Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1277.10
Change Change %
-28.00 -2.15%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
1278.30
Change Change %
-27.00 -2.07%

Updated:18 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
PE1440.00
173.85 50.05 40.43% 1103.25
Previous Close 123.80
Open 141.35
High 173.85
Low 141.35
Vol 7,600
Open Interest (OI) 56,800
Change in OI -6,000
Bid Price 151.80
Offer Price 158.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1300.00
33.00 8.30 33.60% 1244.10
Previous Close 24.70
Open 23.70
High 46.85
Low 21.40
Vol 14,23,600
Open Interest (OI) 3,98,400
Change in OI -79,600
Bid Price 31.00
Offer Price 33.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1340.00
65.00 16.25 33.33% 1212.10
Previous Close 48.75
Open 46.15
High 80.60
Low 45.55
Vol 64,800
Open Interest (OI) 1,36,800
Change in OI -12,000
Bid Price 58.15
Offer Price 66.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1320.00
47.35 11.75 33.01% 1229.75
Previous Close 35.60
Open 32.75
High 62.75
Low 32.75
Vol 3,06,000
Open Interest (OI) 2,61,200
Change in OI -59,600
Bid Price 41.65
Offer Price 67.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1280.00
19.80 4.15 26.52% 1257.30
Previous Close 15.65
Open 15.70
High 33.25
Low 13.70
Vol 13,10,400
Open Interest (OI) 5,14,000
Change in OI 27,200
Bid Price 16.00
Offer Price 21.55
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1260.00
12.30 2.50 25.51% 1264.80
Previous Close 9.80
Open 8.80
High 22.30
Low 8.30
Vol 10,25,600
Open Interest (OI) 3,45,600
Change in OI 10,800
Bid Price 12.25
Offer Price 12.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1360.00
78.00 14.50 22.83% 1199.10
Previous Close 63.50
Open 61.15
High 91.10
Low 61.15
Vol 31,200
Open Interest (OI) 1,26,000
Change in OI -17,600
Bid Price 72.60
Offer Price 84.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1240.00
7.55 1.35 21.77% 1269.55
Previous Close 6.20
Open 5.25
High 14.20
Low 4.95
Vol 7,35,200
Open Interest (OI) 1,51,600
Change in OI 22,800
Bid Price 5.65
Offer Price 8.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1380.00
96.25 17.05 21.53% 1180.85
Previous Close 79.20
Open 77.00
High 108.00
Low 77.00
Vol 21,200
Open Interest (OI) 92,400
Change in OI -17,600
Bid Price 92.55
Offer Price 103.25
Bid Quantity 4,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1460.00
179.95 30.35 20.29% 1097.15
Previous Close 149.60
Open 160.25
High 193.25
Low 157.05
Vol 3,600
Open Interest (OI) 41,600
Change in OI -2,800
Bid Price 174.05
Offer Price 186.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1420.00
139.50 22.50 19.23% 1137.60
Previous Close 117.00
Open 113.90
High 150.00
Low 113.90
Vol 37,200
Open Interest (OI) 61,200
Change in OI -26,000
Bid Price 135.10
Offer Price 147.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1400.00
115.10 18.35 18.97% 1162.00
Previous Close 96.75
Open 97.55
High 128.80
Low 97.55
Vol 28,400
Open Interest (OI) 2,04,000
Change in OI -20,800
Bid Price 118.00
Offer Price 121.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1200.00
2.65 0.35 15.22% 1274.45
Previous Close 2.30
Open 2.30
High 5.60
Low 1.70
Vol 3,87,600
Open Interest (OI) 2,03,600
Change in OI 10,800
Bid Price 2.45
Offer Price 2.85
Bid Quantity 5,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1500.00
204.95 25.25 14.05% 1072.15
Previous Close 179.70
Open 195.00
High 208.00
Low 195.00
Vol 2,000
Open Interest (OI) 20,400
Change in OI 0
Bid Price 202.30
Offer Price 227.35
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1220.00
4.45 0.45 11.25% 1272.65
Previous Close 4.00
Open 3.25
High 8.90
Low 3.00
Vol 3,75,600
Open Interest (OI) 98,400
Change in OI 14,000
Bid Price 4.10
Offer Price 5.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1600.00
232.70 0.00 0.00% 1044.40
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 312.75
Offer Price 324.55
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1480.00
151.70 0.00 0.00% 1125.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 173.05
Offer Price 207.75
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1660.00
0.80 0.00 0.00% 1276.30
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 0.50
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1660.00
243.65 0.00 0.00% 1033.45
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 334.50
Offer Price 438.85
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% 912.10
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 209.70
Offer Price 271.65
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% 1067.10
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 259.00
Offer Price 404.10
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% 1087.20
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 116.45
Offer Price 157.45
Bid Quantity 1,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1180.00
174.40 0.00 0.00% 1102.70
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 102.45
Offer Price 130.05
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1640.00
0.55 0.00 0.00% 1276.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.20
Offer Price 0.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1640.00
220.00 0.00 0.00% 1057.10
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 276.15
Offer Price 415.40
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% 1078.85
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 127.00
Offer Price 182.80
Bid Quantity 1,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1700.00
315.00 0.00 0.00% 962.10
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 412.05
Offer Price 435.25
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1720.00
1.00 0.00 0.00% 1276.10
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 0.40
Offer Price 0.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1560.00
175.00 0.00 0.00% 1102.10
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 228.10
Offer Price 327.10
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1100.00
184.75 0.00 0.00% 1092.35
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 177.75
Offer Price 197.05
Bid Quantity 1,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1180.00
1.95 -0.40 -17.02% 1275.15
Previous Close 2.35
Open 1.95
High 1.95
Low 1.95
Vol 400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 1.20
Offer Price 9.95
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1200.00
84.00 -26.00 -23.64% 1193.10
Previous Close 110.00
Open 108.00
High 108.00
Low 75.00
Vol 13,600
Open Interest (OI) 3,600
Change in OI -800
Bid Price 84.25
Offer Price 97.85
Bid Quantity 2,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1560.00
0.75 -0.25 -25.00% 1276.35
Previous Close 1.00
Open 0.90
High 1.20
Low 0.60
Vol 13,200
Open Interest (OI) 73,200
Change in OI -4,000
Bid Price 0.65
Offer Price 0.95
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1580.00
0.75 -0.30 -28.57% 1276.35
Previous Close 1.05
Open 1.80
High 1.80
Low 0.70
Vol 5,600
Open Interest (OI) 20,800
Change in OI -400
Bid Price 0.80
Offer Price 0.90
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1260.00
38.10 -18.90 -33.16% 1239.00
Previous Close 57.00
Open 57.00
High 57.00
Low 28.65
Vol 44,800
Open Interest (OI) 9,600
Change in OI 5,600
Bid Price 35.05
Offer Price 38.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1480.00
1.65 -0.85 -34.00% 1275.45
Previous Close 2.50
Open 2.55
High 2.60
Low 1.25
Vol 1,40,000
Open Interest (OI) 1,73,200
Change in OI 10,400
Bid Price 1.30
Offer Price 1.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1460.00
2.00 -1.05 -34.43% 1275.10
Previous Close 3.05
Open 2.80
High 3.35
Low 1.65
Vol 2,47,200
Open Interest (OI) 3,60,800
Change in OI -24,400
Bid Price 1.70
Offer Price 2.00
Bid Quantity 400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1520.00
0.95 -0.50 -34.48% 1276.15
Previous Close 1.45
Open 1.75
High 1.75
Low 0.70
Vol 28,400
Open Interest (OI) 74,400
Change in OI -19,600
Bid Price 0.65
Offer Price 1.00
Bid Quantity 800
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1500.00
1.40 -0.75 -34.88% 1275.70
Previous Close 2.15
Open 2.10
High 2.15
Low 1.00
Vol 2,61,600
Open Interest (OI) 5,39,200
Change in OI -90,400
Bid Price 1.20
Offer Price 1.45
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
PE1100.00
1.10 -0.65 -37.14% 1276.00
Previous Close 1.75
Open 1.65
High 3.60
Low 1.10
Vol 12,400
Open Interest (OI) 32,000
Change in OI 2,400
Bid Price 1.15
Offer Price 3.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1540.00
0.75 -0.45 -37.50% 1276.35
Previous Close 1.20
Open 0.95
High 1.00
Low 0.55
Vol 21,600
Open Interest (OI) 79,200
Change in OI -8,800
Bid Price 0.55
Offer Price 0.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1280.00
26.70 -17.35 -39.39% 1250.40
Previous Close 44.05
Open 45.00
High 45.00
Low 19.50
Vol 5,45,600
Open Interest (OI) 93,600
Change in OI 81,600
Bid Price 25.95
Offer Price 26.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1240.00
43.40 -30.60 -41.35% 1233.70
Previous Close 74.00
Open 43.40
High 43.40
Low 43.40
Vol 800
Open Interest (OI) 2,400
Change in OI 800
Bid Price 35.25
Offer Price 79.55
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1440.00
2.10 -1.60 -43.24% 1275.00
Previous Close 3.70
Open 3.30
High 3.80
Low 1.90
Vol 3,48,000
Open Interest (OI) 5,40,400
Change in OI 34,000
Bid Price 2.00
Offer Price 2.20
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1600.00
0.70 -0.55 -44.00% 1276.40
Previous Close 1.25
Open 1.25
High 1.70
Low 0.65
Vol 70,000
Open Interest (OI) 2,03,200
Change in OI -29,600
Bid Price 0.70
Offer Price 0.85
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1420.00
2.30 -2.05 -47.13% 1274.80
Previous Close 4.35
Open 4.75
High 4.75
Low 2.05
Vol 3,46,400
Open Interest (OI) 3,46,400
Change in OI -64,800
Bid Price 2.30
Offer Price 2.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1400.00
3.05 -2.85 -48.31% 1274.05
Previous Close 5.90
Open 5.95
High 6.50
Low 2.25
Vol 9,06,000
Open Interest (OI) 8,38,000
Change in OI -86,000
Bid Price 3.05
Offer Price 3.15
Bid Quantity 31,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1300.00
17.10 -16.10 -48.49% 1260.00
Previous Close 33.20
Open 33.20
High 35.85
Low 13.00
Vol 25,51,600
Open Interest (OI) 5,27,600
Change in OI 2,17,600
Bid Price 17.10
Offer Price 17.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1700.00
0.30 -0.30 -50.00% 1276.80
Previous Close 0.60
Open 0.40
High 0.40
Low 0.25
Vol 12,000
Open Interest (OI) 78,800
Change in OI -8,000
Bid Price 0.30
Offer Price 0.50
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1380.00
3.90 -4.25 -52.15% 1273.20
Previous Close 8.15
Open 8.45
High 8.90
Low 2.65
Vol 5,67,200
Open Interest (OI) 3,97,600
Change in OI -63,200
Bid Price 3.65
Offer Price 3.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1320.00
11.60 -12.65 -52.16% 1265.50
Previous Close 24.25
Open 26.30
High 26.85
Low 8.80
Vol 19,21,200
Open Interest (OI) 6,58,000
Change in OI -17,200
Bid Price 11.05
Offer Price 11.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1360.00
5.25 -6.90 -56.79% 1271.85
Previous Close 12.15
Open 13.15
High 13.15
Low 3.85
Vol 14,05,600
Open Interest (OI) 5,14,000
Change in OI -44,800
Bid Price 5.10
Offer Price 5.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1340.00
7.50 -10.05 -57.26% 1269.60
Previous Close 17.55
Open 17.55
High 19.75
Low 5.75
Vol 20,46,800
Open Interest (OI) 7,88,400
Change in OI -1,99,600
Bid Price 7.15
Offer Price 7.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-09-2020
OPTSTK
CE1620.00
0.20 -0.95 -82.61% 1276.90
Previous Close 1.15
Open 1.30
High 1.30
Low 0.20
Vol 7,200
Open Interest (OI) 20,400
Change in OI 0
Bid Price 0.30
Offer Price 0.65
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1460.00
180.00 81.00 81.82% 1097.10
Previous Close 99.00
Open 180.00
High 180.00
Low 180.00
Vol 800
Open Interest (OI) 1,200
Change in OI 0
Bid Price 167.90
Offer Price 229.05
Bid Quantity 1,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1240.00
47.50 8.40 21.48% 1229.60
Previous Close 39.10
Open 37.50
High 51.05
Low 37.50
Vol 11,200
Open Interest (OI) 12,400
Change in OI 9,200
Bid Price 40.00
Offer Price 47.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1200.00
32.25 5.60 21.01% 1244.85
Previous Close 26.65
Open 25.10
High 40.05
Low 25.10
Vol 1,04,800
Open Interest (OI) 1,56,400
Change in OI 49,600
Bid Price 30.70
Offer Price 32.65
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1180.00
25.50 3.50 15.91% 1251.60
Previous Close 22.00
Open 16.00
High 30.90
Low 16.00
Vol 11,600
Open Interest (OI) 14,800
Change in OI 10,400
Bid Price 20.00
Offer Price 26.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1220.00
37.00 4.50 13.85% 1240.10
Previous Close 32.50
Open 33.00
High 45.00
Low 31.30
Vol 12,800
Open Interest (OI) 19,200
Change in OI 7,200
Bid Price 30.00
Offer Price 39.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1320.00
89.55 10.40 13.14% 1187.55
Previous Close 79.15
Open 79.15
High 89.55
Low 79.15
Vol 2,400
Open Interest (OI) 5,200
Change in OI 1,600
Bid Price 71.20
Offer Price 92.30
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1260.00
53.75 5.65 11.75% 1223.35
Previous Close 48.10
Open 47.50
High 65.35
Low 46.65
Vol 34,000
Open Interest (OI) 28,800
Change in OI 14,000
Bid Price 53.40
Offer Price 59.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1280.00
62.35 6.35 11.34% 1214.75
Previous Close 56.00
Open 59.35
High 73.90
Low 56.00
Vol 21,600
Open Interest (OI) 17,200
Change in OI 10,800
Bid Price 63.95
Offer Price 111.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1300.00
74.20 7.00 10.42% 1202.90
Previous Close 67.20
Open 65.00
High 88.75
Low 64.05
Vol 1,16,800
Open Interest (OI) 1,50,800
Change in OI 50,400
Bid Price 76.25
Offer Price 79.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1340.00
90.80 7.85 9.46% 1186.30
Previous Close 82.95
Open 93.00
High 93.00
Low 90.80
Vol 1,200
Open Interest (OI) 3,200
Change in OI 400
Bid Price 89.05
Offer Price 105.65
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1360.00
114.25 9.85 9.43% 1162.85
Previous Close 104.40
Open 103.60
High 124.15
Low 103.60
Vol 3,200
Open Interest (OI) 6,800
Change in OI 2,400
Bid Price 104.95
Offer Price 115.30
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1500.00
231.00 18.75 8.83% 1046.10
Previous Close 212.25
Open 231.00
High 231.00
Low 231.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 219.65
Offer Price 239.65
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1400.00
133.50 3.50 2.69% 1143.60
Previous Close 130.00
Open 129.95
High 137.50
Low 129.95
Vol 1,600
Open Interest (OI) 10,000
Change in OI 800
Bid Price 125.10
Offer Price 158.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1480.00
48.90 0.00 0.00% 1228.20
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 2.05
Offer Price 35.90
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% 1097.10
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 167.45
Offer Price 252.50
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1380.00
69.00 0.00 0.00% 1208.10
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 77.25
Offer Price 152.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1440.00
155.00 0.00 0.00% 1122.10
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 134.85
Offer Price 200.65
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% 1271.20
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 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1200.00
112.00 -21.55 -16.14% 1165.10
Previous Close 133.55
Open 125.90
High 128.00
Low 108.00
Vol 20,400
Open Interest (OI) 93,200
Change in OI 16,800
Bid Price 114.00
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
CE1260.00
80.00 -16.45 -17.06% 1197.10
Previous Close 96.45
Open 83.55
High 83.55
Low 72.00
Vol 8,400
Open Interest (OI) 20,800
Change in OI 7,200
Bid Price 74.00
Offer Price 82.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1300.00
60.10 -12.40 -17.10% 1217.00
Previous Close 72.50
Open 72.80
High 74.05
Low 53.30
Vol 2,25,200
Open Interest (OI) 1,62,000
Change in OI 80,400
Bid Price 60.10
Offer Price 60.95
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1360.00
40.50 -8.60 -17.52% 1236.60
Previous Close 49.10
Open 49.15
High 50.00
Low 32.00
Vol 67,200
Open Interest (OI) 42,000
Change in OI 28,000
Bid Price 37.55
Offer Price 39.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1340.00
46.00 -10.00 -17.86% 1231.10
Previous Close 56.00
Open 58.00
High 58.00
Low 39.00
Vol 40,800
Open Interest (OI) 25,600
Change in OI 16,800
Bid Price 43.40
Offer Price 45.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1320.00
52.00 -13.45 -20.55% 1225.10
Previous Close 65.45
Open 65.00
High 65.00
Low 46.70
Vol 31,600
Open Interest (OI) 29,200
Change in OI 16,400
Bid Price 51.00
Offer Price 53.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1400.00
28.50 -8.35 -22.66% 1248.60
Previous Close 36.85
Open 36.55
High 37.65
Low 24.00
Vol 2,07,200
Open Interest (OI) 1,36,400
Change in OI 75,200
Bid Price 28.40
Offer Price 28.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1280.00
65.00 -21.50 -24.86% 1212.10
Previous Close 86.50
Open 83.00
High 83.00
Low 61.15
Vol 9,200
Open Interest (OI) 7,200
Change in OI 4,400
Bid Price 67.00
Offer Price 80.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1500.00
13.00 -4.70 -26.55% 1264.10
Previous Close 17.70
Open 16.65
High 17.95
Low 10.00
Vol 30,400
Open Interest (OI) 42,000
Change in OI 13,200
Bid Price 11.55
Offer Price 13.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1460.00
16.90 -8.10 -32.40% 1260.20
Previous Close 25.00
Open 16.90
High 16.90
Low 16.90
Vol 400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.05
Offer Price 20.00
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1420.00
25.00 -13.00 -34.21% 1252.10
Previous Close 38.00
Open 29.50
High 29.50
Low 20.05
Vol 4,000
Open Interest (OI) 6,800
Change in OI 800
Bid Price 11.55
Offer Price 33.50
Bid Quantity 9,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1440.00
20.50 -17.10 -45.48% 1256.60
Previous Close 37.60
Open 22.00
High 22.00
Low 20.50
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 18.00
Offer Price 25.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1600.00
5.00 -5.00 -50.00% 1272.10
Previous Close 10.00
Open 6.95
High 6.95
Low 5.00
Vol 1,200
Open Interest (OI) 2,000
Change in OI 0
Bid Price 4.00
Offer Price 5.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1160.00
24.90 -26.80 -51.84% 1252.20
Previous Close 51.70
Open 24.00
High 25.00
Low 24.00
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.20
Offer Price 24.00
Bid Quantity 4,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1380.00
19.55 -22.10 -53.06% 1257.55
Previous Close 41.65
Open 40.50
High 40.50
Low 19.55
Vol 1,600
Open Interest (OI) 5,600
Change in OI 400
Bid Price 23.20
Offer Price 34.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1100.00
12.00 -24.10 -66.76% 1265.10
Previous Close 36.10
Open 12.00
High 12.00
Low 12.00
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 0.55
Offer Price 15.00
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1300.00
88.00 8.00 10.00% 1189.10
Previous Close 80.00
Open 88.00
High 88.00
Low 88.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 0.00
Offer Price 92.00
Bid Quantity 0
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% 1237.10
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 5.00
Offer Price 0.00
Bid Quantity 2,000
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