Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
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 18, 15:25

2094.00

-9.90 (-0.47%)

BSE: 500247  |  NSE: KOTAKBANK  |  ISIN: INE237A01028
Open Price 2,101.00
High Price 2,103.80
Low Price 2,082.80
Prev. Close 2,103.90
Spot Price 2,093.10
Open Int PCR 0.49
Prev OI PCR 0.50
Bid Price 2,094.10
Bid Qty 400
Rollover % 8.74%
Average Price 2,094.11
No. of Contracts Traded 7,229
Turnover (Rs. in lakhs) 60,553.28
Market Lot 400
Open Interest 33,936,800
Open Int. Chg -690,800
Open Int. Chg % -1.99
Offer Price 2,094.90
Offer Qty 400
Rollover Cost 14.00

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 - - - - -
- - - - - 1,840.00 0.40 0.20 800 18,800 1,200
204.75 - - 1,600 - 1,880.00 0.20 -0.25 400 13,600 -400
210.95 - - 4,000 - 1,900.00 0.35 -0.05 10,800 96,400 1,600
181.35 -3.60 2,000 6,000 400 1,920.00 0.50 -0.10 2,400 39,600 800
165.10 - - 2,000 - 1,940.00 0.40 -0.20 26,800 465,200 -2,000
139.50 -5.25 800 29,600 -400 1,960.00 0.65 -0.35 62,800 315,200 800
121.50 -4.50 2,400 12,400 -800 1,980.00 0.95 -0.55 111,200 134,400 -2,400
95.50 -10.80 51,600 115,600 -800 2,000.00 1.65 -0.70 633,200 453,600 -44,800
78.25 -9.45 13,200 40,400 -6,000 2,020.00 2.50 -1.10 927,200 414,800 -54,400
58.80 -10.65 202,800 69,200 -16,800 2,040.00 4.40 -1.00 796,000 509,600 -34,400
41.65 -11.00 399,200 169,200 -22,000 2,060.00 7.30 -1.25 985,600 456,000 -4,400
28.05 -10.00 1,351,600 367,600 -41,600 2,080.00 13.80 0.10 1,116,400 629,600 -32,400
17.75 -8.50 4,290,000 2,104,800 110,400 2,100.00 22.70 1.05 1,602,800 1,311,600 -86,000
10.80 -6.60 2,202,400 940,000 -96,400 2,120.00 36.35 3.50 430,000 550,400 -54,400
7.10 -4.65 1,666,800 961,200 -104,800 2,140.00 50.05 2.85 214,800 340,800 -22,000
4.45 -3.40 2,026,400 1,228,400 -84,800 2,160.00 70.15 6.85 106,800 385,200 -32,800
3.30 -2.20 1,074,400 657,600 -38,400 2,180.00 87.35 6.35 23,200 203,600 -9,200
2.40 -1.65 1,851,600 2,353,200 45,600 2,200.00 108.50 9.05 30,400 431,600 -12,000
1.85 -1.25 497,600 839,600 7,200 2,220.00 124.70 6.60 14,800 53,600 -4,800
1.50 -1.00 610,800 742,800 75,600 2,240.00 144.85 7.30 23,200 154,000 -14,400
1.20 -0.80 336,000 467,600 14,000 2,260.00 157.90 0.50 - 15,600 -
1.05 -0.35 417,200 452,000 -88,000 2,280.00 178.45 - - 28,400 -
0.85 -0.55 678,000 1,384,800 -227,600 2,300.00 199.15 2.60 3,600 58,400 400
0.65 -0.40 80,800 291,200 6,000 2,320.00 215.75 - - 400 -
0.50 -0.35 35,600 348,800 -18,000 2,340.00 - - - - -
0.35 -0.40 40,800 220,800 -12,400 2,360.00 183.00 -0.05 - 8,400 -
0.30 -0.35 23,600 242,400 -2,800 2,380.00 - - - - -
0.30 -0.30 79,200 214,400 -24,800 2,400.00 - - - - -
0.25 -0.20 9,200 35,200 -4,000 2,420.00 - - - - -
0.30 -0.15 4,000 72,400 -2,800 2,440.00 336.00 - - 10,400 -
0.25 -0.15 400 68,000 -400 2,480.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 33,936,800 -690,800 -1.99%
Call
 14,443,200 -534,400 -3.57%
Put
 7,099,200 -406,000 -5.41%
Total
 55,479,200 -1,631,200 -2.86%
Change in Volumes
Current Vol Change % Chg
Future
 2,891,600 -1,880,400 -39.40%
Call
 17,948,400 -10,764,800 -37.49%
Put
 7,123,200 -4,132,000 -36.71%
Total
 27,963,200 -16,777,200 -37.50%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Kotak Mahindra
 60,278,000 21,574,800 279.39%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
KOTAKBANK 25Nov2025 - 2,100.00 17.75 4,290,000
KOTAKBANK 25Nov2025 - 2,120.00 10.80 2,202,400
KOTAKBANK 25Nov2025 - 2,160.00 4.45 2,026,400
KOTAKBANK 25Nov2025 - 2,200.00 2.40 1,851,600
KOTAKBANK 25Nov2025 - 2,140.00 7.10 1,666,800
Most Active Puts
Puts Price Volumes
KOTAKBANK 25Nov2025 - 2,100.00 22.70 1,602,800
KOTAKBANK 25Nov2025 - 2,080.00 13.80 1,116,400
KOTAKBANK 25Nov2025 - 2,060.00 7.30 985,600
KOTAKBANK 25Nov2025 - 2,020.00 2.50 927,200
KOTAKBANK 25Nov2025 - 2,040.00 4.40 796,000

Fundamentals

Market Cap
416,265.89
* EPS (TTM)
67.34
* P/E
31.08
* 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 (%)
67.55
DELIVERY AVERAGES
3-Day 69.68%
5-Day 69.06%
8-Day 69.66%
* 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