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 30Dec2025

LIVE
NSE
Dec 01, 15:20

2153.60

16.00 (0.75%)

BSE: 500247  |  NSE: KOTAKBANK  |  ISIN: INE237A01028
Open Price 2,145.00
High Price 2,171.90
Low Price 2,137.70
Prev. Close 2,137.60
Spot Price 2,147.60
Open Int PCR 0.88
Prev OI PCR 0.81
Bid Price 2,153.60
Bid Qty 2,800
Rollover % 1.34%
Average Price 2,162.11
No. of Contracts Traded 13,340
Turnover (Rs. in lakhs) 115,370.19
Market Lot 400
Open Interest 36,840,000
Open Int. Chg -645,200
Open Int. Chg % -1.72
Offer Price 2,154.60
Offer Qty 800
Rollover Cost 14.40

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
- - - - - 1,760.00 - - - - -
345.00 - - - - 1,800.00 0.55 0.05 3,600 32,000 2,400
317.00 9.00 1,200 400 - 1,840.00 0.50 0.05 400 8,800 -
- - - - - 1,860.00 1.30 - - 1,600 -
279.00 40.00 400 1,200 - 1,880.00 0.35 -0.10 67,200 107,600 -62,800
270.00 79.55 400 4,400 400 1,900.00 0.65 -0.20 169,200 158,400 -60,800
243.00 15.00 400 3,600 -400 1,920.00 0.50 -0.45 36,000 242,000 -4,000
209.00 - - 1,600 - 1,940.00 0.95 -0.65 9,600 139,200 -4,000
175.00 - - 1,200 - 1,960.00 1.30 -0.90 48,000 344,800 -10,800
146.60 - - 1,200 - 1,980.00 1.95 -1.40 459,600 413,200 238,800
160.00 18.20 10,400 147,600 -400 2,000.00 3.30 -1.40 550,400 544,000 -10,800
149.00 33.40 400 13,600 - 2,020.00 4.50 -2.20 417,200 184,400 -80,800
123.85 17.60 28,800 59,600 -13,200 2,040.00 6.60 -2.60 486,000 280,800 5,200
103.20 13.25 21,200 105,200 -3,600 2,060.00 8.90 -3.70 623,200 292,800 85,200
88.40 13.55 187,600 183,200 -46,400 2,080.00 12.40 -4.60 948,800 531,200 -76,400
72.60 11.80 900,400 743,200 -136,800 2,100.00 16.50 -6.35 2,130,800 1,036,800 -58,800
58.50 10.50 669,600 418,000 -71,200 2,120.00 23.05 -7.10 1,516,800 472,000 77,200
45.75 8.15 2,258,400 427,600 -90,000 2,140.00 30.00 -9.65 1,603,200 356,400 48,000
35.55 7.05 3,453,600 500,800 114,400 2,160.00 40.45 -9.95 1,939,200 256,000 48,800
26.85 5.30 1,677,600 287,600 87,200 2,180.00 52.00 -11.75 604,000 123,600 93,600
20.10 3.85 4,653,200 1,263,600 -356,400 2,200.00 65.00 -13.25 445,200 285,600 49,200
14.65 3.00 1,136,400 221,200 14,000 2,220.00 79.90 -13.00 44,000 36,800 9,200
10.55 2.10 1,075,200 216,800 30,800 2,240.00 117.15 - - 7,600 -
7.60 1.55 583,600 161,600 7,200 2,260.00 168.00 - - 21,200 -
5.30 1.10 562,000 140,400 3,200 2,280.00 155.05 - - 20,400 -
3.65 0.65 1,665,200 646,000 -176,800 2,300.00 144.00 -21.25 12,400 72,000 3,600
2.50 0.40 448,400 513,600 196,000 2,320.00 205.00 - - 1,200 -
1.75 0.30 266,000 292,400 125,200 2,340.00 226.80 - - 5,200 -
1.35 0.20 36,400 125,600 400 2,360.00 245.45 - - 2,800 -
1.05 0.20 210,000 208,800 21,200 2,400.00 269.60 -0.20 - 800 -
0.65 - 90,000 59,600 38,400 2,440.00 304.50 - - 14,000 -
- - - - - 2,480.00 - - - - -
- - - - - 2,560.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 36,840,000 -645,200 -1.72%
Call
 6,749,600 -256,800 -3.67%
Put
 5,993,200 292,000 5.12%
Total
 49,582,800 -610,000 -1.22%
Change in Volumes
Current Vol Change % Chg
Future
 5,336,000 2,385,200 80.83%
Call
 19,936,800 7,250,000 57.15%
Put
 12,114,800 4,884,800 67.56%
Total
 37,387,600 14,520,000 63.50%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Kotak Mahindra
 50,352,800 21,574,800 233.39%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
KOTAKBANK 30Dec2025 - 2,200.00 20.10 4,653,200
KOTAKBANK 30Dec2025 - 2,160.00 35.55 3,453,600
KOTAKBANK 30Dec2025 - 2,140.00 45.75 2,258,400
KOTAKBANK 30Dec2025 - 2,180.00 26.85 1,677,600
KOTAKBANK 30Dec2025 - 2,300.00 3.65 1,665,200
Most Active Puts
Puts Price Volumes
KOTAKBANK 30Dec2025 - 2,100.00 16.50 2,130,800
KOTAKBANK 30Dec2025 - 2,160.00 40.45 1,939,200
KOTAKBANK 30Dec2025 - 2,140.00 30.00 1,603,200
KOTAKBANK 30Dec2025 - 2,120.00 23.05 1,516,800
KOTAKBANK 30Dec2025 - 2,080.00 12.40 948,800

Fundamentals

Market Cap
427,104.59
* EPS (TTM)
67.34
* P/E
31.89
* 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 (%)
63.89
DELIVERY AVERAGES
3-Day 66.41%
5-Day 67.47%
8-Day 73.47%
* 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