Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1270.55
Change Change %
-17.30 -1.34%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
1271.20
Change Change %
-18.15 -1.41%

Updated:22 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1620.00
0.50 0.25 100.00% 1270.05
Previous Close 0.25
Open 0.25
High 0.50
Low 0.25
Vol 2,400
Open Interest (OI) 19,200
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 1,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1560.00
272.00 97.00 55.43% 998.55
Previous Close 175.00
Open 272.00
High 272.00
Low 272.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 236.40
Offer Price 344.00
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1340.00
76.95 18.90 32.56% 1193.60
Previous Close 58.05
Open 58.05
High 79.15
Low 48.65
Vol 19,200
Open Interest (OI) 43,600
Change in OI -13,200
Bid Price 51.95
Offer Price 78.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1440.00
174.75 40.00 29.68% 1095.80
Previous Close 134.75
Open 149.80
High 179.00
Low 145.10
Vol 18,000
Open Interest (OI) 38,000
Change in OI -14,400
Bid Price 164.00
Offer Price 167.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1420.00
154.45 29.85 23.96% 1116.10
Previous Close 124.60
Open 134.20
High 159.95
Low 123.60
Vol 18,800
Open Interest (OI) 52,400
Change in OI -10,000
Bid Price 144.00
Offer Price 147.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1480.00
184.30 32.60 21.49% 1086.25
Previous Close 151.70
Open 189.00
High 189.00
Low 184.30
Vol 800
Open Interest (OI) 8,400
Change in OI 0
Bid Price 180.65
Offer Price 225.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1360.00
92.00 15.40 20.10% 1178.55
Previous Close 76.60
Open 79.00
High 96.30
Low 67.00
Vol 13,600
Open Interest (OI) 89,200
Change in OI -9,200
Bid Price 84.40
Offer Price 95.80
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1460.00
172.10 27.10 18.69% 1098.45
Previous Close 145.00
Open 177.20
High 179.80
Low 172.10
Vol 1,600
Open Interest (OI) 38,400
Change in OI -1,200
Bid Price 181.95
Offer Price 214.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1300.00
32.85 4.30 15.06% 1237.70
Previous Close 28.55
Open 31.95
High 43.25
Low 20.05
Vol 4,82,800
Open Interest (OI) 2,44,400
Change in OI -49,600
Bid Price 30.80
Offer Price 33.90
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1400.00
129.30 16.00 14.12% 1141.25
Previous Close 113.30
Open 115.80
High 129.30
Low 106.35
Vol 9,200
Open Interest (OI) 1,83,200
Change in OI -6,800
Bid Price 122.90
Offer Price 132.05
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1320.00
48.95 5.90 13.70% 1221.60
Previous Close 43.05
Open 44.80
High 60.50
Low 33.00
Vol 98,000
Open Interest (OI) 1,44,800
Change in OI -26,800
Bid Price 40.50
Offer Price 52.55
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1380.00
106.15 8.45 8.65% 1164.40
Previous Close 97.70
Open 93.15
High 109.00
Low 84.00
Vol 18,800
Open Interest (OI) 47,200
Change in OI -7,200
Bid Price 103.40
Offer Price 110.20
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1600.00
232.70 0.00 0.00% 1037.85
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 322.10
Offer Price 353.65
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1660.00
0.80 0.00 0.00% 1269.75
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 0.15
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1660.00
243.65 0.00 0.00% 1026.90
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 329.55
Offer Price 428.00
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1040.00
365.00 0.00 0.00% 905.55
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 198.70
Offer Price 269.10
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1620.00
210.00 0.00 0.00% 1060.55
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 285.30
Offer Price 379.65
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1160.00
189.90 0.00 0.00% 1080.65
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 100.80
Offer Price 136.30
Bid Quantity 1,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1160.00
5.00 0.00 0.00% 1265.55
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 0.25
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1180.00
174.40 0.00 0.00% 1096.15
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 78.15
Offer Price 105.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1640.00
220.00 0.00 0.00% 1050.55
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 302.75
Offer Price 405.75
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1140.00
198.25 0.00 0.00% 1072.30
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 117.50
Offer Price 169.15
Bid Quantity 1,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1240.00
43.40 0.00 0.00% 1227.15
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 20.90
Offer Price 43.35
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1700.00
391.00 0.00 0.00% 879.55
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 417.35
Offer Price 440.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1720.00
0.10 0.00 0.00% 1270.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 400
Open Interest (OI) 4,400
Change in OI -400
Bid Price 0.10
Offer Price 0.90
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1100.00
184.75 0.00 0.00% 1085.80
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 171.50
Offer Price 179.30
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1280.00
17.35 -0.35 -1.98% 1253.20
Previous Close 17.70
Open 17.00
High 27.90
Low 11.60
Vol 13,34,400
Open Interest (OI) 4,30,000
Change in OI -28,800
Bid Price 17.40
Offer Price 19.00
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1500.00
205.00 -5.50 -2.61% 1065.55
Previous Close 210.50
Open 210.00
High 216.05
Low 205.00
Vol 2,400
Open Interest (OI) 17,600
Change in OI -1,600
Bid Price 222.35
Offer Price 230.25
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1260.00
9.40 -1.05 -10.05% 1261.15
Previous Close 10.45
Open 9.00
High 18.00
Low 6.50
Vol 18,04,400
Open Interest (OI) 2,29,200
Change in OI -60,800
Bid Price 9.00
Offer Price 9.45
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1240.00
4.60 -1.25 -21.37% 1265.95
Previous Close 5.85
Open 7.05
High 9.85
Low 3.40
Vol 9,87,200
Open Interest (OI) 1,51,600
Change in OI 36,800
Bid Price 4.65
Offer Price 4.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1200.00
1.25 -0.40 -24.24% 1269.30
Previous Close 1.65
Open 2.00
High 2.70
Low 0.85
Vol 3,84,000
Open Interest (OI) 1,70,400
Change in OI -18,000
Bid Price 1.25
Offer Price 1.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1200.00
65.85 -24.35 -27.00% 1204.70
Previous Close 90.20
Open 86.55
High 86.55
Low 65.85
Vol 1,200
Open Interest (OI) 3,600
Change in OI 400
Bid Price 65.15
Offer Price 87.35
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1480.00
0.65 -0.25 -27.78% 1269.90
Previous Close 0.90
Open 0.55
High 0.75
Low 0.40
Vol 51,200
Open Interest (OI) 1,18,400
Change in OI -29,200
Bid Price 0.60
Offer Price 0.70
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1260.00
26.55 -11.50 -30.22% 1244.00
Previous Close 38.05
Open 32.10
High 46.75
Low 19.80
Vol 70,000
Open Interest (OI) 9,600
Change in OI 4,800
Bid Price 23.05
Offer Price 26.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1440.00
0.90 -0.45 -33.33% 1269.65
Previous Close 1.35
Open 0.90
High 1.15
Low 0.55
Vol 1,35,600
Open Interest (OI) 4,59,200
Change in OI -33,200
Bid Price 0.75
Offer Price 1.10
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1700.00
0.10 -0.05 -33.33% 1270.45
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 8,000
Open Interest (OI) 72,400
Change in OI -2,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1220.00
2.00 -1.10 -35.48% 1268.55
Previous Close 3.10
Open 3.30
High 5.05
Low 1.70
Vol 3,76,000
Open Interest (OI) 52,000
Change in OI -3,600
Bid Price 1.85
Offer Price 2.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1100.00
0.65 -0.40 -38.10% 1269.90
Previous Close 1.05
Open 0.75
High 1.00
Low 0.65
Vol 5,200
Open Interest (OI) 31,200
Change in OI -400
Bid Price 0.60
Offer Price 0.75
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1400.00
1.20 -0.75 -38.46% 1269.35
Previous Close 1.95
Open 1.55
High 1.85
Low 0.75
Vol 3,91,200
Open Interest (OI) 6,24,800
Change in OI -1,06,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1280.00
14.95 -9.85 -39.72% 1255.60
Previous Close 24.80
Open 22.00
High 33.30
Low 11.00
Vol 5,76,400
Open Interest (OI) 70,800
Change in OI 17,200
Bid Price 13.05
Offer Price 15.00
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1180.00
0.60 -0.40 -40.00% 1269.95
Previous Close 1.00
Open 0.20
High 1.90
Low 0.20
Vol 3,600
Open Interest (OI) 3,200
Change in OI 1,200
Bid Price 0.70
Offer Price 1.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1460.00
0.65 -0.45 -40.91% 1269.90
Previous Close 1.10
Open 1.00
High 1.00
Low 0.50
Vol 81,200
Open Interest (OI) 2,74,400
Change in OI -34,400
Bid Price 0.60
Offer Price 0.75
Bid Quantity 3,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1560.00
0.25 -0.20 -44.44% 1270.30
Previous Close 0.45
Open 0.20
High 0.40
Low 0.15
Vol 11,200
Open Interest (OI) 69,200
Change in OI -2,000
Bid Price 0.15
Offer Price 0.40
Bid Quantity 400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1500.00
0.40 -0.35 -46.67% 1270.15
Previous Close 0.75
Open 0.65
High 0.65
Low 0.40
Vol 96,000
Open Interest (OI) 3,99,200
Change in OI -77,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1300.00
8.45 -7.65 -47.52% 1262.10
Previous Close 16.10
Open 18.00
High 21.75
Low 6.25
Vol 18,70,400
Open Interest (OI) 2,99,600
Change in OI 32,400
Bid Price 8.10
Offer Price 8.50
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1600.00
0.25 -0.25 -50.00% 1270.30
Previous Close 0.50
Open 0.30
High 0.35
Low 0.25
Vol 52,000
Open Interest (OI) 1,48,800
Change in OI -28,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 5,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1360.00
1.75 -1.85 -51.39% 1268.80
Previous Close 3.60
Open 3.15
High 4.60
Low 1.40
Vol 5,74,400
Open Interest (OI) 2,61,600
Change in OI -65,200
Bid Price 1.40
Offer Price 1.80
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1380.00
1.20 -1.40 -53.85% 1269.35
Previous Close 2.60
Open 2.00
High 2.70
Low 0.85
Vol 3,04,400
Open Interest (OI) 2,39,200
Change in OI -69,600
Bid Price 1.20
Offer Price 1.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1320.00
4.55 -5.55 -54.95% 1266.00
Previous Close 10.10
Open 7.75
High 13.25
Low 3.70
Vol 15,01,600
Open Interest (OI) 4,01,200
Change in OI 22,400
Bid Price 4.70
Offer Price 5.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1340.00
2.80 -3.55 -55.91% 1267.75
Previous Close 6.35
Open 5.00
High 8.15
Low 2.35
Vol 9,70,400
Open Interest (OI) 5,36,800
Change in OI -81,200
Bid Price 2.70
Offer Price 2.75
Bid Quantity 3,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1420.00
0.70 -0.95 -57.58% 1269.85
Previous Close 1.65
Open 1.25
High 1.35
Low 0.65
Vol 1,16,800
Open Interest (OI) 3,04,800
Change in OI -31,200
Bid Price 0.65
Offer Price 0.95
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1640.00
0.05 -0.10 -66.67% 1270.50
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 4,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1580.00
0.15 -0.35 -70.00% 1270.40
Previous Close 0.50
Open 0.20
High 0.20
Low 0.15
Vol 1,200
Open Interest (OI) 16,800
Change in OI -800
Bid Price 0.10
Offer Price 0.30
Bid Quantity 8,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1540.00
0.10 -0.25 -71.43% 1270.45
Previous Close 0.35
Open 0.15
High 0.15
Low 0.10
Vol 11,600
Open Interest (OI) 74,000
Change in OI -2,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1520.00
0.15 -0.40 -72.73% 1270.40
Previous Close 0.55
Open 0.25
High 0.40
Low 0.15
Vol 15,600
Open Interest (OI) 57,600
Change in OI -10,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1380.00
135.05 66.05 95.72% 1135.50
Previous Close 69.00
Open 135.05
High 135.05
Low 135.05
Vol 400
Open Interest (OI) 800
Change in OI 0
Bid Price 123.85
Offer Price 140.80
Bid Quantity 1,200
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1340.00
100.00 13.40 15.47% 1170.55
Previous Close 86.60
Open 92.20
High 100.00
Low 91.00
Vol 4,000
Open Interest (OI) 9,200
Change in OI 2,400
Bid Price 95.65
Offer Price 105.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1360.00
125.00 14.45 13.07% 1145.55
Previous Close 110.55
Open 112.35
High 125.00
Low 109.30
Vol 3,600
Open Interest (OI) 11,200
Change in OI 2,800
Bid Price 77.85
Offer Price 117.10
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1400.00
141.60 15.80 12.56% 1128.95
Previous Close 125.80
Open 133.50
High 141.60
Low 133.50
Vol 2,400
Open Interest (OI) 13,600
Change in OI 400
Bid Price 143.15
Offer Price 167.55
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1560.00
275.00 22.70 9.00% 995.55
Previous Close 252.30
Open 275.00
High 275.00
Low 275.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 249.95
Offer Price 346.80
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1100.00
10.70 0.70 7.00% 1259.85
Previous Close 10.00
Open 10.00
High 13.00
Low 8.15
Vol 31,600
Open Interest (OI) 23,600
Change in OI 18,000
Bid Price 10.25
Offer Price 10.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1220.00
40.25 2.05 5.37% 1230.30
Previous Close 38.20
Open 38.75
High 45.00
Low 32.65
Vol 24,000
Open Interest (OI) 23,600
Change in OI 5,600
Bid Price 36.80
Offer Price 40.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1160.00
22.00 1.00 4.76% 1248.55
Previous Close 21.00
Open 20.00
High 24.35
Low 14.20
Vol 13,600
Open Interest (OI) 15,600
Change in OI 9,600
Bid Price 18.10
Offer Price 22.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1200.00
33.50 1.20 3.72% 1237.05
Previous Close 32.30
Open 32.10
High 37.40
Low 26.70
Vol 2,16,800
Open Interest (OI) 1,80,000
Change in OI 18,000
Bid Price 31.75
Offer Price 33.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1280.00
65.65 1.05 1.63% 1204.90
Previous Close 64.60
Open 65.00
High 72.45
Low 56.75
Vol 2,16,400
Open Interest (OI) 1,28,000
Change in OI 1,02,000
Bid Price 60.90
Offer Price 66.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1480.00
180.00 0.00 0.00% 1090.55
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 180.50
Offer Price 257.30
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
155.00 0.00 0.00% 1115.55
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 147.70
Offer Price 223.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1640.00
5.90 0.00 0.00% 1264.65
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 0.45
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1460.00
18.00 0.00 0.00% 1252.55
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 0.25
Offer Price 16.75
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1460.00
180.00 0.00 0.00% 1090.55
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 166.20
Offer Price 223.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1700.00
415.00 0.00 0.00% 855.55
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 372.20
Offer Price 426.00
Bid Quantity 9,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1300.00
76.00 0.00 0.00% 1194.55
Previous Close 76.00
Open 78.15
High 84.00
Low 67.45
Vol 88,000
Open Interest (OI) 1,57,200
Change in OI 11,200
Bid Price 72.70
Offer Price 77.00
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1320.00
90.30 -0.35 -0.39% 1180.25
Previous Close 90.65
Open 85.60
High 92.30
Low 78.70
Vol 11,600
Open Interest (OI) 6,800
Change in OI 0
Bid Price 85.60
Offer Price 91.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1240.00
46.35 -0.45 -0.96% 1224.20
Previous Close 46.80
Open 46.80
High 53.00
Low 39.50
Vol 46,800
Open Interest (OI) 20,800
Change in OI 5,200
Bid Price 42.10
Offer Price 48.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1260.00
55.00 -0.80 -1.43% 1215.55
Previous Close 55.80
Open 58.15
High 62.50
Low 47.00
Vol 1,32,000
Open Interest (OI) 55,600
Change in OI 18,800
Bid Price 53.85
Offer Price 58.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1500.00
226.05 -4.95 -2.14% 1044.50
Previous Close 231.00
Open 226.05
High 226.05
Low 226.05
Vol 1,200
Open Interest (OI) 1,600
Change in OI 0
Bid Price 202.85
Offer Price 264.50
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1180.00
24.40 -0.60 -2.40% 1246.15
Previous Close 25.00
Open 21.05
High 30.00
Low 21.00
Vol 8,800
Open Interest (OI) 16,800
Change in OI 3,200
Bid Price 24.70
Offer Price 28.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1200.00
104.20 -10.25 -8.96% 1166.35
Previous Close 114.45
Open 116.00
High 119.85
Low 98.00
Vol 19,600
Open Interest (OI) 82,800
Change in OI -11,600
Bid Price 103.10
Offer Price 111.15
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1260.00
68.40 -11.35 -14.23% 1202.15
Previous Close 79.75
Open 76.10
High 80.75
Low 63.20
Vol 33,200
Open Interest (OI) 20,400
Change in OI -1,600
Bid Price 63.75
Offer Price 72.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1280.00
58.70 -10.10 -14.68% 1211.85
Previous Close 68.80
Open 65.80
High 72.00
Low 54.40
Vol 1,98,400
Open Interest (OI) 1,40,000
Change in OI 1,23,200
Bid Price 55.45
Offer Price 57.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1320.00
43.50 -8.75 -16.75% 1227.05
Previous Close 52.25
Open 56.95
High 56.95
Low 39.95
Vol 1,08,800
Open Interest (OI) 58,800
Change in OI 13,600
Bid Price 41.70
Offer Price 43.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1300.00
50.00 -10.25 -17.01% 1220.55
Previous Close 60.25
Open 58.75
High 62.60
Low 46.80
Vol 3,02,400
Open Interest (OI) 2,24,400
Change in OI 46,800
Bid Price 49.50
Offer Price 50.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1340.00
36.65 -8.55 -18.92% 1233.90
Previous Close 45.20
Open 44.05
High 46.20
Low 33.35
Vol 1,01,200
Open Interest (OI) 74,800
Change in OI 23,200
Bid Price 35.80
Offer Price 38.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1440.00
15.55 -3.65 -19.01% 1255.00
Previous Close 19.20
Open 15.55
High 15.55
Low 15.55
Vol 1,200
Open Interest (OI) 15,200
Change in OI -400
Bid Price 12.35
Offer Price 23.55
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1360.00
30.25 -7.80 -20.50% 1240.30
Previous Close 38.05
Open 35.40
High 38.15
Low 28.35
Vol 1,04,000
Open Interest (OI) 66,400
Change in OI 14,400
Bid Price 29.75
Offer Price 31.05
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1380.00
25.55 -6.60 -20.53% 1245.00
Previous Close 32.15
Open 30.00
High 32.50
Low 24.40
Vol 25,600
Open Interest (OI) 15,600
Change in OI 8,800
Bid Price 22.30
Offer Price 26.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1400.00
21.20 -6.20 -22.63% 1249.35
Previous Close 27.40
Open 26.05
High 29.25
Low 20.00
Vol 2,07,200
Open Interest (OI) 2,25,200
Change in OI 57,200
Bid Price 21.25
Offer Price 21.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1500.00
9.10 -3.45 -27.49% 1261.45
Previous Close 12.55
Open 12.15
High 12.60
Low 8.95
Vol 53,200
Open Interest (OI) 80,400
Change in OI 19,200
Bid Price 9.00
Offer Price 10.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1420.00
18.00 -7.00 -28.00% 1252.55
Previous Close 25.00
Open 19.00
High 19.00
Low 18.00
Vol 2,400
Open Interest (OI) 12,400
Change in OI 1,600
Bid Price 16.70
Offer Price 20.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1600.00
5.00 -2.00 -28.57% 1265.55
Previous Close 7.00
Open 5.00
High 5.05
Low 5.00
Vol 1,200
Open Interest (OI) 4,000
Change in OI 1,200
Bid Price 4.10
Offer Price 6.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1700.00
1.05 -1.20 -53.33% 1269.50
Previous Close 2.25
Open 1.05
High 1.05
Low 1.05
Vol 400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 1.10
Offer Price 1.95
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1120.00
14.00 -26.90 -65.77% 1256.55
Previous Close 40.90
Open 14.00
High 14.00
Low 14.00
Vol 400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.30
Offer Price 26.60
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1000.00
5.00 -12.75 -71.83% 1265.55
Previous Close 17.75
Open 5.00
High 5.00
Low 5.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 1.35
Offer Price 0.00
Bid Quantity 3,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1480.00
10.00 -38.90 -79.55% 1260.55
Previous Close 48.90
Open 10.00
High 10.00
Low 10.00
Vol 800
Open Interest (OI) 2,400
Change in OI 0
Bid Price 6.70
Offer Price 13.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1200.00
40.00 0.00 0.00% 1230.55
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 3.30
Offer Price 0.00
Bid Quantity 1,600
Offer Quantity 0

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