Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1381.65
Change Change %
4.95 0.36%

Updated:20 Oct, 2020, 11:54 AM IST

BSE
1381.15
Change Change %
4.35 0.32%

Updated:20 Oct, 2020, 12:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1100.00
1.10 0.30 37.50% 1380.55
Previous Close 0.80
Open 0.85
High 1.20
Low 0.60
Vol 16,400
Open Interest (OI) 1,31,600
Change in OI -5,200
Bid Price 0.70
Offer Price 1.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1200.00
2.20 0.55 33.33% 1379.45
Previous Close 1.65
Open 2.00
High 2.20
Low 1.40
Vol 21,600
Open Interest (OI) 1,98,800
Change in OI -4,400
Bid Price 1.55
Offer Price 2.20
Bid Quantity 400
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1540.00
2.45 0.45 22.50% 1379.20
Previous Close 2.00
Open 2.00
High 2.50
Low 2.00
Vol 4,800
Open Interest (OI) 4,400
Change in OI 400
Bid Price 2.05
Offer Price 2.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1420.00
67.80 7.85 13.09% 1313.85
Previous Close 59.95
Open 74.00
High 74.00
Low 62.95
Vol 2,000
Open Interest (OI) 3,600
Change in OI 800
Bid Price 25.30
Offer Price 61.45
Bid Quantity 400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1180.00
1.65 0.05 3.13% 1380.00
Previous Close 1.60
Open 1.15
High 1.65
Low 1.15
Vol 2,400
Open Interest (OI) 44,000
Change in OI 0
Bid Price 1.20
Offer Price 1.70
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1340.00
57.00 1.05 1.88% 1324.65
Previous Close 55.95
Open 51.00
High 58.35
Low 42.75
Vol 1,15,200
Open Interest (OI) 2,20,800
Change in OI -7,600
Bid Price 56.35
Offer Price 57.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1320.00
71.50 1.10 1.56% 1310.15
Previous Close 70.40
Open 58.45
High 71.50
Low 54.10
Vol 16,800
Open Interest (OI) 1,85,200
Change in OI -2,800
Bid Price 71.20
Offer Price 73.05
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1360.00
44.35 0.25 0.57% 1337.30
Previous Close 44.10
Open 40.00
High 46.00
Low 32.80
Vol 2,35,200
Open Interest (OI) 2,32,800
Change in OI -20,000
Bid Price 44.10
Offer Price 44.70
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1380.00
34.10 0.15 0.44% 1347.55
Previous Close 33.95
Open 34.20
High 35.55
Low 24.95
Vol 6,44,000
Open Interest (OI) 3,09,600
Change in OI 61,600
Bid Price 33.85
Offer Price 34.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1400.00
47.60 0.15 0.32% 1334.05
Previous Close 47.45
Open 56.00
High 57.45
Low 43.75
Vol 24,400
Open Interest (OI) 25,600
Change in OI 6,000
Bid Price 44.10
Offer Price 45.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1480.00
185.00 0.00 0.00% 1196.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 102.95
Offer Price 111.75
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1660.00
380.00 0.00 0.00% 1001.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 259.60
Offer Price 319.70
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1440.00
89.95 0.00 0.00% 1291.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 63.55
Offer Price 92.55
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1120.00
0.75 0.00 0.00% 1380.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,200
Change in OI 0
Bid Price 0.30
Offer Price 2.00
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1080.00
1.00 0.00 0.00% 1380.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1640.00
2.05 0.00 0.00% 1379.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 0.15
Offer Price 2.65
Bid Quantity 2,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1280.00
102.00 0.00 0.00% 1279.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,600
Change in OI 0
Bid Price 104.00
Offer Price 106.60
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1220.00
115.65 0.00 0.00% 1266.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 157.40
Offer Price 181.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1460.00
135.00 0.00 0.00% 1246.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 63.75
Offer Price 101.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1000.00
257.90 0.00 0.00% 1123.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 326.20
Offer Price 410.20
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1500.00
165.15 0.00 0.00% 1216.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 117.00
Offer Price 126.50
Bid Quantity 1,200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE960.00
344.80 0.00 0.00% 1036.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 361.60
Offer Price 456.00
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1560.00
275.00 0.00 0.00% 1106.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 163.65
Offer Price 201.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1200.00
178.50 0.00 0.00% 1203.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,600
Change in OI 0
Bid Price 181.25
Offer Price 183.85
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1100.00
210.30 0.00 0.00% 1171.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 278.40
Offer Price 289.90
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1240.00
139.00 -0.45 -0.32% 1242.65
Previous Close 139.45
Open 139.00
High 139.00
Low 139.00
Vol 800
Open Interest (OI) 47,200
Change in OI 0
Bid Price 141.25
Offer Price 144.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1400.00
25.40 -0.15 -0.59% 1356.25
Previous Close 25.55
Open 25.55
High 26.55
Low 18.20
Vol 7,78,000
Open Interest (OI) 6,00,400
Change in OI 12,000
Bid Price 25.20
Offer Price 25.40
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1420.00
18.35 -0.35 -1.87% 1363.30
Previous Close 18.70
Open 18.15
High 19.20
Low 12.95
Vol 2,16,400
Open Interest (OI) 1,22,800
Change in OI 8,000
Bid Price 18.15
Offer Price 18.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1300.00
83.85 -2.40 -2.78% 1297.80
Previous Close 86.25
Open 70.25
High 88.90
Low 69.00
Vol 24,800
Open Interest (OI) 1,47,600
Change in OI -4,400
Bid Price 86.55
Offer Price 88.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1440.00
13.05 -0.45 -3.33% 1368.60
Previous Close 13.50
Open 10.00
High 13.85
Low 9.75
Vol 1,66,000
Open Interest (OI) 1,34,400
Change in OI -7,200
Bid Price 12.85
Offer Price 13.00
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1220.00
1.75 -0.10 -5.41% 1379.90
Previous Close 1.85
Open 1.75
High 1.95
Low 1.75
Vol 8,000
Open Interest (OI) 71,200
Change in OI -400
Bid Price 1.65
Offer Price 2.10
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1460.00
9.15 -0.60 -6.15% 1372.50
Previous Close 9.75
Open 6.05
High 9.70
Low 6.05
Vol 1,28,000
Open Interest (OI) 1,06,400
Change in OI 16,000
Bid Price 9.05
Offer Price 9.20
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1480.00
6.45 -0.55 -7.86% 1375.20
Previous Close 7.00
Open 1.90
High 6.90
Low 1.70
Vol 50,800
Open Interest (OI) 65,600
Change in OI -2,000
Bid Price 6.40
Offer Price 6.55
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1700.00
0.55 -0.05 -8.33% 1381.10
Previous Close 0.60
Open 0.55
High 0.55
Low 0.55
Vol 400
Open Interest (OI) 19,600
Change in OI 0
Bid Price 0.40
Offer Price 0.60
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1260.00
111.85 -10.20 -8.36% 1269.80
Previous Close 122.05
Open 102.05
High 111.85
Low 102.05
Vol 800
Open Interest (OI) 1,28,400
Change in OI -400
Bid Price 122.45
Offer Price 124.45
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1380.00
33.00 -3.10 -8.59% 1348.65
Previous Close 36.10
Open 41.35
High 47.00
Low 32.00
Vol 1,03,600
Open Interest (OI) 37,600
Change in OI 11,600
Bid Price 33.00
Offer Price 33.30
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1160.00
1.00 -0.10 -9.09% 1380.65
Previous Close 1.10
Open 1.00
High 1.00
Low 1.00
Vol 400
Open Interest (OI) 1,06,400
Change in OI 0
Bid Price 1.00
Offer Price 1.80
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1360.00
23.85 -2.60 -9.83% 1357.80
Previous Close 26.45
Open 30.00
High 35.00
Low 22.80
Vol 2,14,000
Open Interest (OI) 1,22,800
Change in OI 21,200
Bid Price 23.65
Offer Price 23.75
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1340.00
16.50 -2.10 -11.29% 1365.15
Previous Close 18.60
Open 22.00
High 25.00
Low 15.70
Vol 1,80,000
Open Interest (OI) 1,59,600
Change in OI 17,600
Bid Price 16.30
Offer Price 16.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1500.00
4.60 -0.60 -11.54% 1377.05
Previous Close 5.20
Open 3.70
High 5.00
Low 3.70
Vol 1,01,200
Open Interest (OI) 2,20,400
Change in OI -9,600
Bid Price 4.50
Offer Price 4.65
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1240.00
2.15 -0.35 -14.00% 1379.50
Previous Close 2.50
Open 2.90
High 2.90
Low 2.15
Vol 14,400
Open Interest (OI) 1,07,200
Change in OI -1,200
Bid Price 2.10
Offer Price 2.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1320.00
10.90 -1.80 -14.17% 1370.75
Previous Close 12.70
Open 14.90
High 16.95
Low 10.60
Vol 1,47,600
Open Interest (OI) 2,18,800
Change in OI 8,400
Bid Price 10.85
Offer Price 11.05
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1300.00
7.10 -1.40 -16.47% 1374.55
Previous Close 8.50
Open 12.05
High 12.05
Low 6.70
Vol 2,89,200
Open Interest (OI) 2,70,400
Change in OI 400
Bid Price 7.05
Offer Price 7.20
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1280.00
4.55 -1.00 -18.02% 1377.10
Previous Close 5.55
Open 5.55
High 7.05
Low 4.30
Vol 1,02,400
Open Interest (OI) 1,05,200
Change in OI -20,400
Bid Price 4.50
Offer Price 4.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1260.00
2.80 -0.70 -20.00% 1378.85
Previous Close 3.50
Open 4.20
High 4.55
Low 2.65
Vol 84,000
Open Interest (OI) 2,02,000
Change in OI -800
Bid Price 2.70
Offer Price 2.85
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1600.00
1.05 -0.55 -34.38% 1380.60
Previous Close 1.60
Open 1.50
High 1.50
Low 1.05
Vol 9,200
Open Interest (OI) 61,600
Change in OI 2,800
Bid Price 1.10
Offer Price 1.20
Bid Quantity 2,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1140.00
1.00 -1.25 -55.56% 1380.65
Previous Close 2.25
Open 1.00
High 1.00
Low 1.00
Vol 400
Open Interest (OI) 11,600
Change in OI 0
Bid Price 0.80
Offer Price 1.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1000.00
0.15 -0.85 -85.00% 1381.50
Previous Close 1.00
Open 1.00
High 1.00
Low 0.15
Vol 800
Open Interest (OI) 17,600
Change in OI 0
Bid Price 0.25
Offer Price 0.65
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1340.00
84.00 24.00 40.00% 1297.65
Previous Close 60.00
Open 84.00
High 84.00
Low 84.00
Vol 1,600
Open Interest (OI) 4,400
Change in OI -1,600
Bid Price 86.10
Offer Price 93.95
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1400.00
86.00 6.00 7.50% 1295.65
Previous Close 80.00
Open 86.00
High 86.00
Low 86.00
Vol 400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 78.50
Offer Price 85.85
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1460.00
38.00 2.00 5.56% 1343.65
Previous Close 36.00
Open 35.00
High 38.00
Low 35.00
Vol 800
Open Interest (OI) 6,400
Change in OI 400
Bid Price 37.20
Offer Price 39.05
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1260.00
141.75 0.00 0.00% 1239.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 130.05
Offer Price 183.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1260.00
30.00 0.00 0.00% 1351.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 18.15
Offer Price 29.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1600.00
14.00 0.00 0.00% 1367.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 7.00
Offer Price 14.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1380.00
70.00 0.00 0.00% 1311.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 62.55
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1440.00
111.15 0.00 0.00% 1270.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 96.00
Offer Price 112.85
Bid Quantity 2,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1500.00
28.00 0.00 0.00% 1353.65
Previous Close 28.00
Open 30.00
High 30.00
Low 28.00
Vol 1,200
Open Interest (OI) 7,200
Change in OI 800
Bid Price 20.10
Offer Price 30.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1320.00
50.00 0.00 0.00% 1331.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 41.70
Offer Price 43.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1160.00
13.60 0.00 0.00% 1368.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 4.30
Offer Price 9.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1300.00
113.40 0.00 0.00% 1268.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 107.45
Offer Price 117.35
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1360.00
67.60 0.00 0.00% 1314.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 29.45
Offer Price 88.70
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1420.00
51.15 0.00 0.00% 1330.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 50.90
Offer Price 52.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1540.00
20.00 0.00 0.00% 1361.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 11.60
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1200.00
160.00 0.00 0.00% 1221.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 181.25
Offer Price 193.90
Bid Quantity 2,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1520.00
16.50 0.00 0.00% 1365.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 14.85
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1220.00
129.00 0.00 0.00% 1252.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 136.65
Offer Price 207.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1220.00
15.00 0.00 0.00% 1366.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 11.65
Offer Price 28.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1280.00
30.00 -0.05 -0.17% 1351.65
Previous Close 30.05
Open 32.95
High 32.95
Low 29.75
Vol 2,000
Open Interest (OI) 3,200
Change in OI 1,200
Bid Price 28.65
Offer Price 30.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1300.00
36.90 -0.60 -1.60% 1344.75
Previous Close 37.50
Open 39.25
High 41.55
Low 34.95
Vol 42,400
Open Interest (OI) 65,200
Change in OI 23,600
Bid Price 35.10
Offer Price 36.25
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1380.00
66.50 -1.80 -2.64% 1315.15
Previous Close 68.30
Open 67.00
High 67.00
Low 63.80
Vol 2,400
Open Interest (OI) 5,200
Change in OI 0
Bid Price 67.90
Offer Price 70.15
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1400.00
56.25 -3.65 -6.09% 1325.40
Previous Close 59.90
Open 59.90
High 59.90
Low 53.40
Vol 7,600
Open Interest (OI) 17,600
Change in OI 2,400
Bid Price 59.00
Offer Price 60.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1200.00
13.00 -1.00 -7.14% 1368.65
Previous Close 14.00
Open 14.00
High 14.00
Low 13.00
Vol 4,800
Open Interest (OI) 44,400
Change in OI -2,800
Bid Price 12.20
Offer Price 14.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1440.00
38.70 -6.25 -13.90% 1342.95
Previous Close 44.95
Open 42.25
High 42.25
Low 38.70
Vol 2,000
Open Interest (OI) 7,600
Change in OI -400
Bid Price 43.60
Offer Price 45.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1360.00
60.40 -53.80 -47.11% 1321.25
Previous Close 114.20
Open 59.50
High 60.40
Low 59.50
Vol 800
Open Interest (OI) 400
Change in OI 0
Bid Price 58.75
Offer Price 60.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1240.00
20.00 -45.80 -69.60% 1361.65
Previous Close 65.80
Open 20.00
High 20.00
Low 19.50
Vol 6,400
Open Interest (OI) 5,200
Change in OI 0
Bid Price 15.15
Offer Price 29.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1200.00
30.00 0.00 0.00% 1351.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.20
Offer Price 49.45
Bid Quantity 400
Offer Quantity 400

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Kotak Mahindra Bank Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Kotak Mahindra Bank Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com