ebook Munafa Stock Market Course + Intraday & FNO calls  

       

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 400

  KOTAKBANK Most Active Call Put Options If you want a more indepth option chain analysis of Kotak Mahindra Bank Limited, then click here

 

Available expiries for KOTAKBANK

KOTAKBANK Expiry as on: 27 Jan, 2026. View: 25 Nov, 2025 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026

KOTAKBANK SPOT Price: 2159.50 as on 19 Dec, 2025

Kotak Mahindra Bank Limited (KOTAKBANK) target & price

KOTAKBANK Target Price
Target up: 2185.63
Target up: 2172.57
Target up: 2168.5
Target up: 2164.43
Target down: 2151.37
Target down: 2147.3
Target down: 2143.23

Date Close Open High Low Volume
19 Fri Dec 20252159.502168.502177.502156.302.3 M
18 Thu Dec 20252164.602173.202178.902159.901.13 M
17 Wed Dec 20252173.202188.002193.202163.501.61 M
16 Tue Dec 20252182.402178.002194.002171.501.71 M
15 Mon Dec 20252181.302167.102185.602156.502.76 M
12 Fri Dec 20252176.602181.702201.002174.702.86 M
11 Thu Dec 20252180.202129.502205.002119.105 M
10 Wed Dec 20252129.502130.002155.502123.702.19 M
KOTAKBANK Call Put options [KOTAKBANK target price] Kotak Mahindra Bank Limited #KOTAKBANK_TargetPrice

Maximum CALL writing has been for strikes: 2200 2400 2300 These will serve as resistance

Maximum PUT writing has been for strikes: 2100 2000 2200 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 2180 2000 2100 2200

Put to Call Ratio (PCR) has decreased for strikes: 2160 2140 2200 2240

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

Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202560.0575.76%40.301.91%3.67
Thu 18 Dec, 202563.55153.85%37.808.29%6.33
Wed 17 Dec, 202568.3518.18%37.953.76%14.85
Tue 16 Dec, 202577.600%34.106.9%16.91
Mon 15 Dec, 202577.60-8.33%34.351.16%15.82
Fri 12 Dec, 202590.309.09%36.352.38%14.33
Thu 11 Dec, 202578.00-45%37.75600%15.27
Wed 10 Dec, 202553.30-4.76%60.2514.29%1.2
Tue 09 Dec, 202550.6516.67%52.950%1
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202547.7537.5%50.60110%0.64
Thu 18 Dec, 202553.1020%49.00-23.08%0.42
Wed 17 Dec, 202562.8011.11%45.000%0.65
Tue 16 Dec, 202538.400%42.95225%0.72
Mon 15 Dec, 202538.400%47.3033.33%0.22
Fri 12 Dec, 202538.400%47.35200%0.17
Thu 11 Dec, 202538.400%49.800%0.06
Wed 10 Dec, 202538.400%64.500%0.06
Tue 09 Dec, 202538.400%64.500%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202539.7012.96%60.900.9%0.56
Thu 18 Dec, 202543.5015.26%58.302.79%0.62
Wed 17 Dec, 202547.150.65%57.902.87%0.7
Tue 16 Dec, 202556.355.15%51.000.97%0.68
Mon 15 Dec, 202556.209.4%52.40-0.96%0.71
Fri 12 Dec, 202554.7512.24%55.858.85%0.79
Thu 11 Dec, 202556.70125.71%56.4597.94%0.81
Wed 10 Dec, 202536.00-4.55%86.006.59%0.92
Tue 09 Dec, 202536.404.76%85.753.41%0.83
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202532.6030%170.05--
Thu 18 Dec, 202550.000%170.05--
Wed 17 Dec, 202550.000%170.05--
Tue 16 Dec, 202550.000%170.05--
Mon 15 Dec, 202550.000%170.05--
Fri 12 Dec, 202550.005.26%170.05--
Thu 11 Dec, 202550.40-170.05--
Wed 10 Dec, 202543.15-170.05--
Tue 09 Dec, 202543.15-170.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202524.950%79.450%0.14
Thu 18 Dec, 202529.053.64%74.750%0.14
Wed 17 Dec, 202531.7010%74.750%0.15
Tue 16 Dec, 202540.0011.11%74.7533.33%0.16
Mon 15 Dec, 202539.10-10%77.950%0.13
Fri 12 Dec, 202538.9513.64%77.950%0.12
Thu 11 Dec, 202546.004.76%71.05-0.14
Wed 10 Dec, 202524.500%143.10--
Tue 09 Dec, 202524.507.69%143.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202520.60-18.52%199.90--
Thu 18 Dec, 202522.2012.5%199.90--
Wed 17 Dec, 202526.009.09%199.90--
Tue 16 Dec, 202531.901.54%199.90--
Mon 15 Dec, 202528.80-8.45%199.90--
Fri 12 Dec, 202526.05-2.74%199.90--
Thu 11 Dec, 202533.1065.91%199.90--
Wed 10 Dec, 202525.007.32%199.90--
Tue 09 Dec, 202519.700%199.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202519.550%147.950%0.03
Thu 18 Dec, 202519.550%147.950%0.03
Wed 17 Dec, 202519.55114.81%147.950%0.03
Tue 16 Dec, 202526.75-6.9%147.950%0.07
Mon 15 Dec, 202521.007.41%147.950%0.07
Fri 12 Dec, 202527.000%147.950%0.07
Thu 11 Dec, 202540.00-3.57%147.950%0.07
Wed 10 Dec, 202520.350%147.950%0.07
Tue 09 Dec, 202520.350%147.95-0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202513.004.74%133.809.09%0.06
Thu 18 Dec, 202515.1574.31%119.600%0.06
Wed 17 Dec, 202517.0011.22%119.60175%0.1
Tue 16 Dec, 202520.6040%150.900%0.04
Mon 15 Dec, 202521.359.38%150.900%0.06
Fri 12 Dec, 202522.706.67%150.900%0.06
Thu 11 Dec, 202522.50-150.900%0.07
Wed 10 Dec, 202525.45-150.90--
Tue 09 Dec, 202525.45-149.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202510.30-5.59%193.20--
Thu 18 Dec, 202512.15-4.67%193.20--
Wed 17 Dec, 202512.75-0.66%193.20--
Tue 16 Dec, 202517.304.86%193.20--
Mon 15 Dec, 202517.15-3.36%193.20--
Fri 12 Dec, 202516.8529.57%193.20--
Thu 11 Dec, 202513.3030.68%193.20--
Wed 10 Dec, 202511.200%193.20--
Tue 09 Dec, 202511.20-1.12%193.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20259.500%264.80--
Thu 18 Dec, 20259.9550%264.80--
Wed 17 Dec, 202512.00-264.80--
Tue 16 Dec, 202519.15-264.80--
Mon 15 Dec, 202519.15-264.80--
Fri 12 Dec, 202519.15-264.80--
Thu 11 Dec, 202519.15-264.80--
Wed 10 Dec, 202519.15-264.80--
Tue 09 Dec, 202519.15-264.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20256.609.09%221.00--
Thu 18 Dec, 20257.900%221.00--
Wed 17 Dec, 20258.35-42.11%221.00--
Tue 16 Dec, 202512.200%221.00--
Mon 15 Dec, 202511.301.79%221.00--
Fri 12 Dec, 202512.201.82%221.00--
Thu 11 Dec, 202514.10323.08%221.00--
Wed 10 Dec, 20257.000%221.00--
Tue 09 Dec, 202510.900%221.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20255.40160%299.45--
Thu 18 Dec, 20256.05-299.45--
Wed 17 Dec, 202514.25-299.45--
Tue 16 Dec, 202514.25-299.45--
Mon 15 Dec, 202514.25-299.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20254.0021.11%207.00--
Thu 18 Dec, 20254.8025.95%207.00--
Wed 17 Dec, 20255.4022.48%207.00--
Tue 16 Dec, 20257.1025.24%207.00--
Mon 15 Dec, 20257.3514.44%207.00--
Fri 12 Dec, 20257.30-1.1%207.00--
Thu 11 Dec, 20257.8597.83%207.00--
Wed 10 Dec, 20255.054.55%250.50--
Tue 09 Dec, 20254.50-6.38%250.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20255.000%281.35--
Thu 18 Dec, 20255.000%281.35--
Wed 17 Dec, 20255.000%281.35--
Tue 16 Dec, 20255.0025%281.35--
Mon 15 Dec, 20255.500%281.35--
Fri 12 Dec, 20255.500%281.35--
Thu 11 Dec, 20255.50300%281.35--
Wed 10 Dec, 20255.450%281.35--
Tue 09 Dec, 20255.45-281.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202531.80-313.55--
Thu 18 Dec, 202531.80-313.55--
Wed 17 Dec, 202531.80-313.55--
Tue 16 Dec, 202531.80-313.55--
Mon 15 Dec, 202531.80-313.55--
Fri 12 Dec, 202531.80-313.55--
Wed 26 Nov, 202531.80-313.55--
Tue 25 Nov, 202531.80-313.55--
Mon 24 Nov, 202531.80-313.55--

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

Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202570.3528%28.000%0.28
Thu 18 Dec, 202591.000%28.000%0.36
Wed 17 Dec, 202591.000%28.000%0.36
Tue 16 Dec, 202591.000%28.000%0.36
Mon 15 Dec, 202591.00-7.41%28.000%0.36
Fri 12 Dec, 202594.000%28.000%0.33
Thu 11 Dec, 202586.050%28.00125%0.33
Wed 10 Dec, 202563.0012.5%45.850%0.15
Tue 09 Dec, 202563.009.09%45.850%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 2025109.200%25.550%1.08
Thu 18 Dec, 2025109.200%25.550%1.08
Wed 17 Dec, 2025109.200%25.5523.81%1.08
Tue 16 Dec, 2025109.200%21.85-22.22%0.88
Mon 15 Dec, 2025109.200%27.308%1.13
Fri 12 Dec, 2025109.200%25.004.17%1.04
Thu 11 Dec, 2025109.2050%25.15-11.11%1
Wed 10 Dec, 202572.800%40.00-30.77%1.69
Tue 09 Dec, 202572.800%43.308.33%2.44
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202599.203.17%18.9510.03%5.74
Thu 18 Dec, 2025101.3018.87%18.307.28%5.38
Wed 17 Dec, 2025107.35-3.64%18.101.61%5.96
Tue 16 Dec, 2025116.550%16.556.14%5.65
Mon 15 Dec, 2025115.001.85%16.657.72%5.33
Fri 12 Dec, 2025121.00-1.82%18.952.64%5.04
Thu 11 Dec, 2025120.05-11.29%19.30140.91%4.82
Wed 10 Dec, 202582.700%35.007.84%1.77
Tue 09 Dec, 202582.705.08%35.200%1.65
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 2025122.450%67.25--
Thu 18 Dec, 2025122.450%67.25--
Wed 17 Dec, 2025122.450%67.25--
Tue 16 Dec, 2025122.450%67.25--
Mon 15 Dec, 2025122.450%67.25--
Fri 12 Dec, 2025122.450%67.25--
Thu 11 Dec, 2025122.450%67.25--
Wed 10 Dec, 2025122.450%67.25--
Tue 09 Dec, 2025122.450%67.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 2025106.35-10.3015.69%-
Thu 18 Dec, 2025106.35-10.502%-
Wed 17 Dec, 2025106.35-11.35257.14%-
Tue 16 Dec, 2025106.35-9.4575%-
Mon 15 Dec, 2025106.35-11.50700%-
Fri 12 Dec, 2025106.35-13.000%-
Thu 11 Dec, 2025106.35-13.00--
Wed 10 Dec, 2025106.35-74.90--
Tue 09 Dec, 2025106.35-74.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 2025205.20-8.4088.24%-
Thu 18 Dec, 2025205.20-8.0588.89%-
Wed 17 Dec, 2025205.20-8.70125%-
Tue 16 Dec, 2025205.20-7.60100%-
Mon 15 Dec, 2025205.20-15.000%-
Fri 12 Dec, 2025205.20-15.000%-
Thu 11 Dec, 2025205.20-15.000%-
Wed 10 Dec, 2025205.20-15.00100%-
Tue 09 Dec, 2025205.20-17.400%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 2025128.90-57.85--
Thu 18 Dec, 2025128.90-57.85--
Wed 17 Dec, 2025128.90-57.85--
Tue 16 Dec, 2025128.90-57.85--
Mon 15 Dec, 2025128.90-57.85--
Fri 12 Dec, 2025128.90-57.85--
Thu 11 Dec, 2025128.90-57.85--
Wed 10 Dec, 2025128.90-57.85--
Tue 09 Dec, 2025128.90-57.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 2025188.000%5.009.89%150
Thu 18 Dec, 2025188.000%5.0525.81%136.5
Wed 17 Dec, 2025188.000%4.9013.02%108.5
Tue 16 Dec, 2025188.000%5.052.13%96
Mon 15 Dec, 2025188.00100%5.002.17%94
Fri 12 Dec, 2025207.00-5.9022.67%184
Thu 11 Dec, 2025233.05-6.154.9%-
Wed 10 Dec, 2025233.05-11.852.14%-
Tue 09 Dec, 2025233.05-11.2515.7%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 2025154.15-3.70100%-
Thu 18 Dec, 2025154.15-4.750%-
Wed 17 Dec, 2025154.15-4.750%-
Tue 16 Dec, 2025154.15-4.750%-
Mon 15 Dec, 2025154.15-4.750%-
Fri 12 Dec, 2025154.15-4.750%-
Thu 11 Dec, 2025154.15-4.75-66.67%-
Wed 10 Dec, 2025154.15-9.900%-
Tue 09 Dec, 2025154.15-9.900%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 2025262.60-5.500%-
Thu 18 Dec, 2025262.60-5.500%-
Wed 17 Dec, 2025262.60-5.500%-
Tue 16 Dec, 2025262.60-5.500%-
Mon 15 Dec, 2025262.60-5.500%-
Fri 12 Dec, 2025262.60-5.500%-
Thu 11 Dec, 2025262.60-5.500%-
Wed 10 Dec, 2025262.60-6.508.33%-
Tue 09 Dec, 2025262.60-6.250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 2025271.000%3.950%7
Thu 18 Dec, 2025271.000%3.950%7
Wed 17 Dec, 2025271.000%3.950%7
Tue 16 Dec, 2025271.000%3.950%7
Mon 15 Dec, 2025271.000%3.950%7
Fri 12 Dec, 2025271.00-3.950%7
Thu 11 Dec, 2025182.15-3.950%-
Wed 10 Dec, 2025182.15-3.950%-
Tue 09 Dec, 2025182.15-3.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 2025288.000%10.000%0.5
Thu 18 Dec, 2025288.000%10.000%0.5
Wed 17 Dec, 2025288.000%10.000%0.5
Tue 16 Dec, 2025288.000%10.000%0.5
Mon 15 Dec, 2025288.000%10.000%0.5
Fri 12 Dec, 2025288.00100%10.000%0.5
Thu 11 Dec, 2025256.000%10.000%1
Wed 10 Dec, 2025256.000%10.000%1
Tue 09 Dec, 2025256.000%10.000%1
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 2025212.40-2.100%-
Thu 18 Dec, 2025212.40-2.100%-
Wed 17 Dec, 2025212.40-2.100%-
Tue 16 Dec, 2025212.40-2.100%-
Mon 15 Dec, 2025212.40-2.100%-
Fri 12 Dec, 2025212.40-2.10--
Thu 11 Dec, 2025212.40-22.65--
Wed 10 Dec, 2025212.40-22.65--
Tue 09 Dec, 2025212.40-22.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 2025289.000%3.750%13
Thu 18 Dec, 2025289.000%3.750%13
Wed 17 Dec, 2025289.000%3.750%13
Tue 16 Dec, 2025289.000%3.750%13
Mon 15 Dec, 2025289.000%3.750%13
Fri 12 Dec, 2025289.000%3.750%13
Thu 11 Dec, 2025289.000%3.750%13
Wed 10 Dec, 2025289.000%3.750%13
Tue 09 Dec, 2025289.000%3.750%13
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 2025361.35-0.550%-
Thu 18 Dec, 2025361.35-0.550%-
Wed 17 Dec, 2025361.35-0.550%-
Tue 16 Dec, 2025361.35-0.550%-
Mon 15 Dec, 2025361.35-0.550%-
Fri 12 Dec, 2025361.35-0.550%-
Thu 11 Dec, 2025361.35-0.550%-
Wed 10 Dec, 2025361.35-0.550%-
Tue 09 Dec, 2025361.35-0.550%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 26 Nov, 2025433.45-6.00--
Tue 25 Nov, 2025433.45-6.00--
Mon 24 Nov, 2025433.45-6.00--
Fri 21 Nov, 2025433.45-6.00--
Thu 20 Nov, 2025433.45-6.00--
Wed 19 Nov, 2025433.45-6.00--
Tue 18 Nov, 2025433.45-6.00--
Mon 17 Nov, 2025433.45-6.00--
Fri 14 Nov, 2025433.45-6.00--

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

Hindi Video What Is Needed To Succeed In Stock Markets

KOTAKBANK Call Put options [KOTAKBANK target price] Kotak Mahindra Bank Limited #KOTAKBANK_TargetPrice

 

Back to top