Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1337.80
Change Change %
3.40 0.25%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
1339.60
Change Change %
5.80 0.43%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1460.00
18.65 2.65 16.56% 1319.15
Previous Close 16.00
Open 17.00
High 19.90
Low 14.00
Vol 42,000
Open Interest (OI) 19,600
Change in OI 400
Bid Price 15.40
Offer Price 20.50
Bid Quantity 800
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1300.00
83.50 10.15 13.84% 1254.30
Previous Close 73.35
Open 80.00
High 88.00
Low 67.75
Vol 1,78,000
Open Interest (OI) 2,42,800
Change in OI 2,800
Bid Price 81.95
Offer Price 84.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1400.00
33.80 4.05 13.61% 1304.00
Previous Close 29.75
Open 31.25
High 37.00
Low 26.00
Vol 8,82,800
Open Interest (OI) 4,10,000
Change in OI 15,200
Bid Price 33.80
Offer Price 33.95
Bid Quantity 7,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1380.00
41.45 4.95 13.56% 1296.35
Previous Close 36.50
Open 38.00
High 44.75
Low 32.40
Vol 2,51,600
Open Interest (OI) 50,000
Change in OI 8,800
Bid Price 38.15
Offer Price 41.50
Bid Quantity 6,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1440.00
22.00 2.45 12.53% 1315.80
Previous Close 19.55
Open 23.75
High 23.80
Low 17.00
Vol 1,25,200
Open Interest (OI) 43,600
Change in OI 10,000
Bid Price 21.70
Offer Price 22.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1340.00
59.50 6.50 12.26% 1278.30
Previous Close 53.00
Open 56.05
High 63.85
Low 47.95
Vol 5,18,400
Open Interest (OI) 73,600
Change in OI 36,000
Bid Price 59.25
Offer Price 59.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1280.00
95.40 10.25 12.04% 1242.40
Previous Close 85.15
Open 85.45
High 95.40
Low 81.00
Vol 1,200
Open Interest (OI) 24,400
Change in OI -800
Bid Price 92.70
Offer Price 101.95
Bid Quantity 7,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1350.00
54.00 5.75 11.92% 1283.80
Previous Close 48.25
Open 50.05
High 59.20
Low 42.80
Vol 7,31,600
Open Interest (OI) 2,00,800
Change in OI 27,600
Bid Price 52.50
Offer Price 54.95
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1360.00
49.20 5.10 11.56% 1288.60
Previous Close 44.10
Open 46.45
High 54.00
Low 39.30
Vol 3,22,000
Open Interest (OI) 60,800
Change in OI 17,600
Bid Price 49.50
Offer Price 50.30
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1450.00
19.50 2.00 11.43% 1318.30
Previous Close 17.50
Open 18.55
High 22.10
Low 15.10
Vol 2,42,800
Open Interest (OI) 84,400
Change in OI 7,200
Bid Price 19.25
Offer Price 20.00
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1320.00
69.20 5.35 8.38% 1268.60
Previous Close 63.85
Open 69.95
High 75.00
Low 56.80
Vol 1,42,000
Open Interest (OI) 31,200
Change in OI -2,800
Bid Price 70.45
Offer Price 71.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1050.00
2.80 0.20 7.69% 1335.00
Previous Close 2.60
Open 2.55
High 3.00
Low 2.50
Vol 2,400
Open Interest (OI) 87,200
Change in OI 1,200
Bid Price 1.10
Offer Price 3.50
Bid Quantity 3,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1250.00
114.00 8.05 7.60% 1223.80
Previous Close 105.95
Open 105.10
High 118.00
Low 103.30
Vol 5,200
Open Interest (OI) 1,31,600
Change in OI -800
Bid Price 107.50
Offer Price 122.45
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1500.00
11.00 0.65 6.28% 1326.80
Previous Close 10.35
Open 11.35
High 12.90
Low 8.75
Vol 3,90,000
Open Interest (OI) 2,05,200
Change in OI -8,000
Bid Price 10.90
Offer Price 11.10
Bid Quantity 20,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1700.00
1.80 0.05 2.86% 1336.00
Previous Close 1.75
Open 2.00
High 2.75
Low 1.55
Vol 15,200
Open Interest (OI) 60,400
Change in OI 7,600
Bid Price 1.80
Offer Price 2.00
Bid Quantity 20,800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1550.00
6.45 0.15 2.38% 1331.35
Previous Close 6.30
Open 6.50
High 7.50
Low 5.35
Vol 41,200
Open Interest (OI) 47,600
Change in OI -11,200
Bid Price 6.15
Offer Price 7.25
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1420.00
24.90 0.50 2.05% 1312.90
Previous Close 24.40
Open 27.50
High 30.05
Low 21.25
Vol 2,15,600
Open Interest (OI) 52,400
Change in OI 26,800
Bid Price 27.30
Offer Price 30.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1650.00
2.95 0.05 1.72% 1334.85
Previous Close 2.90
Open 2.95
High 2.95
Low 2.95
Vol 1,600
Open Interest (OI) 6,400
Change in OI 800
Bid Price 2.95
Offer Price 3.80
Bid Quantity 6,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1500.00
167.45 0.20 0.12% 1170.35
Previous Close 167.25
Open 175.65
High 175.65
Low 167.45
Vol 1,200
Open Interest (OI) 1,200
Change in OI 400
Bid Price 157.50
Offer Price 171.40
Bid Quantity 2,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1600.00
4.10 0.00 0.00% 1333.70
Previous Close 4.10
Open 5.15
High 5.50
Low 3.35
Vol 1,23,600
Open Interest (OI) 1,08,400
Change in OI 6,400
Bid Price 3.50
Offer Price 4.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1480.00
149.10 0.00 0.00% 1188.70
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 138.80
Offer Price 149.50
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE900.00
1.45 0.00 0.00% 1336.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
Change in OI 0
Bid Price 0.55
Offer Price 1.45
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1440.00
116.50 0.00 0.00% 1221.30
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 99.90
Offer Price 117.35
Bid Quantity 11,200
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1650.00
425.00 0.00 0.00% 912.80
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 294.50
Offer Price 312.85
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1120.00
5.15 0.00 0.00% 1332.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 3.45
Offer Price 14.80
Bid Quantity 2,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1080.00
4.30 0.00 0.00% 1333.50
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 1.20
Offer Price 7.05
Bid Quantity 800
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1160.00
115.90 0.00 0.00% 1221.90
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 191.05
Offer Price 200.40
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1180.00
142.55 0.00 0.00% 1195.25
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 170.10
Offer Price 182.80
Bid Quantity 4,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE850.00
307.00 0.00 0.00% 1030.80
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 485.40
Offer Price 504.75
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1220.00
132.35 0.00 0.00% 1205.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,200
Change in OI 0
Bid Price 139.20
Offer Price 148.00
Bid Quantity 4,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1460.00
132.45 0.00 0.00% 1205.35
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 123.30
Offer Price 136.75
Bid Quantity 1,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1550.00
390.00 0.00 0.00% 947.80
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 197.80
Offer Price 215.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1000.00
327.65 0.00 0.00% 1010.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,400
Change in OI 0
Bid Price 343.40
Offer Price 357.05
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1260.00
101.10 0.00 0.00% 1236.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,600
Change in OI 0
Bid Price 106.65
Offer Price 117.50
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1240.00
119.35 0.00 0.00% 1218.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 123.40
Offer Price 129.85
Bid Quantity 5,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1700.00
455.00 0.00 0.00% 882.80
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 344.10
Offer Price 361.80
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1050.00
126.55 0.00 0.00% 1211.25
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 289.25
Offer Price 307.40
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1150.00
229.10 0.00 0.00% 1108.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,200
Change in OI 0
Bid Price 201.60
Offer Price 214.90
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1540.00
10.00 0.00 0.00% 1327.80
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 4.55
Offer Price 9.20
Bid Quantity 2,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1900.00
0.30 0.00 0.00% 1337.50
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 0.30
Offer Price 1.50
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE950.00
6.00 0.00 0.00% 1331.80
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 0.30
Offer Price 2.90
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1000.00
2.20 -0.05 -2.22% 1335.60
Previous Close 2.25
Open 2.50
High 2.90
Low 2.10
Vol 9,200
Open Interest (OI) 1,05,200
Change in OI 1,600
Bid Price 2.20
Offer Price 2.60
Bid Quantity 1,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1200.00
145.00 -4.15 -2.78% 1192.80
Previous Close 149.15
Open 145.10
High 156.00
Low 142.75
Vol 12,800
Open Interest (OI) 85,200
Change in OI -400
Bid Price 157.15
Offer Price 166.55
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1100.00
241.50 -7.25 -2.91% 1096.30
Previous Close 248.75
Open 249.70
High 249.70
Low 230.75
Vol 2,000
Open Interest (OI) 8,800
Change in OI 0
Bid Price 242.65
Offer Price 265.10
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1450.00
127.00 -5.15 -3.90% 1210.80
Previous Close 132.15
Open 136.40
High 136.40
Low 127.00
Vol 1,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 115.45
Offer Price 121.60
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1420.00
102.15 -5.65 -5.24% 1235.65
Previous Close 107.80
Open 113.40
High 113.40
Low 102.00
Vol 2,400
Open Interest (OI) 2,400
Change in OI -400
Bid Price 92.70
Offer Price 110.40
Bid Quantity 1,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1380.00
75.75 -6.70 -8.13% 1262.05
Previous Close 82.45
Open 71.00
High 90.80
Low 71.00
Vol 27,200
Open Interest (OI) 26,000
Change in OI -1,200
Bid Price 68.20
Offer Price 73.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1400.00
82.75 -10.80 -11.54% 1255.05
Previous Close 93.55
Open 90.00
High 103.90
Low 81.50
Vol 48,800
Open Interest (OI) 82,000
Change in OI 8,000
Bid Price 81.40
Offer Price 85.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1100.00
4.55 -0.70 -13.33% 1333.25
Previous Close 5.25
Open 5.55
High 5.70
Low 4.45
Vol 91,200
Open Interest (OI) 3,63,200
Change in OI -800
Bid Price 4.50
Offer Price 4.65
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1180.00
10.00 -1.55 -13.42% 1327.80
Previous Close 11.55
Open 13.00
High 13.05
Low 9.95
Vol 13,200
Open Interest (OI) 45,200
Change in OI 4,000
Bid Price 8.30
Offer Price 12.05
Bid Quantity 400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1360.00
60.20 -9.80 -14.00% 1277.60
Previous Close 70.00
Open 65.00
High 77.80
Low 59.40
Vol 69,600
Open Interest (OI) 38,400
Change in OI -7,600
Bid Price 58.30
Offer Price 64.10
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1320.00
42.05 -7.90 -15.82% 1295.75
Previous Close 49.95
Open 44.95
High 55.90
Low 40.85
Vol 5,19,600
Open Interest (OI) 53,200
Change in OI 800
Bid Price 40.30
Offer Price 41.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1350.00
53.95 -10.80 -16.68% 1283.85
Previous Close 64.75
Open 57.00
High 71.60
Low 53.95
Vol 2,67,200
Open Interest (OI) 88,000
Change in OI -11,200
Bid Price 51.95
Offer Price 55.35
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1340.00
49.00 -10.70 -17.92% 1288.80
Previous Close 59.70
Open 54.20
High 66.40
Low 48.95
Vol 6,94,400
Open Interest (OI) 84,800
Change in OI 38,000
Bid Price 47.15
Offer Price 49.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1220.00
15.00 -3.30 -18.03% 1322.80
Previous Close 18.30
Open 17.50
High 19.95
Low 14.40
Vol 13,600
Open Interest (OI) 46,400
Change in OI 0
Bid Price 12.55
Offer Price 16.55
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1280.00
27.45 -6.20 -18.42% 1310.35
Previous Close 33.65
Open 28.50
High 38.20
Low 26.20
Vol 1,60,400
Open Interest (OI) 50,800
Change in OI 10,400
Bid Price 26.50
Offer Price 27.50
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1300.00
33.30 -8.05 -19.47% 1304.50
Previous Close 41.35
Open 37.75
High 46.50
Low 32.75
Vol 9,71,200
Open Interest (OI) 2,99,600
Change in OI 21,600
Bid Price 32.50
Offer Price 33.95
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1520.00
8.00 -2.10 -20.79% 1329.80
Previous Close 10.10
Open 8.05
High 8.45
Low 8.00
Vol 1,600
Open Interest (OI) 4,000
Change in OI 800
Bid Price 2.70
Offer Price 13.40
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1240.00
17.50 -4.65 -20.99% 1320.30
Previous Close 22.15
Open 19.65
High 25.50
Low 17.50
Vol 73,200
Open Interest (OI) 1,66,400
Change in OI 6,000
Bid Price 15.05
Offer Price 17.80
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1200.00
11.40 -3.05 -21.11% 1326.40
Previous Close 14.45
Open 14.15
High 16.70
Low 11.40
Vol 3,61,600
Open Interest (OI) 3,88,000
Change in OI 31,200
Bid Price 11.20
Offer Price 11.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1250.00
19.45 -5.35 -21.57% 1318.35
Previous Close 24.80
Open 20.00
High 28.70
Low 19.15
Vol 1,81,600
Open Interest (OI) 1,83,200
Change in OI -13,200
Bid Price 18.10
Offer Price 19.80
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1150.00
5.85 -2.35 -28.66% 1331.95
Previous Close 8.20
Open 9.35
High 9.50
Low 5.80
Vol 97,200
Open Interest (OI) 2,85,600
Change in OI -2,000
Bid Price 5.70
Offer Price 6.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1260.00
19.50 -8.15 -29.48% 1318.30
Previous Close 27.65
Open 28.00
High 31.10
Low 19.50
Vol 1,27,600
Open Interest (OI) 46,000
Change in OI -400
Bid Price 21.15
Offer Price 24.50
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE800.00
0.80 -0.70 -46.67% 1337.00
Previous Close 1.50
Open 1.50
High 1.50
Low 0.80
Vol 800
Open Interest (OI) 3,600
Change in OI 400
Bid Price 0.50
Offer Price 1.55
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
CE1480.00
10.70 -10.40 -49.29% 1327.10
Previous Close 21.10
Open 3.50
High 14.00
Low 3.50
Vol 4,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 10.80
Offer Price 17.60
Bid Quantity 8,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-06-2020
OPTSTK
PE1160.00
4.60 -4.65 -50.27% 1333.20
Previous Close 9.25
Open 9.00
High 9.00
Low 4.60
Vol 18,400
Open Interest (OI) 31,200
Change in OI 400
Bid Price 4.65
Offer Price 8.00
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
CE1550.00
25.85 0.00 0.00% 1311.95
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 17.25
Offer Price 35.45
Bid Quantity 6,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
CE1600.00
33.00 0.00 0.00% 1304.80
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 20.10
Offer Price 27.80
Bid Quantity 400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
PE1600.00
259.40 0.00 0.00% 1078.40
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 265.55
Offer Price 285.00
Bid Quantity 800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
CE1140.00
280.50 0.00 0.00% 1057.30
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 209.25
Offer Price 236.55
Bid Quantity 6,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
CE1440.00
74.45 0.00 0.00% 1263.35
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 42.30
Offer Price 62.85
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
CE1500.00
39.05 0.00 0.00% 1298.75
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 29.20
Offer Price 45.35
Bid Quantity 6,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
PE1240.00
36.30 0.00 0.00% 1301.50
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 35.30
Offer Price 58.25
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
PE1350.00
81.25 0.00 0.00% 1256.55
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 86.05
Offer Price 101.60
Bid Quantity 2,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
PE1050.00
15.00 0.00 0.00% 1322.80
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 1.25
Offer Price 24.70
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
CE1150.00
271.15 0.00 0.00% 1066.65
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 201.20
Offer Price 227.75
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
PE1150.00
35.35 0.00 0.00% 1302.45
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 15.40
Offer Price 40.15
Bid Quantity 5,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
CE1160.00
179.85 0.00 0.00% 1157.95
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 193.30
Offer Price 220.10
Bid Quantity 6,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
CE1300.00
70.00 0.00 0.00% 1267.80
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 98.65
Offer Price 126.65
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
CE1400.00
64.00 0.00 0.00% 1273.80
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 59.60
Offer Price 75.90
Bid Quantity 6,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
PE1200.00
40.00 0.00 0.00% 1297.80
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 28.50
Offer Price 39.95
Bid Quantity 4,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
CE1100.00
263.75 0.00 0.00% 1074.05
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 246.35
Offer Price 269.85
Bid Quantity 6,400
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
PE1100.00
24.55 0.00 0.00% 1313.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 12.60
Offer Price 29.80
Bid Quantity 1,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-07-2020
OPTSTK
PE1000.00
10.05 -9.85 -49.50% 1327.75
Previous Close 19.90
Open 10.05
High 10.05
Low 10.05
Vol 400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 7.00
Offer Price 16.75
Bid Quantity 400
Offer Quantity 3,200

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