0.52% 1.65 4.71% 0.93 Wed 11 Feb, 2026 19.40 -2.03% 1.45 -3.95% 0.88 Tue 10 Feb, 2026 19.10 -13.22% 1.45 -14.9% 0.9 Mon 09 Feb, 2026 18.60 -13.69% 1.70 -15.79% 0.92 Fri 06 Feb, 2026 15.10 -12.33% 4.40 32.8% 0.94 Thu 05 Feb, 2026 9.10 25.52% 9.90 0.54% 0.62 Wed 04 Feb, 2026 10.65 46.63% 8.55 18.59% 0.77 Tue 03 Feb, 2026 10.10 -24.19% 4.95 0% 0.96
KOTAKBANK options price for Strike: 410 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 13.65 -1.56% 2.10 -1.19% 3.03 Thu 12 Feb, 2026 18.60 -3.7% 1.50 -2.02% 3.02 Wed 11 Feb, 2026 21.05 -2.59% 1.25 -3.82% 2.97 Tue 10 Feb, 2026 21.40 -6.03% 1.40 0.53% 3.01 Mon 09 Feb, 2026 20.40 -15.91% 1.55 -2.42% 2.81 Fri 06 Feb, 2026 16.65 -12.52% 4.00 20.1% 2.42 Thu 05 Feb, 2026 10.05 21.78% 9.20 7.69% 1.76 Wed 04 Feb, 2026 11.90 16.04% 7.75 124.39% 2 Tue 03 Feb, 2026 11.15 -23.53% 4.35 -16.24% 1.03
KOTAKBANK options price for Strike: 408 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 15.35 -0.41% 1.75 -2.21% 1.09 Thu 12 Feb, 2026 22.65 0% 1.30 3.83% 1.11 Wed 11 Feb, 2026 22.65 0% 1.10 -3.69% 1.07 Tue 10 Feb, 2026 22.65 0% 1.05 -2.17% 1.11 Mon 09 Feb, 2026 22.65 -10.58% 1.30 -3.82% 1.13 Fri 06 Feb, 2026 18.35 0.37% 3.45 28.57% 1.05 Thu 05 Feb, 2026 11.15 18.18% 8.15 -9.68% 0.82 Wed 04 Feb, 2026 13.00 5.48% 7.10 7.36% 1.07 Tue 03 Feb, 2026 12.65 -5.19% 3.70 -4.55% 1.05
KOTAKBANK options price for Strike: 407 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 405 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 25.20 0% 1.45 1.22% 2.42 Thu 12 Feb, 2026 25.20 0% 1.05 1.59% 2.39 Wed 11 Feb, 2026 25.20 -0.83% 0.95 6% 2.35 Tue 10 Feb, 2026 25.75 -7.28% 0.95 6.81% 2.2 Mon 09 Feb, 2026 24.70 -5.78% 1.10 30.97% 1.91 Fri 06 Feb, 2026 20.50 -10.36% 2.95 -0.78% 1.38 Thu 05 Feb, 2026 12.50 56.85% 7.05 2.67% 1.24 Wed 04 Feb, 2026 14.90 9.44% 5.95 51.42% 1.9 Tue 03 Feb, 2026 14.85 -11.33% 3.00 -21.34% 1.37
KOTAKBANK options price for Strike: 404 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 18.65 0% 1.35 11.32% 2.95 Thu 12 Feb, 2026 22.95 0% 1.00 20.45% 2.65 Wed 11 Feb, 2026 22.95 0% 0.90 -12.87% 2.2 Tue 10 Feb, 2026 22.95 0% 0.90 -2.88% 2.53 Mon 09 Feb, 2026 22.95 -2.44% 1.05 -23.53% 2.6 Fri 06 Feb, 2026 23.50 0% 2.75 8.8% 3.32 Thu 05 Feb, 2026 13.45 64% 6.55 26.26% 3.05 Wed 04 Feb, 2026 16.00 13.64% 5.70 70.69% 3.96 Tue 03 Feb, 2026 20.30 -26.67% 2.75 -1.69% 2.64
KOTAKBANK options price for Strike: 402 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 400 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 22.55 -9.57% 1.10 7.53% 4.28 Thu 12 Feb, 2026 27.65 12.56% 0.85 -1.68% 3.6 Wed 11 Feb, 2026 30.35 -30.73% 0.80 0.31% 4.12 Tue 10 Feb, 2026 30.25 -24.63% 0.80 -12.79% 2.85 Mon 09 Feb, 2026 29.75 -26.98% 0.90 13.12% 2.46 Fri 06 Feb, 2026 24.90 37.5% 2.20 4.91% 1.59 Thu 05 Feb, 2026 16.20 16.98% 5.25 27.72% 2.08 Wed 04 Feb, 2026 18.85 22.07% 4.50 5.03% 1.91 Tue 03 Feb, 2026 18.85 -7.13% 2.10 -10.89% 2.21
KOTAKBANK options price for Strike: 397 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 396 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 28 Jan, 2026 210.20 - 0.65 0% - Tue 27 Jan, 2026 210.20 - 0.65 -2% - Fri 23 Jan, 2026 210.20 - 0.65 -24.24% - Thu 22 Jan, 2026 210.20 - 0.60 22.22% - Wed 21 Jan, 2026 210.20 - 0.70 58.82% - Tue 20 Jan, 2026 210.20 - 1.70 -26.09% - Mon 19 Jan, 2026 210.20 - 4.20 187.5% - Fri 16 Jan, 2026 210.20 - 1.55 0% -
KOTAKBANK options price for Strike: 395 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 32.35 - 0.80 -4.13% - Thu 12 Feb, 2026 32.35 - 0.70 0% - Wed 11 Feb, 2026 32.35 - 0.65 -4.72% - Tue 10 Feb, 2026 32.35 - 0.65 -6.62% - Mon 09 Feb, 2026 32.35 - 0.65 -43.1% - Fri 06 Feb, 2026 32.35 - 1.60 46.63% - Thu 05 Feb, 2026 32.35 - 3.90 -38.02% - Wed 04 Feb, 2026 32.35 - 3.55 5.62% - Tue 03 Feb, 2026 32.35 - 1.45 32.45% -
KOTAKBANK options price for Strike: 392 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 19.55 0% 0.65 0% 15.29 Thu 12 Feb, 2026 19.55 0% 0.65 -3.6% 15.29 Wed 11 Feb, 2026 19.55 0% 0.55 -0.89% 15.86 Tue 10 Feb, 2026 19.55 0% 0.50 -4.27% 16 Mon 09 Feb, 2026 19.55 0% 0.55 -10% 16.71 Fri 06 Feb, 2026 19.55 0% 1.35 116.67% 18.57 Thu 05 Feb, 2026 19.55 0% 3.35 -50.82% 8.57 Wed 04 Feb, 2026 19.55 0% 3.05 114.04% 17.43 Tue 03 Feb, 2026 19.55 0% 1.20 -30.49% 8.14
KOTAKBANK options price for Strike: 392 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 19.55 0% 0.65 0% 15.29 Thu 12 Feb, 2026 19.55 0% 0.65 -3.6% 15.29 Wed 11 Feb, 2026 19.55 0% 0.55 -0.89% 15.86 Tue 10 Feb, 2026 19.55 0% 0.50 -4.27% 16 Mon 09 Feb, 2026 19.55 0% 0.55 -10% 16.71 Fri 06 Feb, 2026 19.55 0% 1.35 116.67% 18.57 Thu 05 Feb, 2026 19.55 0% 3.35 -50.82% 8.57 Wed 04 Feb, 2026 19.55 0% 3.05 114.04% 17.43 Tue 03 Feb, 2026 19.55 0% 1.20 -30.49% 8.14
KOTAKBANK options price for Strike: 390 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 33.80 0% 0.65 -7.74% 95.33 Thu 12 Feb, 2026 39.00 0% 0.60 0.32% 103.33 Wed 11 Feb, 2026 39.00 0% 0.50 1.15% 103 Tue 10 Feb, 2026 39.00 0% 0.45 0.33% 101.83 Mon 09 Feb, 2026 32.90 0% 0.55 -14.83% 101.5 Fri 06 Feb, 2026 32.90 -14.29% 1.20 116.67% 119.17 Thu 05 Feb, 2026 23.70 133.33% 2.90 0.92% 47.14 Wed 04 Feb, 2026 25.85 0% 2.75 32.93% 109 Tue 03 Feb, 2026 25.85 0% 1.05 -16.61% 82
KOTAKBANK options price for Strike: 388 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 40.50 0% 0.65 -7.58% 7.63 Thu 12 Feb, 2026 40.50 0% 0.55 -13.16% 8.25 Wed 11 Feb, 2026 25.55 0% 0.45 0% 9.5 Tue 10 Feb, 2026 25.55 0% 0.45 -12.64% 9.5 Mon 09 Feb, 2026 25.55 0% 0.50 -19.44% 10.88 Fri 06 Feb, 2026 25.55 0% 1.10 -20% 13.5 Thu 05 Feb, 2026 25.55 700% 2.75 26.17% 16.88 Wed 04 Feb, 2026 209.00 0% 2.55 69.84% 107 Tue 03 Feb, 2026 209.00 0% 0.90 -11.27% 63
KOTAKBANK options price for Strike: 387 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 385 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 30.95 0% 0.60 0% 87.71 Thu 12 Feb, 2026 30.95 0% 0.55 -1.92% 87.71 Wed 11 Feb, 2026 30.95 0% 0.45 -0.16% 89.43 Tue 10 Feb, 2026 30.95 0% 0.45 -0.32% 89.57 Mon 09 Feb, 2026 30.95 0% 0.45 -9.1% 89.86 Fri 06 Feb, 2026 30.95 0% 0.95 3.28% 98.86 Thu 05 Feb, 2026 30.95 - 2.25 -4.01% 95.71 Wed 04 Feb, 2026 40.60 - 2.20 4.49% - Tue 03 Feb, 2026 40.60 - 0.75 4.21% -
KOTAKBANK options price for Strike: 384 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 43.85 0% 0.55 2.94% 5.83 Thu 12 Feb, 2026 43.85 0% 0.55 3.03% 5.67 Wed 11 Feb, 2026 44.70 0% 0.45 0% 5.5 Tue 10 Feb, 2026 44.70 0% 0.45 0% 5.5 Mon 09 Feb, 2026 44.70 0% 0.45 -38.89% 5.5 Fri 06 Feb, 2026 44.70 0% 0.90 -34.15% 9 Thu 05 Feb, 2026 44.70 0% 2.10 78.26% 13.67 Wed 04 Feb, 2026 44.70 0% 2.30 0% 7.67 Tue 03 Feb, 2026 44.70 0% 2.30 0% 7.67
KOTAKBANK options price for Strike: 382 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 380 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 41.90 0% 0.45 -1.33% 9.65 Thu 12 Feb, 2026 41.90 0% 0.40 3.69% 9.78 Wed 11 Feb, 2026 41.90 0% 0.35 -13.89% 9.43 Tue 10 Feb, 2026 41.90 0% 0.30 -7.35% 10.96 Mon 09 Feb, 2026 41.90 0% 0.40 -37.33% 11.83 Fri 06 Feb, 2026 41.90 4.55% 0.70 -13.55% 18.87 Thu 05 Feb, 2026 35.55 46.67% 1.65 9.37% 22.82 Wed 04 Feb, 2026 30.00 0% 1.70 15.91% 30.6 Tue 03 Feb, 2026 30.00 0% 0.55 -8.76% 26.4
KOTAKBANK options price for Strike: 377 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 376 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 269.00 0% 0.50 0.39% 259 Thu 12 Feb, 2026 269.00 0% 0.40 0% 258 Wed 11 Feb, 2026 269.00 0% 0.30 0.39% 258 Tue 10 Feb, 2026 269.00 0% 0.30 0% 257 Mon 09 Feb, 2026 269.00 0% 0.30 -3.38% 257 Fri 06 Feb, 2026 269.00 0% 0.60 -8.59% 266 Thu 05 Feb, 2026 269.00 0% 1.30 14.57% 291 Wed 04 Feb, 2026 269.00 0% 1.15 0% 254 Tue 03 Feb, 2026 269.00 0% 1.15 0% 254
KOTAKBANK options price for Strike: 375 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 44.45 0% 0.35 -6.5% 115 Thu 12 Feb, 2026 44.45 0% 0.40 38.2% 123 Wed 11 Feb, 2026 44.45 0% 0.30 3.49% 89 Tue 10 Feb, 2026 44.45 0% 0.30 -1.15% 86 Mon 09 Feb, 2026 44.45 0% 0.25 -17.92% 87 Fri 06 Feb, 2026 44.45 0% 0.50 -20.9% 106 Thu 05 Feb, 2026 44.45 0% 1.20 65.43% 134 Wed 04 Feb, 2026 44.45 0% 1.40 42.11% 81 Tue 03 Feb, 2026 44.45 0% 0.40 -10.94% 57
KOTAKBANK options price for Strike: 372 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 370 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 54.15 - 0.25 -1.61% - Thu 12 Feb, 2026 54.15 - 0.30 -1.06% - Wed 11 Feb, 2026 54.15 - 0.20 1.26% - Tue 10 Feb, 2026 54.15 - 0.20 -0.18% - Mon 09 Feb, 2026 54.15 - 0.25 -0.71% - Fri 06 Feb, 2026 54.15 - 0.45 -2.43% - Thu 05 Feb, 2026 54.15 - 0.80 3.41% - Wed 04 Feb, 2026 54.15 - 1.10 4.9% - Tue 03 Feb, 2026 54.15 - 0.30 -10% -
KOTAKBANK options price for Strike: 368 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 28 Jan, 2026 278.55 - 0.30 0% - Tue 27 Jan, 2026 278.55 - 0.30 3.08% - Fri 23 Jan, 2026 278.55 - 0.15 0% - Thu 22 Jan, 2026 278.55 - 0.15 0% - Wed 21 Jan, 2026 278.55 - 0.20 -1.52% - Tue 20 Jan, 2026 278.55 - 0.40 -12% - Mon 19 Jan, 2026 278.55 - 0.40 0% - Fri 16 Jan, 2026 278.55 - 0.40 0% -
KOTAKBANK options price for Strike: 367 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 365 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 58.90 - 0.20 0% - Thu 12 Feb, 2026 58.90 - 0.20 -1.22% - Wed 11 Feb, 2026 58.90 - 0.15 0% - Tue 10 Feb, 2026 58.90 - 0.15 -4.09% - Mon 09 Feb, 2026 58.90 - 0.20 -18.18% - Fri 06 Feb, 2026 58.90 - 0.30 0.48% - Thu 05 Feb, 2026 58.90 - 0.65 -2.8% - Wed 04 Feb, 2026 58.90 - 0.85 5.94% - Tue 03 Feb, 2026 58.90 - 0.15 -4.27% -
KOTAKBANK options price for Strike: 362 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 360 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 70.00 0% 0.15 -0.13% 191.25 Thu 12 Feb, 2026 70.00 0% 0.15 0% 191.5 Wed 11 Feb, 2026 70.00 0% 0.10 -0.52% 191.5 Tue 10 Feb, 2026 70.00 -42.86% 0.10 -3.75% 192.5 Mon 09 Feb, 2026 53.55 0% 0.10 -2.44% 114.29 Fri 06 Feb, 2026 53.55 -12.5% 0.25 -0.12% 117.14 Thu 05 Feb, 2026 57.40 0% 0.45 1.11% 102.63 Wed 04 Feb, 2026 57.40 0% 0.65 9.58% 101.5 Tue 03 Feb, 2026 57.40 33.33% 0.15 -3.39% 92.63
KOTAKBANK options price for Strike: 357 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 355 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 68.55 - 0.10 0% - Thu 12 Feb, 2026 68.55 - 0.10 0% - Wed 11 Feb, 2026 68.55 - 0.10 0% - Tue 10 Feb, 2026 68.55 - 0.10 - - Mon 09 Feb, 2026 68.55 - 0.20 - - Fri 06 Feb, 2026 68.55 - 0.20 - - Thu 05 Feb, 2026 68.55 - 0.20 - - Wed 04 Feb, 2026 68.55 - 0.20 - - Tue 03 Feb, 2026 68.55 - 0.20 - -
KOTAKBANK options price for Strike: 352 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 350 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 73.45 - 0.10 0% - Thu 12 Feb, 2026 73.45 - 0.10 -0.87% - Wed 11 Feb, 2026 73.45 - 0.10 -0.22% - Tue 10 Feb, 2026 73.45 - 0.05 0.88% - Mon 09 Feb, 2026 73.45 - 0.10 -0.44% - Fri 06 Feb, 2026 73.45 - 0.20 -2.14% - Thu 05 Feb, 2026 73.45 - 0.30 1.97% - Wed 04 Feb, 2026 73.45 - 0.25 -1.29% - Tue 03 Feb, 2026 73.45 - 0.10 -12.29% -
KOTAKBANK options price for Strike: 347 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 345 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 13 Feb, 2026 78.35 - 0.10 -14.29% - Thu 12 Feb, 2026 78.35 - 0.10 0% - Wed 11 Feb, 2026 78.35 - 0.10 0% - Tue 10 Feb, 2026 78.35 - 0.10 - - Mon 09 Feb, 2026 78.35 - 0.10 - - Fri 06 Feb, 2026 78.35 - 0.10 - - Thu 05 Feb, 2026 78.35 - 0.10 - - Wed 04 Feb, 2026 78.35 - 0.10 - - Tue 03 Feb, 2026 78.35 - 0.10 - -
KOTAKBANK options price for Strike: 342 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KOTAKBANK options price for Strike: 340 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 28 Jan, 2026 468.85 - 0.45 - -
Videos related to: KOTAKBANK Call Put options [KOTAKBANK target price] Kotak Mahindra Bank Limited #KOTAKBANK_TargetPrice
Hindi Basics How To Trade In FnO Futures Options Stock Market
VIDEO
Munafa Stock Market Course + Intraday & FNO calls 
![KOTAKBANK Call Put options [KOTAKBANK target price] Kotak Mahindra Bank Limited #KOTAKBANK_TargetPrice](http://MunafaSutra.com/images/munafaWhite.png)
![KOTAKBANK Call Put options [KOTAKBANK target price] Kotak Mahindra Bank Limited #KOTAKBANK_TargetPrice](https://munafasutra.com/images/MunafaBookCover.png)
