Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1764.10
Change Change %
-9.15 -0.52%

Updated:16 Apr, 2021, 15:58 PM IST

BSE
1765.55
Change Change %
-7.15 -0.40%

Updated:16 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1580.00
4.40 0.25 6.02% 1759.70
Previous Close 4.15
Open 3.05
High 7.45
Low 3.05
Vol 1,200
Open Interest (OI) 24,800
Change in OI 2,000
Bid Price 2.10
Offer Price 6.50
Bid Quantity 400
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1560.00
3.30 0.10 3.13% 1760.80
Previous Close 3.20
Open 2.90
High 3.95
Low 2.90
Vol 10,400
Open Interest (OI) 49,200
Change in OI -6,400
Bid Price 1.75
Offer Price 3.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1900.00
137.00 0.10 0.07% 1627.10
Previous Close 136.90
Open 129.00
High 137.00
Low 126.00
Vol 3,600
Open Interest (OI) 56,400
Change in OI -800
Bid Price 110.20
Offer Price 137.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2420.00
0.95 0.00 0.00% 1763.15
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE2420.00
625.00 0.00 0.00% 1139.10
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 566.05
Offer Price 722.50
Bid Quantity 7,600
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE2000.00
252.00 0.00 0.00% 1512.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 73,600
Change in OI 0
Bid Price 220.55
Offer Price 235.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1320.00
458.00 0.00 0.00% 1306.10
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 424.00
Offer Price 514.65
Bid Quantity 400
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1320.00
0.20 0.00 0.00% 1763.90
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 0.10
Offer Price 1.00
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2060.00
2.90 0.00 0.00% 1761.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 2.35
Offer Price 4.70
Bid Quantity 400
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2240.00
0.80 0.00 0.00% 1763.30
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 0.25
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1680.00
132.00 0.00 0.00% 1632.10
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 98.75
Offer Price 129.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2300.00
1.50 0.00 0.00% 1762.60
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 1.65
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE2100.00
280.00 0.00 0.00% 1484.10
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 302.90
Offer Price 353.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1460.00
5.10 0.00 0.00% 1759.00
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 0.40
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1920.00
155.00 0.00 0.00% 1609.10
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 120.40
Offer Price 186.25
Bid Quantity 1,200
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2120.00
3.60 0.00 0.00% 1760.50
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 0.35
Offer Price 3.00
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE2360.00
554.00 0.00 0.00% 1210.10
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 526.80
Offer Price 654.45
Bid Quantity 7,600
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1500.00
265.00 0.00 0.00% 1499.10
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 249.45
Offer Price 298.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2040.00
1.90 0.00 0.00% 1762.20
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 1.70
Offer Price 4.65
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2400.00
1.30 0.00 0.00% 1762.80
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 0.05
Offer Price 2.50
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2220.00
3.80 0.00 0.00% 1760.30
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 3.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1400.00
470.00 0.00 0.00% 1294.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 350.50
Offer Price 407.85
Bid Quantity 400
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1540.00
2.55 0.00 0.00% 1761.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,200
Change in OI 0
Bid Price 2.00
Offer Price 4.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1800.00
57.55 -0.15 -0.26% 1706.55
Previous Close 57.70
Open 58.25
High 63.15
Low 51.00
Vol 1,72,400
Open Interest (OI) 3,64,800
Change in OI 20,800
Bid Price 57.70
Offer Price 59.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1780.00
46.70 -0.65 -1.37% 1717.40
Previous Close 47.35
Open 51.80
High 51.80
Low 40.60
Vol 3,30,400
Open Interest (OI) 1,46,000
Change in OI -21,200
Bid Price 43.70
Offer Price 49.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1760.00
37.15 -0.65 -1.72% 1726.95
Previous Close 37.80
Open 39.00
High 42.00
Low 31.85
Vol 3,56,800
Open Interest (OI) 1,36,800
Change in OI 8,000
Bid Price 37.40
Offer Price 37.50
Bid Quantity 4,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1740.00
29.00 -1.00 -3.33% 1735.10
Previous Close 30.00
Open 30.15
High 33.20
Low 24.70
Vol 2,31,600
Open Interest (OI) 1,82,800
Change in OI 25,600
Bid Price 28.85
Offer Price 29.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1880.00
108.50 -6.95 -6.02% 1655.60
Previous Close 115.45
Open 108.50
High 108.50
Low 108.50
Vol 400
Open Interest (OI) 2,800
Change in OI 800
Bid Price 113.90
Offer Price 121.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1720.00
22.30 -1.50 -6.30% 1741.80
Previous Close 23.80
Open 23.80
High 26.00
Low 19.00
Vol 1,60,400
Open Interest (OI) 77,200
Change in OI 10,800
Bid Price 21.00
Offer Price 24.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1860.00
90.80 -6.75 -6.92% 1673.30
Previous Close 97.55
Open 93.80
High 93.80
Low 90.80
Vol 800
Open Interest (OI) 10,400
Change in OI 800
Bid Price 93.35
Offer Price 120.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1840.00
79.00 -5.90 -6.95% 1685.10
Previous Close 84.90
Open 81.90
High 81.90
Low 79.00
Vol 1,600
Open Interest (OI) 19,600
Change in OI 1,600
Bid Price 82.80
Offer Price 104.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1720.00
76.20 -5.80 -7.07% 1687.90
Previous Close 82.00
Open 84.00
High 86.00
Low 76.20
Vol 4,800
Open Interest (OI) 5,600
Change in OI -1,200
Bid Price 63.20
Offer Price 83.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1820.00
63.90 -5.65 -8.12% 1700.20
Previous Close 69.55
Open 63.90
High 63.90
Low 63.90
Vol 400
Open Interest (OI) 94,400
Change in OI 1,200
Bid Price 65.25
Offer Price 77.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1740.00
63.05 -7.15 -10.19% 1701.05
Previous Close 70.20
Open 71.95
High 73.50
Low 59.55
Vol 20,800
Open Interest (OI) 1,13,600
Change in OI -4,000
Bid Price 59.05
Offer Price 63.45
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1700.00
89.00 -10.35 -10.42% 1675.10
Previous Close 99.35
Open 100.05
High 102.20
Low 87.70
Vol 37,200
Open Interest (OI) 1,03,200
Change in OI 12,800
Bid Price 85.45
Offer Price 91.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1680.00
13.05 -1.55 -10.62% 1751.05
Previous Close 14.60
Open 15.30
High 16.20
Low 10.85
Vol 1,06,000
Open Interest (OI) 69,200
Change in OI 5,200
Bid Price 13.00
Offer Price 16.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1660.00
9.80 -1.25 -11.31% 1754.30
Previous Close 11.05
Open 12.00
High 12.70
Low 8.20
Vol 1,64,000
Open Interest (OI) 1,04,800
Change in OI 2,000
Bid Price 8.00
Offer Price 15.00
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1640.00
7.50 -1.10 -12.79% 1756.60
Previous Close 8.60
Open 8.60
High 9.60
Low 6.15
Vol 61,600
Open Interest (OI) 1,66,000
Change in OI 1,600
Bid Price 6.50
Offer Price 7.95
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1760.00
49.90 -8.35 -14.33% 1714.20
Previous Close 58.25
Open 58.00
High 61.00
Low 47.40
Vol 1,99,200
Open Interest (OI) 1,51,600
Change in OI 15,600
Bid Price 46.30
Offer Price 49.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1700.00
15.75 -2.70 -14.63% 1748.35
Previous Close 18.45
Open 18.50
High 20.65
Low 14.45
Vol 3,77,200
Open Interest (OI) 3,42,800
Change in OI -35,200
Bid Price 15.30
Offer Price 17.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2200.00
0.85 -0.15 -15.00% 1763.25
Previous Close 1.00
Open 1.80
High 1.80
Low 0.65
Vol 4,400
Open Interest (OI) 60,400
Change in OI -800
Bid Price 0.85
Offer Price 1.25
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1600.00
4.55 -0.85 -15.74% 1759.55
Previous Close 5.40
Open 5.40
High 6.35
Low 3.80
Vol 2,04,000
Open Interest (OI) 3,17,600
Change in OI 8,000
Bid Price 3.80
Offer Price 4.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1620.00
5.55 -1.15 -17.16% 1758.55
Previous Close 6.70
Open 6.70
High 7.35
Low 4.85
Vol 56,000
Open Interest (OI) 38,000
Change in OI 800
Bid Price 5.40
Offer Price 6.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1780.00
38.75 -8.85 -18.59% 1725.35
Previous Close 47.60
Open 47.65
High 51.60
Low 37.60
Vol 7,06,800
Open Interest (OI) 2,70,400
Change in OI 76,800
Bid Price 38.50
Offer Price 38.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2100.00
1.60 -0.40 -20.00% 1762.50
Previous Close 2.00
Open 1.70
High 1.75
Low 1.60
Vol 7,200
Open Interest (OI) 1,50,400
Change in OI -4,400
Bid Price 1.60
Offer Price 1.70
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1800.00
30.00 -8.45 -21.98% 1734.10
Previous Close 38.45
Open 45.00
High 45.00
Low 29.45
Vol 10,59,200
Open Interest (OI) 5,96,000
Change in OI 78,000
Bid Price 30.00
Offer Price 30.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1820.00
23.55 -6.85 -22.53% 1740.55
Previous Close 30.40
Open 33.70
High 34.90
Low 22.75
Vol 3,02,400
Open Interest (OI) 1,82,000
Change in OI 17,200
Bid Price 22.65
Offer Price 23.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1500.00
2.40 -0.80 -25.00% 1761.70
Previous Close 3.20
Open 2.50
High 2.50
Low 2.00
Vol 20,800
Open Interest (OI) 68,800
Change in OI 3,200
Bid Price 2.40
Offer Price 2.50
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1840.00
17.50 -6.40 -26.78% 1746.60
Previous Close 23.90
Open 24.00
High 27.30
Low 17.05
Vol 3,90,400
Open Interest (OI) 2,18,400
Change in OI 66,800
Bid Price 17.35
Offer Price 17.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1860.00
13.30 -5.25 -28.30% 1750.80
Previous Close 18.55
Open 18.65
High 20.10
Low 12.90
Vol 3,24,400
Open Interest (OI) 2,09,200
Change in OI 46,000
Bid Price 13.20
Offer Price 13.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1880.00
10.20 -4.25 -29.41% 1753.90
Previous Close 14.45
Open 15.80
High 15.85
Low 9.90
Vol 2,37,200
Open Interest (OI) 1,23,600
Change in OI 56,800
Bid Price 9.65
Offer Price 10.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1900.00
7.90 -3.35 -29.78% 1756.20
Previous Close 11.25
Open 11.30
High 11.95
Low 7.50
Vol 3,44,800
Open Interest (OI) 3,62,800
Change in OI 2,400
Bid Price 7.60
Offer Price 7.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2080.00
2.40 -1.10 -31.43% 1761.70
Previous Close 3.50
Open 2.45
High 2.45
Low 2.40
Vol 1,200
Open Interest (OI) 800
Change in OI 0
Bid Price 0.60
Offer Price 6.55
Bid Quantity 4,000
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1920.00
5.80 -2.90 -33.33% 1758.30
Previous Close 8.70
Open 8.75
High 9.05
Low 5.75
Vol 58,400
Open Interest (OI) 91,600
Change in OI 3,200
Bid Price 5.50
Offer Price 8.50
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1980.00
3.00 -1.55 -34.07% 1761.10
Previous Close 4.55
Open 4.45
High 4.45
Low 2.90
Vol 65,200
Open Interest (OI) 62,000
Change in OI 400
Bid Price 2.90
Offer Price 3.55
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1940.00
4.50 -2.40 -34.78% 1759.60
Previous Close 6.90
Open 6.95
High 6.95
Low 4.35
Vol 1,03,600
Open Interest (OI) 1,04,000
Change in OI -400
Bid Price 4.30
Offer Price 8.95
Bid Quantity 400
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1960.00
3.50 -1.90 -35.19% 1760.60
Previous Close 5.40
Open 5.40
High 5.40
Low 3.35
Vol 90,400
Open Interest (OI) 1,38,800
Change in OI -5,600
Bid Price 3.00
Offer Price 5.85
Bid Quantity 4,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1400.00
1.25 -0.70 -35.90% 1762.85
Previous Close 1.95
Open 1.95
High 1.95
Low 1.25
Vol 1,200
Open Interest (OI) 17,600
Change in OI 2,000
Bid Price 1.30
Offer Price 1.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2000.00
2.85 -1.75 -38.04% 1761.25
Previous Close 4.60
Open 4.55
High 4.55
Low 2.70
Vol 80,000
Open Interest (OI) 3,98,800
Change in OI -10,400
Bid Price 2.85
Offer Price 2.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2020.00
2.10 -2.10 -50.00% 1762.00
Previous Close 4.20
Open 2.10
High 2.10
Low 2.10
Vol 400
Open Interest (OI) 24,800
Change in OI -1,200
Bid Price 2.15
Offer Price 4.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2360.00
0.10 -0.15 -60.00% 1764.00
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1520.00
1.15 -3.55 -75.53% 1762.95
Previous Close 4.70
Open 4.00
High 4.00
Low 1.15
Vol 1,200
Open Interest (OI) 2,400
Change in OI -400
Bid Price 1.05
Offer Price 4.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1560.00
19.50 0.00 0.00% 1744.60
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 0.50
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1800.00
90.00 0.00 0.00% 1674.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,600
Change in OI 0
Bid Price 67.00
Offer Price 109.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1580.00
20.50 0.00 0.00% 1743.60
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 0.20
Offer Price 50.00
Bid Quantity 8,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1700.00
49.50 -1.05 -2.08% 1714.60
Previous Close 50.55
Open 50.05
High 50.05
Low 45.05
Vol 13,200
Open Interest (OI) 62,000
Change in OI -6,800
Bid Price 48.50
Offer Price 50.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE1800.00
77.05 -1.95 -2.47% 1687.05
Previous Close 79.00
Open 79.00
High 80.60
Low 77.00
Vol 5,600
Open Interest (OI) 11,200
Change in OI 1,200
Bid Price 70.35
Offer Price 78.10
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1600.00
21.30 -1.70 -7.39% 1742.80
Previous Close 23.00
Open 24.00
High 24.00
Low 19.30
Vol 11,600
Open Interest (OI) 30,800
Change in OI 7,600
Bid Price 21.35
Offer Price 24.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE2000.00
23.45 -2.55 -9.81% 1740.65
Previous Close 26.00
Open 24.55
High 26.00
Low 23.00
Vol 12,400
Open Interest (OI) 40,400
Change in OI 16,400
Bid Price 20.10
Offer Price 31.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE1900.00
42.00 -5.55 -11.67% 1722.10
Previous Close 47.55
Open 47.00
High 47.00
Low 42.00
Vol 10,400
Open Interest (OI) 19,200
Change in OI 15,600
Bid Price 40.15
Offer Price 42.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE2200.00
10.00 -71.95 -87.80% 1754.10
Previous Close 81.95
Open 10.00
High 10.00
Low 10.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 1.35
Offer Price 10.00
Bid Quantity 800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-06-2021
OPTSTK
PE1700.00
60.00 0.00 0.00% 1704.10
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 0.00
Offer Price 100.45
Bid Quantity 0
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