Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1417.15
Change Change %
34.10 2.47%

Updated:26 Oct, 2020, 15:09 PM IST

BSE
1421.65
Change Change %
38.60 2.79%

Updated:26 Oct, 2020, 15:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1600.00
1.00 0.60 150.00% 1416.15
Previous Close 0.40
Open 0.40
High 1.00
Low 0.35
Vol 12,400
Open Interest (OI) 55,200
Change in OI -1,600
Bid Price 1.00
Offer Price 1.05
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1520.00
3.30 1.95 144.44% 1413.85
Previous Close 1.35
Open 1.50
High 3.30
Low 1.00
Vol 42,000
Open Interest (OI) 14,000
Change in OI 5,600
Bid Price 3.15
Offer Price 3.40
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1480.00
6.55 3.10 89.86% 1410.60
Previous Close 3.45
Open 3.05
High 6.65
Low 1.80
Vol 5,11,200
Open Interest (OI) 1,45,600
Change in OI 19,600
Bid Price 6.45
Offer Price 6.65
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1500.00
4.60 2.10 84.00% 1412.55
Previous Close 2.50
Open 3.50
High 4.70
Low 1.40
Vol 9,07,600
Open Interest (OI) 2,72,000
Change in OI 55,600
Bid Price 4.55
Offer Price 4.70
Bid Quantity 1,200
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1460.00
9.85 4.35 79.09% 1407.30
Previous Close 5.50
Open 4.50
High 10.00
Low 2.55
Vol 14,33,600
Open Interest (OI) 1,98,800
Change in OI 68,400
Bid Price 9.85
Offer Price 9.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1440.00
15.15 6.40 73.14% 1402.00
Previous Close 8.75
Open 8.65
High 15.50
Low 3.75
Vol 30,11,600
Open Interest (OI) 4,26,800
Change in OI 1,52,800
Bid Price 15.00
Offer Price 15.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1420.00
22.55 8.80 64.00% 1394.60
Previous Close 13.75
Open 15.05
High 23.15
Low 5.30
Vol 33,42,000
Open Interest (OI) 3,79,200
Change in OI 1,84,800
Bid Price 22.40
Offer Price 22.75
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1540.00
2.40 0.90 60.00% 1414.75
Previous Close 1.50
Open 1.80
High 2.40
Low 0.80
Vol 20,000
Open Interest (OI) 12,800
Change in OI 1,200
Bid Price 2.35
Offer Price 3.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1400.00
32.30 11.90 58.33% 1384.85
Previous Close 20.40
Open 23.90
High 33.20
Low 8.05
Vol 80,50,000
Open Interest (OI) 6,86,800
Change in OI 28,400
Bid Price 32.30
Offer Price 32.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1380.00
44.45 15.00 50.93% 1372.70
Previous Close 29.45
Open 29.45
High 46.00
Low 12.25
Vol 29,47,600
Open Interest (OI) 1,87,200
Change in OI 50,400
Bid Price 43.75
Offer Price 45.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1360.00
61.65 20.80 50.92% 1355.50
Previous Close 40.85
Open 35.20
High 61.65
Low 17.90
Vol 13,85,600
Open Interest (OI) 1,33,600
Change in OI 14,800
Bid Price 60.35
Offer Price 61.85
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1120.00
0.75 0.25 50.00% 1416.40
Previous Close 0.50
Open 0.50
High 0.75
Low 0.50
Vol 1,200
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.20
Offer Price 0.70
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1340.00
79.00 23.80 43.12% 1338.15
Previous Close 55.20
Open 48.85
High 79.45
Low 23.65
Vol 2,37,200
Open Interest (OI) 1,26,000
Change in OI -50,000
Bid Price 78.10
Offer Price 80.40
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1700.00
0.20 0.05 33.33% 1416.95
Previous Close 0.15
Open 0.10
High 0.25
Low 0.10
Vol 2,400
Open Interest (OI) 16,400
Change in OI -1,200
Bid Price 0.25
Offer Price 0.85
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1320.00
95.50 22.90 31.54% 1321.65
Previous Close 72.60
Open 62.55
High 95.50
Low 39.95
Vol 45,200
Open Interest (OI) 1,42,800
Change in OI -16,800
Bid Price 96.10
Offer Price 98.95
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1300.00
117.85 27.55 30.51% 1299.30
Previous Close 90.30
Open 86.80
High 117.85
Low 56.00
Vol 70,400
Open Interest (OI) 76,800
Change in OI -19,600
Bid Price 116.45
Offer Price 117.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1160.00
0.30 0.05 20.00% 1416.85
Previous Close 0.25
Open 0.15
High 0.80
Low 0.15
Vol 3,200
Open Interest (OI) 1,03,200
Change in OI -1,200
Bid Price 0.30
Offer Price 0.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1240.00
174.45 27.45 18.67% 1242.70
Previous Close 147.00
Open 151.05
High 174.45
Low 151.05
Vol 3,600
Open Interest (OI) 31,200
Change in OI -800
Bid Price 176.05
Offer Price 177.65
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1260.00
142.00 13.85 10.81% 1275.15
Previous Close 128.15
Open 116.00
High 142.70
Low 94.15
Vol 10,400
Open Interest (OI) 1,01,600
Change in OI -400
Bid Price 152.35
Offer Price 158.75
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1200.00
201.05 13.40 7.14% 1216.10
Previous Close 187.65
Open 172.30
High 201.05
Low 172.30
Vol 5,200
Open Interest (OI) 30,000
Change in OI -3,200
Bid Price 215.40
Offer Price 228.40
Bid Quantity 400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1280.00
111.00 4.00 3.74% 1306.15
Previous Close 107.00
Open 98.00
High 111.00
Low 90.05
Vol 1,600
Open Interest (OI) 30,800
Change in OI -800
Bid Price 132.60
Offer Price 139.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1660.00
380.00 0.00 0.00% 1037.15
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 215.25
Offer Price 281.25
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1080.00
0.55 0.00 0.00% 1416.60
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 800
Open Interest (OI) 1,600
Change in OI 0
Bid Price 0.10
Offer Price 1.25
Bid Quantity 4,800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1640.00
2.05 0.00 0.00% 1415.10
Previous Close 2.05
Open 2.05
High 2.05
Low 2.05
Vol 400
Open Interest (OI) 800
Change in OI 0
Bid Price 0.40
Offer Price 1.30
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1000.00
257.90 0.00 0.00% 1159.25
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 353.25
Offer Price 442.40
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
0.35 0.00 0.00% 1416.80
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 0.05
Offer Price 0.25
Bid Quantity 8,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1140.00
1.00 0.00 0.00% 1416.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,600
Change in OI 0
Bid Price 0.25
Offer Price 0.90
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1700.00
427.00 0.00 0.00% 990.15
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 267.35
Offer Price 398.25
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE960.00
344.80 0.00 0.00% 1072.35
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 390.05
Offer Price 484.25
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE960.00
0.25 0.00 0.00% 1416.90
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1560.00
175.00 0.00 0.00% 1242.15
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 123.60
Offer Price 165.75
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1100.00
210.30 0.00 0.00% 1206.85
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 300.85
Offer Price 327.60
Bid Quantity 2,800
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1220.00
165.60 -4.90 -2.87% 1251.55
Previous Close 170.50
Open 165.60
High 165.60
Low 165.60
Vol 400
Open Interest (OI) 4,000
Change in OI 0
Bid Price 179.05
Offer Price 212.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1500.00
103.90 -3.50 -3.26% 1313.25
Previous Close 107.40
Open 121.95
High 128.00
Low 103.65
Vol 3,600
Open Interest (OI) 3,200
Change in OI -800
Bid Price 86.00
Offer Price 92.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1100.00
0.40 -0.10 -20.00% 1416.75
Previous Close 0.50
Open 0.50
High 0.70
Low 0.40
Vol 9,600
Open Interest (OI) 1,23,200
Change in OI -1,200
Bid Price 0.35
Offer Price 0.50
Bid Quantity 2,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1440.00
51.00 -15.40 -23.19% 1366.15
Previous Close 66.40
Open 91.35
High 91.35
Low 50.00
Vol 6,800
Open Interest (OI) 6,000
Change in OI 3,200
Bid Price 38.15
Offer Price 40.95
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1460.00
92.85 -42.15 -31.22% 1324.30
Previous Close 135.00
Open 84.50
High 92.85
Low 84.50
Vol 800
Open Interest (OI) 2,000
Change in OI 0
Bid Price 52.30
Offer Price 57.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1480.00
123.80 -61.20 -33.08% 1293.35
Previous Close 185.00
Open 123.80
High 123.80
Low 123.80
Vol 400
Open Interest (OI) 1,600
Change in OI 0
Bid Price 62.75
Offer Price 73.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1220.00
0.45 -0.25 -35.71% 1416.70
Previous Close 0.70
Open 0.65
High 1.70
Low 0.45
Vol 7,600
Open Interest (OI) 54,000
Change in OI -800
Bid Price 0.40
Offer Price 0.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1180.00
0.30 -0.20 -40.00% 1416.85
Previous Close 0.50
Open 0.50
High 1.15
Low 0.25
Vol 2,800
Open Interest (OI) 35,600
Change in OI -1,200
Bid Price 0.30
Offer Price 0.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1280.00
0.90 -0.65 -41.94% 1416.25
Previous Close 1.55
Open 1.60
High 3.85
Low 0.65
Vol 2,27,600
Open Interest (OI) 61,600
Change in OI -6,800
Bid Price 0.60
Offer Price 1.15
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1420.00
26.00 -22.00 -45.83% 1391.15
Previous Close 48.00
Open 49.70
High 73.45
Low 26.00
Vol 36,400
Open Interest (OI) 10,800
Change in OI 4,400
Bid Price 25.70
Offer Price 27.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1260.00
0.45 -0.40 -47.06% 1416.70
Previous Close 0.85
Open 0.65
High 2.45
Low 0.45
Vol 1,65,200
Open Interest (OI) 1,64,000
Change in OI -4,400
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1240.00
0.50 -0.45 -47.37% 1416.65
Previous Close 0.95
Open 0.50
High 1.95
Low 0.50
Vol 20,000
Open Interest (OI) 76,000
Change in OI -2,800
Bid Price 0.35
Offer Price 0.50
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1200.00
0.50 -0.45 -47.37% 1416.65
Previous Close 0.95
Open 0.50
High 0.80
Low 0.45
Vol 37,600
Open Interest (OI) 1,54,000
Change in OI -8,400
Bid Price 0.45
Offer Price 0.50
Bid Quantity 8,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1400.00
16.15 -16.90 -51.13% 1401.00
Previous Close 33.05
Open 33.05
High 58.80
Low 16.10
Vol 6,66,400
Open Interest (OI) 1,38,800
Change in OI 33,600
Bid Price 16.20
Offer Price 16.45
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1300.00
1.30 -1.65 -55.93% 1415.85
Previous Close 2.95
Open 5.00
High 6.95
Low 1.25
Vol 14,80,800
Open Interest (OI) 2,67,600
Change in OI 52,000
Bid Price 1.20
Offer Price 1.30
Bid Quantity 1,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1380.00
9.30 -12.90 -58.11% 1407.85
Previous Close 22.20
Open 23.60
High 44.15
Low 9.00
Vol 16,81,600
Open Interest (OI) 1,81,200
Change in OI 1,02,800
Bid Price 9.20
Offer Price 9.45
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1360.00
5.40 -8.40 -60.87% 1411.75
Previous Close 13.80
Open 12.95
High 30.10
Low 5.15
Vol 22,11,600
Open Interest (OI) 3,52,400
Change in OI 1,16,400
Bid Price 5.15
Offer Price 5.35
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1340.00
2.95 -5.15 -63.58% 1414.20
Previous Close 8.10
Open 6.95
High 19.60
Low 2.85
Vol 17,36,000
Open Interest (OI) 1,81,600
Change in OI 13,200
Bid Price 2.85
Offer Price 3.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1320.00
1.60 -3.25 -67.01% 1415.55
Previous Close 4.85
Open 4.85
High 11.45
Low 1.55
Vol 13,46,000
Open Interest (OI) 1,99,600
Change in OI 7,200
Bid Price 1.65
Offer Price 1.70
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1600.00
15.00 5.40 56.25% 1402.15
Previous Close 9.60
Open 9.60
High 15.00
Low 6.60
Vol 54,000
Open Interest (OI) 42,400
Change in OI 34,000
Bid Price 14.10
Offer Price 15.00
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1540.00
25.00 8.00 47.06% 1392.15
Previous Close 17.00
Open 17.00
High 25.00
Low 13.50
Vol 9,200
Open Interest (OI) 10,000
Change in OI 4,400
Bid Price 23.10
Offer Price 27.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1500.00
35.00 10.60 43.44% 1382.15
Previous Close 24.40
Open 22.00
High 35.95
Low 17.00
Vol 2,80,800
Open Interest (OI) 96,000
Change in OI 46,400
Bid Price 35.05
Offer Price 37.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1480.00
41.50 12.50 43.10% 1375.65
Previous Close 29.00
Open 26.00
High 41.50
Low 21.50
Vol 13,200
Open Interest (OI) 25,600
Change in OI 4,800
Bid Price 41.05
Offer Price 42.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1460.00
48.45 13.60 39.02% 1368.70
Previous Close 34.85
Open 35.00
High 48.45
Low 26.25
Vol 86,400
Open Interest (OI) 48,000
Change in OI 10,000
Bid Price 47.40
Offer Price 48.80
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1440.00
56.40 14.70 35.25% 1360.75
Previous Close 41.70
Open 38.00
High 56.40
Low 29.70
Vol 2,72,400
Open Interest (OI) 92,400
Change in OI 36,400
Bid Price 55.35
Offer Price 56.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1420.00
64.15 15.45 31.72% 1353.00
Previous Close 48.70
Open 49.00
High 65.00
Low 34.70
Vol 1,72,400
Open Interest (OI) 40,000
Change in OI 20,400
Bid Price 64.25
Offer Price 65.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1580.00
17.50 4.15 31.09% 1399.65
Previous Close 13.35
Open 13.40
High 19.20
Low 13.40
Vol 2,800
Open Interest (OI) 4,000
Change in OI 2,400
Bid Price 14.05
Offer Price 19.25
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1400.00
74.00 17.30 30.51% 1343.15
Previous Close 56.70
Open 57.25
High 74.95
Low 41.20
Vol 7,46,400
Open Interest (OI) 1,88,800
Change in OI 1,26,800
Bid Price 73.70
Offer Price 74.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1380.00
85.60 19.20 28.92% 1331.55
Previous Close 66.40
Open 68.00
High 86.55
Low 46.95
Vol 1,44,800
Open Interest (OI) 32,400
Change in OI 15,600
Bid Price 85.20
Offer Price 86.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1360.00
98.00 20.00 25.64% 1319.15
Previous Close 78.00
Open 78.00
High 98.00
Low 57.50
Vol 23,600
Open Interest (OI) 9,200
Change in OI 5,600
Bid Price 89.85
Offer Price 99.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1300.00
138.00 22.00 18.97% 1279.15
Previous Close 116.00
Open 112.00
High 138.00
Low 95.00
Vol 39,600
Open Interest (OI) 13,600
Change in OI 3,600
Bid Price 134.65
Offer Price 142.65
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1260.00
166.00 24.25 17.11% 1251.15
Previous Close 141.75
Open 166.00
High 166.00
Low 166.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 164.15
Offer Price 175.60
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1520.00
25.00 2.70 12.11% 1392.15
Previous Close 22.30
Open 15.30
High 25.00
Low 15.30
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 28.00
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
37.55 3.40 9.96% 1379.60
Previous Close 34.15
Open 37.15
High 47.75
Low 31.00
Vol 16,000
Open Interest (OI) 19,600
Change in OI 7,600
Bid Price 28.45
Offer Price 36.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1240.00
18.55 1.05 6.00% 1398.60
Previous Close 17.50
Open 16.50
High 22.10
Low 16.00
Vol 6,800
Open Interest (OI) 14,400
Change in OI 0
Bid Price 12.15
Offer Price 17.80
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE900.00
2.00 0.00 0.00% 1415.15
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 0.20
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1440.00
99.65 0.00 0.00% 1317.50
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 2.35
Offer Price 99.60
Bid Quantity 9,200
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1160.00
7.65 0.00 0.00% 1409.50
Previous Close 7.65
Open 7.65
High 7.65
Low 7.65
Vol 400
Open Interest (OI) 1,600
Change in OI 400
Bid Price 3.20
Offer Price 11.20
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1220.00
129.00 0.00 0.00% 1288.15
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 187.30
Offer Price 225.15
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1460.00
105.00 0.00 0.00% 1312.15
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 61.15
Offer Price 115.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1000.00
3.00 0.00 0.00% 1414.15
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 0.90
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
PE1560.00
195.00 0.00 0.00% 1222.15
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 121.65
Offer Price 205.15
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1200.00
198.00 -2.00 -1.00% 1219.15
Previous Close 200.00
Open 187.00
High 198.00
Low 180.00
Vol 1,600
Open Interest (OI) 6,000
Change in OI 1,200
Bid Price 200.00
Offer Price 246.65
Bid Quantity 1,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1200.00
8.50 -1.00 -10.53% 1408.65
Previous Close 9.50
Open 9.45
High 14.40
Low 8.05
Vol 33,200
Open Interest (OI) 52,800
Change in OI 12,400
Bid Price 8.10
Offer Price 9.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1280.00
21.75 -3.25 -13.00% 1395.40
Previous Close 25.00
Open 22.00
High 28.00
Low 20.00
Vol 4,800
Open Interest (OI) 8,000
Change in OI 3,600
Bid Price 19.50
Offer Price 26.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1220.00
13.00 -2.00 -13.33% 1404.15
Previous Close 15.00
Open 11.00
High 15.10
Low 11.00
Vol 3,600
Open Interest (OI) 2,400
Change in OI 0
Bid Price 7.50
Offer Price 21.95
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1300.00
25.00 -3.90 -13.49% 1392.15
Previous Close 28.90
Open 32.65
High 40.95
Low 24.45
Vol 1,46,800
Open Interest (OI) 1,33,600
Change in OI 13,600
Bid Price 24.45
Offer Price 25.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1360.00
44.00 -7.55 -14.65% 1373.15
Previous Close 51.55
Open 59.50
High 67.50
Low 44.00
Vol 76,800
Open Interest (OI) 49,200
Change in OI 10,800
Bid Price 42.60
Offer Price 43.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1260.00
18.00 -3.15 -14.89% 1399.15
Previous Close 21.15
Open 22.00
High 22.00
Low 16.00
Vol 2,000
Open Interest (OI) 5,200
Change in OI 0
Bid Price 14.05
Offer Price 20.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1380.00
50.45 -10.30 -16.95% 1366.70
Previous Close 60.75
Open 63.95
High 76.45
Low 50.45
Vol 54,000
Open Interest (OI) 34,000
Change in OI 14,800
Bid Price 50.05
Offer Price 52.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1340.00
35.75 -7.30 -16.96% 1381.40
Previous Close 43.05
Open 45.60
High 59.35
Low 35.75
Vol 32,400
Open Interest (OI) 13,200
Change in OI 7,600
Bid Price 35.50
Offer Price 38.20
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1400.00
59.40 -12.30 -17.15% 1357.75
Previous Close 71.70
Open 78.00
High 89.65
Low 59.40
Vol 1,06,800
Open Interest (OI) 54,000
Change in OI 25,200
Bid Price 60.00
Offer Price 60.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1340.00
71.70 -17.30 -19.44% 1345.45
Previous Close 89.00
Open 70.00
High 81.65
Low 70.00
Vol 2,400
Open Interest (OI) 6,000
Change in OI 800
Bid Price 80.05
Offer Price 120.95
Bid Quantity 1,600
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1420.00
69.35 -19.75 -22.17% 1347.80
Previous Close 89.10
Open 97.50
High 97.50
Low 69.35
Vol 2,400
Open Interest (OI) 2,400
Change in OI 1,600
Bid Price 68.75
Offer Price 71.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1500.00
120.00 -70.05 -36.86% 1297.15
Previous Close 190.05
Open 145.00
High 145.00
Low 120.00
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 116.95
Offer Price 125.10
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1180.00
8.00 -39.45 -83.14% 1409.15
Previous Close 47.45
Open 10.00
High 12.45
Low 8.00
Vol 1,600
Open Interest (OI) 800
Change in OI 0
Bid Price 3.15
Offer Price 11.10
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1100.00
3.90 -24.80 -86.41% 1413.25
Previous Close 28.70
Open 3.90
High 3.90
Low 3.90
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 1.50
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1200.00
28.00 -2.00 -6.67% 1389.15
Previous Close 30.00
Open 28.00
High 28.00
Low 28.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 8.00
Offer Price 35.00
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