Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Kotak Mahindra

Stock

Expiry Date

SEARCH FUTURES

KOTAKBANK 25Nov2025

LIVE
NSE
Nov 21, 10:24

2101.20

4.10 (0.20%)

BSE: 500247  |  NSE: KOTAKBANK  |  ISIN: INE237A01028
Open Price 2,094.40
High Price 2,106.30
Low Price 2,087.20
Prev. Close 2,097.10
Spot Price 2,087.80
Open Int PCR 0.51
Prev OI PCR 0.52
Bid Price 2,100.90
Bid Qty 400
Rollover % 59.73%
Average Price 2,101.27
No. of Contracts Traded 7,432
Turnover (Rs. in lakhs) 62,466.55
Market Lot 400
Open Interest 14,590,800
Open Int. Chg -8,434,000
Open Int. Chg % -36.63
Offer Price 2,101.80
Offer Qty 1,600
Rollover Cost 14.30

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 1,600.00 - - - - -
- - - - - 1,680.00 - - - - -
- - - - - 1,760.00 - - - - -
366.00 - - 400 - 1,800.00 - - - - -
260.45 - - 400 - 1,840.00 0.15 - - 18,400 -
220.60 - - 2,000 - 1,880.00 0.20 - - 8,000 -
203.00 - - 3,200 -400 1,900.00 0.10 -0.15 3,600 80,800 -11,600
180.80 - - 5,200 -400 1,920.00 0.10 -0.10 400 30,800 -1,200
160.80 - - 1,600 - 1,940.00 0.10 - 800 462,400 -2,000
139.75 - - 27,600 - 1,960.00 0.10 -0.10 1,600 308,400 -4,000
120.00 - - 15,200 - 1,980.00 0.30 - 7,200 103,200 -800
102.50 5.20 17,200 85,600 -20,000 2,000.00 0.60 - 115,200 336,400 -20,000
83.05 5.40 4,000 38,800 3,200 2,020.00 0.70 -0.35 148,800 234,000 -68,400
61.40 3.35 6,000 43,600 -8,800 2,040.00 1.05 -0.55 222,400 333,200 -16,000
43.55 3.30 137,600 105,600 -10,400 2,060.00 2.30 -1.15 433,600 309,200 -57,200
26.05 1.55 352,800 270,800 -11,200 2,080.00 5.50 -2.15 785,200 458,800 -99,600
14.05 0.40 1,849,200 1,147,600 -288,000 2,100.00 13.10 -3.40 965,200 658,800 -346,400
7.70 -0.35 1,584,000 1,308,400 -90,000 2,120.00 26.15 -5.05 287,200 370,000 -46,400
4.30 -0.60 1,314,800 854,000 -42,000 2,140.00 43.00 -4.25 181,200 246,800 -34,400
2.65 -0.35 806,800 1,005,600 -56,800 2,160.00 61.25 -4.25 140,400 260,000 -59,200
1.70 -0.20 471,200 635,200 105,600 2,180.00 80.85 -4.55 11,200 169,200 -11,600
1.20 -0.20 664,800 1,287,600 -400,000 2,200.00 100.50 -5.00 18,800 340,800 -22,000
0.85 -0.10 346,000 520,400 -20,800 2,220.00 119.20 - - 27,200 -10,800
0.65 -0.05 117,200 415,600 -30,800 2,240.00 139.20 - - 146,800 -4,400
0.55 - 62,000 154,800 -34,000 2,260.00 159.15 - - 14,000 -800
0.45 0.05 32,800 317,200 -27,200 2,280.00 174.50 - - 26,800 -
0.45 - 130,000 1,307,600 1,200 2,300.00 199.75 - - 46,800 -8,000
0.35 0.10 29,200 236,400 -24,000 2,320.00 220.00 - - 400 -
0.15 -0.05 4,000 320,800 -12,000 2,340.00 - - - - -
0.05 -0.15 800 212,800 -1,600 2,360.00 254.75 - - 6,400 -400
0.10 - - 241,200 - 2,380.00 - - - - -
0.10 - 8,800 156,000 -17,600 2,400.00 - - - - -
0.15 - - 29,200 -400 2,420.00 - - - - -
0.10 -0.05 1,600 46,000 -9,600 2,440.00 336.00 - - 10,400 -
0.20 0.05 3,200 55,200 -4,400 2,480.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 14,590,800 -8,434,000 -36.63%
Call
 10,851,600 -1,000,400 -8.44%
Put
 5,008,000 -825,200 -14.15%
Total
 30,450,400 -10,259,600 -25.20%
Change in Volumes
Current Vol Change % Chg
Future
 2,972,800 -7,525,200 -71.68%
Call
 7,944,000 -12,783,200 -61.67%
Put
 3,322,800 -5,636,800 -62.91%
Total
 14,239,600 -25,945,200 -64.56%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Kotak Mahindra
 57,596,000 21,574,800 266.96%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
KOTAKBANK 25Nov2025 - 2,100.00 14.05 1,849,200
KOTAKBANK 25Nov2025 - 2,120.00 7.70 1,584,000
KOTAKBANK 25Nov2025 - 2,140.00 4.30 1,314,800
KOTAKBANK 25Nov2025 - 2,160.00 2.65 806,800
KOTAKBANK 25Nov2025 - 2,200.00 1.20 664,800
Most Active Puts
Puts Price Volumes
KOTAKBANK 25Nov2025 - 2,100.00 13.10 965,200
KOTAKBANK 25Nov2025 - 2,080.00 5.50 785,200
KOTAKBANK 25Nov2025 - 2,060.00 2.30 433,600
KOTAKBANK 25Nov2025 - 2,120.00 26.15 287,200
KOTAKBANK 25Nov2025 - 2,040.00 1.05 222,400

Fundamentals

Market Cap
415,211.85
* EPS (TTM)
67.34
* P/E
31.00
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
400
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
81.44
DELIVERY AVERAGES
3-Day 78.87%
5-Day 75.56%
8-Day 73.73%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347