KOTAKBANK 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 22, 10:19

2168.20

4.40 (0.20%)

BSE: 500247 | NSE: KOTAKBANK | ISIN: INE237A01028

Open Price	2,168.10
High Price	2,173.90
Low Price	2,165.00
Prev. Close	2,163.80
Spot Price	2,149.70
Open Int PCR	0.82
Prev OI PCR	0.82
Bid Price	2,168.00
Bid Qty	400
Rollover %	20.68%

Average Price	2,169.32
No. of Contracts Traded	1,475
Turnover (Rs. in lakhs)	12,798.99
Market Lot	400
Open Interest	33,327,600
Open Int. Chg	219,200
Open Int. Chg %	0.66
Offer Price	2,168.50
Offer Qty	400
Rollover Cost	14.20

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	1,760.00	-	-	-	-	-
345.00	-	-	-	-	1,800.00	0.25	-0.15	800	31,200	-
317.00	-	-	400	-	1,840.00	0.15	-	-	8,400	-
-	-	-	-	-	1,860.00	0.40	-	-	1,600	-
279.00	-	-	1,200	-	1,880.00	0.25	-	-	21,600	-
290.00	-	-	4,400	-	1,900.00	0.20	-0.10	800	61,200	-400
274.00	-	-	3,600	-	1,920.00	0.15	-0.10	800	114,000	-
253.00	-	-	2,000	-	1,940.00	0.30	-	-	98,800	-
226.00	-	-	1,600	-	1,960.00	0.40	-0.05	400	288,800	-
146.60	-	-	1,200	-	1,980.00	0.40	-0.25	1,200	370,000	-
169.50	-	-	116,400	-	2,000.00	0.75	-0.15	10,000	920,000	-1,200
150.70	-	-	17,200	-	2,020.00	0.90	-0.20	5,200	178,400	-400
129.90	-	-	58,400	-	2,040.00	0.90	-0.30	67,200	337,200	-7,600
105.40	-	-	85,600	-	2,060.00	1.15	-0.30	50,800	423,200	-1,600
86.10	-2.40	-	124,000	-	2,080.00	1.75	-0.55	100,800	532,800	-7,600
74.00	5.90	34,800	329,200	-11,600	2,100.00	3.00	-1.00	171,600	961,200	14,400
53.50	2.50	60,800	290,400	-17,200	2,120.00	5.00	-1.65	172,000	371,200	-4,000
37.75	2.25	201,600	505,200	21,200	2,140.00	8.75	-2.55	182,000	503,600	-6,400
24.10	1.30	458,400	991,600	13,600	2,160.00	15.65	-3.55	220,800	566,400	36,800
14.75	0.30	504,400	806,800	31,600	2,180.00	25.30	-5.00	126,400	404,000	800
8.20	-0.65	610,000	1,588,400	46,400	2,200.00	38.25	-6.10	54,800	349,600	4,000
4.85	-0.65	286,000	435,600	-4,400	2,220.00	55.05	-4.90	50,800	117,200	-17,200
3.00	-0.55	198,000	339,200	-23,200	2,240.00	69.50	0.05	-	72,400	-
2.00	-0.40	121,200	368,000	19,200	2,260.00	91.65	4.80	3,200	44,000	-
1.40	-0.25	119,600	301,200	-	2,280.00	91.15	-	-	14,800	-
0.95	-0.30	144,000	700,800	-34,400	2,300.00	130.75	-3.75	800	43,600	-
0.65	-0.25	15,200	296,000	-2,400	2,320.00	122.35	-	-	4,400	-
0.45	-0.10	800	648,000	-400	2,340.00	137.70	-	-	8,400	-
0.50	-	-	165,600	-	2,360.00	245.45	-	-	2,800	-
-	-	-	-	-	2,380.00	-	-	-	-	-
0.30	-0.20	4,400	152,800	-	2,400.00	214.00	-	-	1,200	-
0.30	-	-	61,200	-	2,440.00	249.05	-	-	13,600	-
-	-	-	-	-	2,480.00	-	-	-	-	-
-	-	-	-	-	2,560.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	33,327,600	219,200	0.66%
Call	8,396,000	38,400	0.46%
Put	6,865,600	9,600	0.14%
Total	48,589,200	267,200	0.55%

	Current OI	Change	% Chg
Future	8,564,400	300,400	3.64%
Call	595,600	3,200	0.54%
Put	534,400	7,600	1.44%
Total	9,694,400	311,200	3.32%

	Current OI	Change	% Chg
Future	125,600	400	0.32%
Call	8,800	0	0.00%
Put	800	0	0.00%
Total	135,200	400	0.30%

Change in Volumes

	Current Vol	Change	% Chg
Future	590,000	-984,800	-62.53%
Call	2,759,200	-5,140,000	-65.07%
Put	1,220,400	-2,604,400	-68.09%
Total	4,569,600	-8,729,200	-65.64%

	Current Vol	Change	% Chg
Future	360,000	-504,400	-58.35%
Call	74,000	-144,400	-66.12%
Put	27,200	-92,000	-77.18%
Total	461,200	-740,800	-61.63%

	Current Vol	Change	% Chg
Future	1,600	-9,200	-85.19%
Call	800	400	100.00%
Put	0	0	0.00%
Total	2,400	-8,800	-78.57%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Kotak Mahindra	58,418,800	21,574,800	270.77%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
KOTAKBANK 30Dec2025 - 2,200.00	8.20	610,000
KOTAKBANK 30Dec2025 - 2,180.00	14.75	504,400
KOTAKBANK 30Dec2025 - 2,160.00	24.10	458,400
KOTAKBANK 30Dec2025 - 2,220.00	4.85	286,000
KOTAKBANK 30Dec2025 - 2,140.00	37.75	201,600

Most Active Puts

Puts	Price	Volumes
KOTAKBANK 30Dec2025 - 2,160.00	15.65	220,800
KOTAKBANK 30Dec2025 - 2,140.00	8.75	182,000
KOTAKBANK 30Dec2025 - 2,120.00	5.00	172,000
KOTAKBANK 30Dec2025 - 2,100.00	3.00	171,600
KOTAKBANK 30Dec2025 - 2,180.00	25.30	126,400