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: 30 Dec, 2025. View: 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026 30 Mar, 2026

KOTAKBANK SPOT Price: 421.00 as on 14 Jan, 2026

Kotak Mahindra Bank Limited (KOTAKBANK) target & price

KOTAKBANK Target Price
Target up: 431.27
Target up: 426.13
Target up: 424.3
Target up: 422.47
Target down: 417.33
Target down: 415.5
Target down: 413.67

Date Close Open High Low Volume
14 Wed Jan 2026421.00426.00427.60418.8010.82 M
13 Tue Jan 20262132.602126.902144.402120.002.54 M
12 Mon Jan 20262133.302126.802139.402106.002.54 M
09 Fri Jan 20262126.802133.002133.002116.002.06 M
08 Thu Jan 20262133.002140.102143.002118.602.3 M
07 Wed Jan 20262144.002146.402150.502109.202.11 M
06 Tue Jan 20262146.402202.102228.002135.005.31 M
05 Mon Jan 20262190.902196.902206.702182.002.18 M
KOTAKBANK Call Put options [KOTAKBANK target price] Kotak Mahindra Bank Limited #KOTAKBANK_TargetPrice

Maximum CALL writing has been for strikes: 2200 2340 2160 These will serve as resistance

Maximum PUT writing has been for strikes: 2000 1980 2060 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 2220 2440 2020 1920

Put to Call Ratio (PCR) has decreased for strikes: 2200 2080 2120 2100

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
Tue 30 Dec, 2025345.00-0.05-11.32%-
Mon 29 Dec, 2025345.00-0.1529.27%-
Fri 26 Dec, 2025345.00-0.252.5%-
Wed 24 Dec, 2025345.00-0.250%-
Tue 23 Dec, 2025345.00-0.25-1.23%-
Mon 22 Dec, 2025345.00-0.353.85%-
Fri 19 Dec, 2025345.00-0.404%-
Thu 18 Dec, 2025345.00-0.404.17%-
Wed 17 Dec, 2025345.00-0.401.41%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025317.000%0.05-6.25%15
Mon 29 Dec, 2025317.000%0.100%16
Fri 26 Dec, 2025317.000%0.10-23.81%16
Wed 24 Dec, 2025317.000%0.150%21
Tue 23 Dec, 2025317.000%0.150%21
Mon 22 Dec, 2025317.000%0.150%21
Fri 19 Dec, 2025317.000%0.15-4.55%21
Thu 18 Dec, 2025317.000%0.500%22
Wed 17 Dec, 2025317.000%0.500%22
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025279.000%0.05-2.38%13.67
Mon 29 Dec, 2025279.000%0.05-14.29%14
Fri 26 Dec, 2025279.000%0.05-7.55%16.33
Wed 24 Dec, 2025279.000%0.15-1.85%17.67
Tue 23 Dec, 2025279.000%0.250%18
Mon 22 Dec, 2025279.000%0.250%18
Fri 19 Dec, 2025279.000%0.250%18
Thu 18 Dec, 2025279.000%0.450%18
Wed 17 Dec, 2025279.000%0.450%18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025244.800%0.05-5.22%13.63
Mon 29 Dec, 2025262.00-11.11%0.10-8%14.38
Fri 26 Dec, 2025263.00-25%0.15-10.71%13.89
Wed 24 Dec, 2025264.700%0.20-8.5%11.67
Tue 23 Dec, 2025264.700%0.20-1.92%12.75
Mon 22 Dec, 2025256.259.09%0.301.3%13
Fri 19 Dec, 2025290.000%0.301.32%14
Thu 18 Dec, 2025290.000%0.35-1.94%13.82
Wed 17 Dec, 2025290.000%0.350%14.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025250.200%0.050%29
Mon 29 Dec, 2025250.200%0.05-3.69%29
Fri 26 Dec, 2025250.200%0.05-7.51%30.11
Wed 24 Dec, 2025250.200%0.102.81%32.56
Tue 23 Dec, 2025250.200%0.250%31.67
Mon 22 Dec, 2025274.000%0.250%31.67
Fri 19 Dec, 2025274.000%0.25-1.04%31.67
Thu 18 Dec, 2025274.000%0.30-1.03%32
Wed 17 Dec, 2025274.000%0.350%32.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025218.000%0.050%54.25
Mon 29 Dec, 2025218.00-20%0.05-9.96%54.25
Fri 26 Dec, 2025253.000%0.15-1.63%48.2
Wed 24 Dec, 2025253.000%0.150%49
Tue 23 Dec, 2025253.000%0.250%49
Mon 22 Dec, 2025253.000%0.30-0.81%49
Fri 19 Dec, 2025253.000%0.30-0.4%49.4
Thu 18 Dec, 2025253.000%0.251.64%49.6
Wed 17 Dec, 2025253.000%0.250%48.8
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025210.000%0.05-0.71%234.33
Mon 29 Dec, 2025210.000%0.05-0.7%236
Fri 26 Dec, 2025210.000%0.15-0.14%237.67
Wed 24 Dec, 2025210.000%0.15-1.92%238
Tue 23 Dec, 2025210.000%0.500.41%242.67
Mon 22 Dec, 2025210.00-25%0.500.42%241.67
Fri 19 Dec, 2025226.000%0.450%180.5
Thu 18 Dec, 2025226.000%0.30-0.41%180.5
Wed 17 Dec, 2025226.000%0.35-0.41%181.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025175.500%0.050%291.33
Mon 29 Dec, 2025175.500%0.05-1.02%291.33
Fri 26 Dec, 2025175.500%0.20-1.01%294.33
Wed 24 Dec, 2025175.500%0.25-3.04%297.33
Tue 23 Dec, 2025175.500%0.50-0.76%306.67
Mon 22 Dec, 2025175.500%0.700.22%309
Fri 19 Dec, 2025146.600%0.65-0.32%308.33
Thu 18 Dec, 2025146.600%0.55-0.85%309.33
Wed 17 Dec, 2025146.600%0.700.54%312
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025149.550%0.05-9.33%6.12
Mon 29 Dec, 2025158.60-3.64%0.10-19.6%6.75
Fri 26 Dec, 2025162.50-1.08%0.35-2.8%8.09
Wed 24 Dec, 2025165.55-3.14%0.40-2.3%8.23
Tue 23 Dec, 2025165.05-0.69%0.80-0.47%8.16
Mon 22 Dec, 2025155.80-0.69%1.052.21%8.15
Fri 19 Dec, 2025169.500%0.90-3.44%7.91
Thu 18 Dec, 2025169.50-1.02%0.90-4.75%8.2
Wed 17 Dec, 2025178.000.68%1.10-1.14%8.52
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025130.90-16.67%0.05-1.19%11.86
Mon 29 Dec, 2025146.250%0.15-1.41%10
Fri 26 Dec, 2025146.25-2.33%0.45-1.16%10.14
Wed 24 Dec, 2025150.700%0.50-3.36%10.02
Tue 23 Dec, 2025150.700%0.85-3.67%10.37
Mon 22 Dec, 2025150.700%1.203.58%10.77
Fri 19 Dec, 2025150.700%1.103.71%10.4
Thu 18 Dec, 2025150.700%1.15-2.27%10.02
Wed 17 Dec, 2025150.700%1.25-4.34%10.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025110.00-0.72%0.10-2.03%5.25
Mon 29 Dec, 2025129.00-3.47%0.10-4.27%5.32
Fri 26 Dec, 2025117.70-1.37%0.35-2.89%5.36
Wed 24 Dec, 2025129.900%0.45-2.21%5.45
Tue 23 Dec, 2025129.900%0.80-1.09%5.57
Mon 22 Dec, 2025129.900%1.25-4.64%5.63
Fri 19 Dec, 2025129.900%1.200.12%5.9
Thu 18 Dec, 2025129.90-0.68%1.250.23%5.9
Wed 17 Dec, 2025147.300%1.40-2.05%5.84
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202595.400%0.05-5.76%3.95
Mon 29 Dec, 202595.40-6.45%0.10-2.63%4.19
Fri 26 Dec, 202596.000%0.35-3%4.02
Wed 24 Dec, 2025103.50-3.98%0.40-4.86%4.15
Tue 23 Dec, 202595.300%0.90-8.24%4.19
Mon 22 Dec, 202595.305.61%1.65-2.92%4.56
Fri 19 Dec, 2025105.40-0.47%1.45-0.09%4.96
Thu 18 Dec, 2025118.750%1.656.83%4.94
Wed 17 Dec, 2025118.751.42%1.85-1.78%4.63
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202577.05-9.23%0.05-48.56%2.03
Mon 29 Dec, 202576.05-5.24%0.20-6.91%3.58
Fri 26 Dec, 202587.50-4.35%0.50-11.84%3.64
Wed 24 Dec, 202588.05-1.64%0.55-8.51%3.95
Tue 23 Dec, 202583.85-4.1%1.35-3.08%4.25
Mon 22 Dec, 202575.952.26%2.70-1.33%4.21
Fri 19 Dec, 202588.500.98%2.30-4.72%4.36
Thu 18 Dec, 202592.90-6.4%2.50-4.64%4.62
Wed 17 Dec, 2025100.10-0.61%2.704.64%4.53
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202552.00-10.18%0.10-38.64%1.8
Mon 29 Dec, 202556.55-7%0.45-9.31%2.63
Fri 26 Dec, 202564.00-12.12%0.70-31.16%2.7
Wed 24 Dec, 202565.10-24.14%1.00-16.31%3.44
Tue 23 Dec, 202565.35-23.66%2.25-0.22%3.12
Mon 22 Dec, 202558.6512.09%4.75-3.72%2.39
Fri 19 Dec, 202568.107.17%4.00-1.7%2.78
Thu 18 Dec, 202575.10-3.52%4.106.36%3.03
Wed 17 Dec, 202580.80-2.02%4.30-0.88%2.75
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202531.50-19.54%0.05-46.02%1.52
Mon 29 Dec, 202536.25-24.35%0.65-10.18%2.26
Fri 26 Dec, 202546.10-34.66%1.10-21.95%1.91
Wed 24 Dec, 202546.45-23.81%1.60-10.6%1.6
Tue 23 Dec, 202547.55-3.35%3.6513.75%1.36
Mon 22 Dec, 202542.10-6.76%8.00-11.62%1.16
Fri 19 Dec, 202551.00-5.53%6.652.18%1.22
Thu 18 Dec, 202557.700.12%6.550.77%1.13
Wed 17 Dec, 202563.301.25%6.750.33%1.12
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202511.10-34.02%0.05-38.94%2.63
Mon 29 Dec, 202518.10-33.71%2.200%2.84
Fri 26 Dec, 202527.55-63.57%2.30-22.27%1.88
Wed 24 Dec, 202528.75-4.82%3.60-19.03%0.88
Tue 23 Dec, 202530.15-3.8%6.959.23%1.04
Mon 22 Dec, 202528.108.76%13.75-5.65%0.91
Fri 19 Dec, 202535.500%11.30-3.12%1.05
Thu 18 Dec, 202541.35-1.71%10.65-7%1.09
Wed 17 Dec, 202547.35-3.45%10.95-3.35%1.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-24.76%8.20-18.07%0.39
Mon 29 Dec, 20254.15-10.07%8.45-35.83%0.36
Fri 26 Dec, 202511.30-6%6.75-3.78%0.5
Wed 24 Dec, 202514.55-3.47%9.45-9.97%0.49
Tue 23 Dec, 202517.05-4.17%13.851.61%0.53
Mon 22 Dec, 202517.306.91%23.00-1.59%0.5
Fri 19 Dec, 202522.800.82%19.20-5.56%0.54
Thu 18 Dec, 202528.15-1.62%17.50-3.11%0.58
Wed 17 Dec, 202533.951.32%17.40-14.48%0.59
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-24.13%27.35-31.01%0.28
Mon 29 Dec, 20251.00-12.29%25.00-20.72%0.3
Fri 26 Dec, 20253.95-0.69%19.40-30.58%0.33
Wed 24 Dec, 20256.45-3.46%21.808.2%0.48
Tue 23 Dec, 20259.003.11%25.905.7%0.43
Mon 22 Dec, 202510.4012.95%35.95-9.52%0.42
Fri 19 Dec, 202514.456.66%30.30-3.54%0.52
Thu 18 Dec, 202518.6514.28%27.60-3.95%0.58
Wed 17 Dec, 202523.400.7%26.70-20.99%0.68
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-13.67%47.55-30.49%0.12
Mon 29 Dec, 20250.45-10.33%44.45-25.79%0.15
Fri 26 Dec, 20251.45-15.86%35.35-19.49%0.18
Wed 24 Dec, 20253.102.25%37.95-2%0.19
Tue 23 Dec, 20254.80-1.3%41.35-4.53%0.2
Mon 22 Dec, 20256.156.15%52.10-2.89%0.21
Fri 19 Dec, 20258.854.13%44.35-11.57%0.22
Thu 18 Dec, 202511.85-3.87%40.60-8.26%0.26
Wed 17 Dec, 202515.602.45%38.60-11.47%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-16.12%69.85-6.35%0.49
Mon 29 Dec, 20250.30-17.45%62.50-4.55%0.44
Fri 26 Dec, 20250.85-28.6%54.45-9.28%0.38
Wed 24 Dec, 20251.60-5.41%56.500.69%0.3
Tue 23 Dec, 20252.70-1.71%60.301.4%0.28
Mon 22 Dec, 20253.80-4.27%69.70-15.18%0.27
Fri 19 Dec, 20255.50-3.42%59.95-2.89%0.31
Thu 18 Dec, 20257.55-2.98%56.30-12.63%0.3
Wed 17 Dec, 202510.3010.03%53.40-0.5%0.34
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-14.66%84.50-9.79%0.44
Mon 29 Dec, 20250.20-28.96%84.65-1.38%0.42
Fri 26 Dec, 20250.55-32.3%75.40-1.36%0.3
Wed 24 Dec, 20251.00-10.93%73.70-2.65%0.21
Tue 23 Dec, 20251.80-1.49%88.050%0.19
Mon 22 Dec, 20252.50-10.82%88.05-16.57%0.19
Fri 19 Dec, 20253.55-16.96%69.450%0.2
Thu 18 Dec, 20254.95-7.93%69.450%0.17
Wed 17 Dec, 20256.906.37%69.451.69%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-14.82%105.851.39%0.19
Mon 29 Dec, 20250.15-20.7%101.65-19.1%0.16
Fri 26 Dec, 20250.45-15.56%94.15-3.26%0.16
Wed 24 Dec, 20250.70-18.87%97.000%0.14
Tue 23 Dec, 20251.30-13.96%97.00-1.08%0.11
Mon 22 Dec, 20251.7510.89%107.05-15.45%0.1
Fri 19 Dec, 20252.407.92%86.850%0.13
Thu 18 Dec, 20253.35-9.32%86.850%0.14
Wed 17 Dec, 20254.65-6.51%86.851.85%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-13.47%100.500%0.08
Mon 29 Dec, 20250.15-8.07%100.500%0.07
Fri 26 Dec, 20250.50-0.37%100.500%0.06
Wed 24 Dec, 20250.60-16.01%100.50-2.86%0.06
Tue 23 Dec, 20250.95-2.9%117.70-5.41%0.05
Mon 22 Dec, 20251.35-12.88%91.150%0.06
Fri 19 Dec, 20251.65-17.97%91.150%0.05
Thu 18 Dec, 20252.30-1.61%91.150%0.04
Wed 17 Dec, 20253.200.76%91.150%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-7.32%147.00-9.76%0.04
Mon 29 Dec, 20250.15-12.77%142.00-24.07%0.04
Fri 26 Dec, 20250.40-11.61%134.45-15.63%0.05
Wed 24 Dec, 20250.40-7.42%130.85-34.69%0.05
Tue 23 Dec, 20250.70-3.01%131.35-1.01%0.07
Mon 22 Dec, 20251.00-25.9%147.05-9.17%0.07
Fri 19 Dec, 20251.25-3.97%134.50-10.66%0.06
Thu 18 Dec, 20251.65-1.64%129.60-2.4%0.06
Wed 17 Dec, 20252.35-0.26%124.901.63%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-3.86%177.300%0.02
Mon 29 Dec, 20250.10-2.03%122.350%0.02
Fri 26 Dec, 20250.30-1.71%122.350%0.02
Wed 24 Dec, 20250.15-5.28%122.350%0.02
Tue 23 Dec, 20250.551.37%122.350%0.01
Mon 22 Dec, 20250.80-2.28%122.350%0.02
Fri 19 Dec, 20250.90-4.36%122.350%0.01
Thu 18 Dec, 20251.154.98%122.350%0.01
Wed 17 Dec, 20251.650%122.350%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.050%181.500%0.01
Mon 29 Dec, 20250.05-1.57%181.50-5.26%0.01
Fri 26 Dec, 20250.05-0.87%170.800%0.01
Wed 24 Dec, 20250.10-0.5%170.80-9.52%0.01
Tue 23 Dec, 20250.30-0.12%137.700%0.01
Mon 22 Dec, 20250.55-0.19%137.700%0.01
Fri 19 Dec, 20250.550.93%137.700%0.01
Thu 18 Dec, 20250.750.5%137.700%0.01
Wed 17 Dec, 20251.200.25%137.700%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.050%245.450%0.02
Mon 29 Dec, 20250.05-7.94%245.450%0.02
Fri 26 Dec, 20250.10-1.82%245.450%0.02
Wed 24 Dec, 20250.10-2.28%245.450%0.02
Tue 23 Dec, 20250.30-1.99%245.450%0.02
Mon 22 Dec, 20250.30-2.9%245.450%0.02
Fri 19 Dec, 20250.50-2.13%245.450%0.02
Thu 18 Dec, 20250.65-1.63%245.450%0.02
Wed 17 Dec, 20250.95-3.15%245.450%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202533.35-227.55--
Mon 29 Dec, 202533.35-227.55--
Fri 26 Dec, 202533.35-227.55--
Wed 24 Dec, 202533.35-227.55--
Tue 23 Dec, 202533.35-227.55--
Mon 22 Dec, 202533.35-227.55--
Fri 19 Dec, 202533.35-227.55--
Thu 18 Dec, 202533.35-227.55--
Wed 17 Dec, 202533.35-227.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-5.69%214.000%0.01
Mon 29 Dec, 20250.10-3.77%214.000%0.01
Fri 26 Dec, 20250.10-7.59%214.000%0.01
Wed 24 Dec, 20250.15-10.99%214.000%0.01
Tue 23 Dec, 20250.40-1.66%214.000%0.01
Mon 22 Dec, 20250.40-5.5%214.000%0.01
Fri 19 Dec, 20250.50-7.51%214.000%0.01
Thu 18 Dec, 20250.55-3.73%214.000%0.01
Wed 17 Dec, 20250.85-6.94%214.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-12.66%303.300%0.49
Mon 29 Dec, 20250.10-24.76%283.000%0.43
Fri 26 Dec, 20250.25-4.55%283.000%0.32
Wed 24 Dec, 20250.20-12%283.000%0.31
Tue 23 Dec, 20250.30-18.3%283.000%0.27
Mon 22 Dec, 20250.350%283.000%0.22
Fri 19 Dec, 20250.30-4.97%249.050%0.22
Thu 18 Dec, 20250.55-3.01%249.050%0.21
Wed 17 Dec, 20250.55-4.05%249.050%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20259.10-458.85--
Mon 29 Dec, 20259.10-458.85--
Fri 26 Dec, 20259.10-458.85--
Wed 24 Dec, 20259.10-458.85--
Tue 23 Dec, 20259.10-458.85--
Mon 22 Dec, 20259.10-458.85--
Fri 19 Dec, 20259.10-458.85--
Thu 18 Dec, 20259.10-458.85--
Wed 17 Dec, 20259.10-458.85--

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

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

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

 

Back to top