Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1393.05
Change Change %
-0.25 -0.02%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
1391.25
Change Change %
-2.60 -0.19%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1000.00
0.35 0.15 75.00% 1392.70
Previous Close 0.20
Open 0.35
High 0.35
Low 0.35
Vol 400
Open Interest (OI) 17,200
Change in OI -400
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1200.00
199.00 28.65 16.82% 1194.05
Previous Close 170.35
Open 191.75
High 199.00
Low 191.25
Vol 3,200
Open Interest (OI) 33,200
Change in OI 1,200
Bid Price 195.20
Offer Price 198.35
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1440.00
14.15 1.15 8.85% 1378.90
Previous Close 13.00
Open 10.40
High 17.40
Low 8.75
Vol 16,27,200
Open Interest (OI) 2,60,400
Change in OI 1,09,200
Bid Price 13.90
Offer Price 14.15
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1280.00
121.70 9.70 8.66% 1271.35
Previous Close 112.00
Open 125.30
High 125.30
Low 110.05
Vol 6,800
Open Interest (OI) 33,200
Change in OI -400
Bid Price 116.00
Offer Price 121.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1500.00
4.00 0.25 6.67% 1389.05
Previous Close 3.75
Open 3.30
High 5.30
Low 2.80
Vol 2,77,200
Open Interest (OI) 2,16,800
Change in OI 8,400
Bid Price 3.95
Offer Price 4.00
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1460.00
9.30 0.55 6.29% 1383.75
Previous Close 8.75
Open 7.55
High 11.90
Low 6.25
Vol 4,85,200
Open Interest (OI) 92,000
Change in OI 18,800
Bid Price 9.05
Offer Price 9.40
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1380.00
39.00 2.20 5.98% 1354.05
Previous Close 36.80
Open 34.95
High 45.00
Low 28.95
Vol 4,26,000
Open Interest (OI) 1,46,400
Change in OI -14,400
Bid Price 38.40
Offer Price 39.00
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1360.00
51.50 2.65 5.42% 1341.55
Previous Close 48.85
Open 47.70
High 58.00
Low 39.85
Vol 1,54,400
Open Interest (OI) 1,32,400
Change in OI -19,600
Bid Price 47.85
Offer Price 51.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1400.00
28.55 1.40 5.16% 1364.50
Previous Close 27.15
Open 24.00
High 33.80
Low 20.50
Vol 25,33,200
Open Interest (OI) 5,31,200
Change in OI 6,800
Bid Price 28.55
Offer Price 28.80
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1420.00
20.00 0.95 4.99% 1373.05
Previous Close 19.05
Open 14.30
High 24.50
Low 14.30
Vol 8,18,000
Open Interest (OI) 1,72,800
Change in OI 48,400
Bid Price 20.00
Offer Price 20.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1240.00
153.25 7.05 4.82% 1239.80
Previous Close 146.20
Open 152.00
High 156.55
Low 152.00
Vol 1,600
Open Interest (OI) 32,800
Change in OI -800
Bid Price 155.75
Offer Price 159.45
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1300.00
98.00 3.65 3.87% 1295.05
Previous Close 94.35
Open 91.50
High 107.00
Low 83.30
Vol 22,400
Open Interest (OI) 1,04,000
Change in OI -3,200
Bid Price 97.40
Offer Price 100.75
Bid Quantity 2,000
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1340.00
65.50 1.65 2.58% 1327.55
Previous Close 63.85
Open 60.50
High 72.05
Low 54.10
Vol 80,400
Open Interest (OI) 1,79,200
Change in OI -4,800
Bid Price 63.60
Offer Price 66.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1320.00
82.00 1.45 1.80% 1311.05
Previous Close 80.55
Open 74.00
High 90.25
Low 70.00
Vol 13,200
Open Interest (OI) 1,65,200
Change in OI -2,400
Bid Price 77.90
Offer Price 83.45
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1480.00
6.00 0.10 1.69% 1387.05
Previous Close 5.90
Open 4.15
High 7.95
Low 4.00
Vol 3,31,600
Open Interest (OI) 1,18,000
Change in OI 14,000
Bid Price 5.90
Offer Price 6.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1260.00
137.70 1.35 0.99% 1255.35
Previous Close 136.35
Open 142.00
High 145.00
Low 126.65
Vol 28,800
Open Interest (OI) 1,03,200
Change in OI -2,000
Bid Price 130.00
Offer Price 138.45
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1480.00
185.00 0.00 0.00% 1208.05
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 65.95
Offer Price 108.65
Bid Quantity 800
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1660.00
380.00 0.00 0.00% 1013.05
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 229.65
Offer Price 297.10
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
74.00 0.00 0.00% 1319.05
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 55.30
Offer Price 75.85
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1120.00
0.75 0.00 0.00% 1392.30
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 0.15
Offer Price 2.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1080.00
1.00 0.00 0.00% 1392.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.15
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
PE1160.00
1.00 0.00 0.00% 1392.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,04,800
Change in OI 0
Bid Price 0.50
Offer Price 1.45
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1640.00
2.05 0.00 0.00% 1391.00
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 0.15
Offer Price 2.45
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1220.00
115.65 0.00 0.00% 1277.40
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 161.95
Offer Price 191.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1460.00
135.00 0.00 0.00% 1258.05
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 47.00
Offer Price 92.90
Bid Quantity 3,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1000.00
257.90 0.00 0.00% 1135.15
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 346.60
Offer Price 444.95
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1140.00
1.00 0.00 0.00% 1392.05
Previous Close 1.00
Open 0.20
High 1.00
Low 0.20
Vol 800
Open Interest (OI) 11,600
Change in OI 400
Bid Price 0.30
Offer Price 1.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1700.00
0.50 0.00 0.00% 1392.55
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 400
Open Interest (OI) 16,800
Change in OI -400
Bid Price 0.50
Offer Price 0.95
Bid Quantity 3,200
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% 966.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 264.70
Offer Price 342.45
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% 1048.25
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 376.80
Offer Price 494.25
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% 1392.80
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 0.05
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1540.00
2.45 0.00 0.00% 1390.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 1.35
Offer Price 2.50
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1100.00
210.30 0.00 0.00% 1182.75
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 285.50
Offer Price 317.00
Bid Quantity 3,200
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1260.00
1.40 -0.05 -3.45% 1391.65
Previous Close 1.45
Open 1.45
High 2.25
Low 0.80
Vol 72,400
Open Interest (OI) 1,74,000
Change in OI -5,600
Bid Price 1.15
Offer Price 1.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1520.00
2.70 -0.10 -3.57% 1390.35
Previous Close 2.80
Open 3.45
High 3.45
Low 2.70
Vol 7,600
Open Interest (OI) 8,000
Change in OI 800
Bid Price 2.70
Offer Price 3.45
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1400.00
31.95 -1.40 -4.20% 1361.10
Previous Close 33.35
Open 39.70
High 42.30
Low 28.40
Vol 2,79,600
Open Interest (OI) 94,800
Change in OI 43,600
Bid Price 31.85
Offer Price 33.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1200.00
0.95 -0.05 -5.00% 1392.10
Previous Close 1.00
Open 0.80
High 1.00
Low 0.45
Vol 43,200
Open Interest (OI) 1,56,000
Change in OI -16,400
Bid Price 0.65
Offer Price 0.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1420.00
45.65 -2.50 -5.19% 1347.40
Previous Close 48.15
Open 47.75
High 47.75
Low 40.35
Vol 3,600
Open Interest (OI) 5,600
Change in OI 400
Bid Price 42.25
Offer Price 50.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1380.00
22.40 -1.90 -7.82% 1370.65
Previous Close 24.30
Open 42.85
High 42.85
Low 19.70
Vol 5,75,600
Open Interest (OI) 77,600
Change in OI 4,400
Bid Price 22.05
Offer Price 22.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1600.00
1.05 -0.10 -8.70% 1392.00
Previous Close 1.15
Open 0.80
High 1.20
Low 0.80
Vol 4,800
Open Interest (OI) 59,200
Change in OI 0
Bid Price 0.85
Offer Price 1.00
Bid Quantity 4,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1300.00
3.75 -0.55 -12.79% 1389.30
Previous Close 4.30
Open 6.50
High 6.50
Low 2.60
Vol 3,00,400
Open Interest (OI) 2,23,600
Change in OI -16,800
Bid Price 3.55
Offer Price 3.90
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1360.00
14.50 -2.45 -14.45% 1378.55
Previous Close 16.95
Open 21.95
High 22.00
Low 12.70
Vol 5,37,600
Open Interest (OI) 88,400
Change in OI -15,200
Bid Price 14.45
Offer Price 14.80
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1340.00
9.00 -1.85 -17.05% 1384.05
Previous Close 10.85
Open 16.50
High 17.20
Low 8.00
Vol 2,96,400
Open Interest (OI) 1,47,200
Change in OI 8,400
Bid Price 8.40
Offer Price 9.90
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1240.00
1.10 -0.25 -18.52% 1391.95
Previous Close 1.35
Open 1.35
High 1.45
Low 0.65
Vol 18,400
Open Interest (OI) 81,600
Change in OI -9,200
Bid Price 0.70
Offer Price 1.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1100.00
0.60 -0.15 -20.00% 1392.45
Previous Close 0.75
Open 0.80
High 1.15
Low 0.60
Vol 6,000
Open Interest (OI) 1,26,800
Change in OI -800
Bid Price 0.50
Offer Price 0.80
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1320.00
5.45 -1.55 -22.14% 1387.60
Previous Close 7.00
Open 7.70
High 9.05
Low 4.80
Vol 2,78,800
Open Interest (OI) 2,19,600
Change in OI 22,800
Bid Price 4.55
Offer Price 6.50
Bid Quantity 400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1180.00
0.65 -0.20 -23.53% 1392.40
Previous Close 0.85
Open 0.70
High 0.70
Low 0.65
Vol 1,600
Open Interest (OI) 37,600
Change in OI -1,600
Bid Price 0.45
Offer Price 1.35
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1280.00
1.95 -0.65 -25.00% 1391.10
Previous Close 2.60
Open 3.00
High 3.55
Low 1.70
Vol 91,600
Open Interest (OI) 77,200
Change in OI 4,000
Bid Price 2.10
Offer Price 3.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1500.00
109.95 -55.20 -33.42% 1283.10
Previous Close 165.15
Open 105.00
High 109.95
Low 105.00
Vol 1,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 106.10
Offer Price 112.80
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1560.00
175.00 -100.00 -36.36% 1218.05
Previous Close 275.00
Open 175.00
High 175.00
Low 175.00
Vol 400
Open Interest (OI) 0
Change in OI 0
Bid Price 140.15
Offer Price 187.80
Bid Quantity 9,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1220.00
0.65 -0.55 -45.83% 1392.40
Previous Close 1.20
Open 0.85
High 0.90
Low 0.65
Vol 4,000
Open Interest (OI) 54,400
Change in OI -800
Bid Price 0.60
Offer Price 1.25
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1480.00
35.05 3.95 12.70% 1358.00
Previous Close 31.10
Open 31.55
High 38.70
Low 31.00
Vol 16,400
Open Interest (OI) 10,400
Change in OI 9,600
Bid Price 27.70
Offer Price 47.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1300.00
130.10 7.50 6.12% 1262.95
Previous Close 122.60
Open 131.15
High 131.15
Low 128.50
Vol 4,000
Open Interest (OI) 4,800
Change in OI 2,400
Bid Price 78.25
Offer Price 140.65
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1500.00
31.45 1.55 5.18% 1361.60
Previous Close 29.90
Open 25.00
High 33.00
Low 25.00
Vol 29,600
Open Interest (OI) 36,800
Change in OI 24,000
Bid Price 28.00
Offer Price 31.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1460.00
43.00 2.05 5.01% 1350.05
Previous Close 40.95
Open 39.80
High 46.00
Low 39.80
Vol 32,000
Open Interest (OI) 29,200
Change in OI 12,800
Bid Price 35.00
Offer Price 42.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1600.00
12.00 0.50 4.35% 1381.05
Previous Close 11.50
Open 5.00
High 13.50
Low 5.00
Vol 5,600
Open Interest (OI) 6,800
Change in OI 4,800
Bid Price 11.25
Offer Price 13.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1540.00
22.00 0.90 4.27% 1371.05
Previous Close 21.10
Open 22.00
High 22.00
Low 22.00
Vol 400
Open Interest (OI) 5,600
Change in OI 0
Bid Price 19.00
Offer Price 27.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1440.00
49.00 0.30 0.62% 1344.05
Previous Close 48.70
Open 45.00
High 53.00
Low 42.60
Vol 38,000
Open Interest (OI) 17,200
Change in OI 5,600
Bid Price 48.30
Offer Price 54.50
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1400.00
65.50 0.15 0.23% 1327.55
Previous Close 65.35
Open 56.95
High 70.65
Low 55.00
Vol 74,800
Open Interest (OI) 35,200
Change in OI 6,800
Bid Price 64.05
Offer Price 66.80
Bid Quantity 400
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% 1288.05
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 63.45
Offer Price 146.15
Bid Quantity 1,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1260.00
141.75 0.00 0.00% 1251.30
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 114.30
Offer Price 174.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1260.00
21.15 0.00 0.00% 1371.90
Previous Close 21.15
Open 21.15
High 21.15
Low 21.15
Vol 400
Open Interest (OI) 4,000
Change in OI 0
Bid Price 15.10
Offer Price 22.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1440.00
111.15 0.00 0.00% 1281.90
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 64.65
Offer Price 128.55
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1340.00
98.00 0.00 0.00% 1295.05
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 80.05
Offer Price 115.20
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1160.00
13.60 0.00 0.00% 1379.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 4.15
Offer Price 6.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1360.00
67.60 0.00 0.00% 1325.45
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 0.00
Offer Price 111.00
Bid Quantity 0
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1200.00
160.00 0.00 0.00% 1233.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 168.80
Offer Price 233.05
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1280.00
26.45 0.00 0.00% 1366.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 21.75
Offer Price 26.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1220.00
129.00 0.00 0.00% 1264.05
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 154.30
Offer Price 220.60
Bid Quantity 1,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1220.00
15.00 0.00 0.00% 1378.05
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 2.40
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
CE1580.00
18.00 0.00 0.00% 1375.05
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 10.60
Offer Price 19.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1420.00
56.55 -0.05 -0.09% 1336.50
Previous Close 56.60
Open 52.50
High 61.50
Low 50.25
Vol 14,800
Open Interest (OI) 7,200
Change in OI 2,000
Bid Price 55.40
Offer Price 57.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1380.00
73.65 -0.30 -0.41% 1319.40
Previous Close 73.95
Open 73.95
High 79.60
Low 69.25
Vol 16,400
Open Interest (OI) 13,600
Change in OI 6,400
Bid Price 74.05
Offer Price 76.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1300.00
29.40 -0.85 -2.81% 1363.65
Previous Close 30.25
Open 33.35
High 34.45
Low 28.15
Vol 78,400
Open Interest (OI) 1,12,000
Change in OI 13,200
Bid Price 26.50
Offer Price 30.10
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1340.00
43.50 -1.35 -3.01% 1349.55
Previous Close 44.85
Open 48.25
High 49.15
Low 42.25
Vol 8,800
Open Interest (OI) 4,000
Change in OI 2,000
Bid Price 35.05
Offer Price 42.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1360.00
50.00 -2.00 -3.85% 1343.05
Previous Close 52.00
Open 56.85
High 57.15
Low 50.00
Vol 7,200
Open Interest (OI) 6,400
Change in OI 2,800
Bid Price 40.60
Offer Price 52.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1380.00
59.90 -6.40 -9.65% 1333.15
Previous Close 66.30
Open 60.45
High 67.00
Low 57.65
Vol 18,800
Open Interest (OI) 16,800
Change in OI 13,200
Bid Price 41.00
Offer Price 60.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1240.00
17.50 -2.00 -10.26% 1375.55
Previous Close 19.50
Open 16.75
High 17.50
Low 16.75
Vol 2,400
Open Interest (OI) 10,000
Change in OI 1,600
Bid Price 11.60
Offer Price 17.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1520.00
22.30 -2.70 -10.80% 1370.75
Previous Close 25.00
Open 22.30
High 22.30
Low 22.30
Vol 400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 22.05
Offer Price 33.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1320.00
35.70 -5.25 -12.82% 1357.35
Previous Close 40.95
Open 40.00
High 40.00
Low 35.65
Vol 2,400
Open Interest (OI) 8,800
Change in OI 0
Bid Price 21.90
Offer Price 35.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1560.00
195.00 -33.30 -14.59% 1198.05
Previous Close 228.30
Open 195.00
High 195.00
Low 195.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 144.10
Offer Price 207.95
Bid Quantity 9,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1400.00
71.05 -13.05 -15.52% 1322.00
Previous Close 84.10
Open 72.00
High 78.00
Low 67.50
Vol 26,000
Open Interest (OI) 21,600
Change in OI 15,600
Bid Price 65.80
Offer Price 71.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1200.00
9.00 -2.00 -18.18% 1384.05
Previous Close 11.00
Open 12.85
High 12.85
Low 9.00
Vol 5,200
Open Interest (OI) 38,400
Change in OI -2,000
Bid Price 8.50
Offer Price 9.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1420.00
78.65 -65.65 -45.50% 1314.40
Previous Close 144.30
Open 78.70
High 78.70
Low 78.65
Vol 800
Open Interest (OI) 0
Change in OI 0
Bid Price 76.35
Offer Price 84.15
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1200.00
30.00 0.00 0.00% 1363.05
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 1.20
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
PE1300.00
72.00 0.00 0.00% 1321.05
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 22.00
Offer Price 0.00
Bid Quantity 400
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