Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1359.20
Change Change %
-17.50 -1.27%

Updated:20 Oct, 2020, 09:19 AM IST

BSE
1364.90
Change Change %
-11.90 -0.86%

Updated:20 Oct, 2020, 09:24 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1300.00
9.00 0.50 5.88% 1350.20
Previous Close 8.50
Open 17.50
High 21.70
Low 8.00
Vol 7,87,200
Open Interest (OI) 2,70,000
Change in OI 0
Bid Price 8.80
Offer Price 9.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1260.00
3.65 0.15 4.29% 1355.55
Previous Close 3.50
Open 8.55
High 10.40
Low 3.25
Vol 2,86,400
Open Interest (OI) 2,02,800
Change in OI 0
Bid Price 3.00
Offer Price 3.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1280.00
5.75 0.20 3.60% 1353.45
Previous Close 5.55
Open 8.50
High 15.50
Low 5.20
Vol 3,26,000
Open Interest (OI) 1,25,600
Change in OI 0
Bid Price 5.75
Offer Price 5.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1340.00
19.20 0.60 3.23% 1340.00
Previous Close 18.60
Open 34.90
High 40.50
Low 17.80
Vol 5,33,200
Open Interest (OI) 1,42,000
Change in OI 0
Bid Price 18.85
Offer Price 20.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1320.00
13.05 0.35 2.76% 1346.15
Previous Close 12.70
Open 27.00
High 29.60
Low 12.15
Vol 4,30,800
Open Interest (OI) 2,10,400
Change in OI 0
Bid Price 13.10
Offer Price 13.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1220.00
1.90 0.05 2.70% 1357.30
Previous Close 1.85
Open 3.50
High 4.80
Low 1.75
Vol 88,800
Open Interest (OI) 71,600
Change in OI 0
Bid Price 1.80
Offer Price 2.00
Bid Quantity 10,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1360.00
27.05 0.60 2.27% 1332.15
Previous Close 26.45
Open 46.30
High 50.00
Low 25.30
Vol 5,18,000
Open Interest (OI) 1,01,600
Change in OI 0
Bid Price 27.10
Offer Price 27.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1400.00
48.45 1.00 2.11% 1310.75
Previous Close 47.45
Open 74.15
High 74.15
Low 46.05
Vol 44,400
Open Interest (OI) 19,600
Change in OI 0
Bid Price 48.60
Offer Price 50.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1240.00
2.55 0.05 2.00% 1356.65
Previous Close 2.50
Open 6.50
High 7.00
Low 2.30
Vol 1,35,600
Open Interest (OI) 1,08,400
Change in OI 0
Bid Price 2.40
Offer Price 2.85
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1240.00
142.00 2.55 1.83% 1217.20
Previous Close 139.45
Open 129.95
High 142.00
Low 129.95
Vol 4,000
Open Interest (OI) 47,200
Change in OI 0
Bid Price 131.95
Offer Price 140.80
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1380.00
36.70 0.60 1.66% 1322.50
Previous Close 36.10
Open 61.15
High 62.60
Low 34.75
Vol 84,800
Open Interest (OI) 26,000
Change in OI 0
Bid Price 36.60
Offer Price 40.00
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1280.00
102.00 0.25 0.25% 1257.20
Previous Close 101.75
Open 86.00
High 102.00
Low 86.00
Vol 33,200
Open Interest (OI) 41,600
Change in OI 0
Bid Price 99.40
Offer Price 103.25
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1380.00
34.00 0.05 0.15% 1325.20
Previous Close 33.95
Open 23.85
High 35.20
Low 20.00
Vol 13,40,000
Open Interest (OI) 2,48,000
Change in OI 0
Bid Price 33.00
Offer Price 34.20
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1480.00
185.00 0.00 0.00% 1174.20
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 106.10
Offer Price 124.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1660.00
380.00 0.00 0.00% 979.20
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 250.35
Offer Price 323.10
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
89.95 0.00 0.00% 1269.25
Previous Close 89.95
Open 95.00
High 95.00
Low 89.95
Vol 1,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 44.75
Offer Price 81.75
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1120.00
0.75 0.00 0.00% 1358.45
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 0.60
Offer Price 3.00
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1080.00
1.00 0.00 0.00% 1358.20
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 0.40
Offer Price 2.00
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1160.00
1.10 0.00 0.00% 1358.10
Previous Close 1.10
Open 1.55
High 3.00
Low 1.10
Vol 3,200
Open Interest (OI) 1,06,400
Change in OI 0
Bid Price 0.80
Offer Price 1.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1180.00
1.60 0.00 0.00% 1357.60
Previous Close 1.60
Open 2.05
High 2.05
Low 1.50
Vol 6,400
Open Interest (OI) 44,000
Change in OI 0
Bid Price 1.40
Offer Price 1.50
Bid Quantity 800
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% 1357.15
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 0.30
Offer Price 2.85
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1220.00
115.65 0.00 0.00% 1243.55
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 138.35
Offer Price 165.35
Bid Quantity 400
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% 1224.20
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 60.25
Offer Price 111.40
Bid Quantity 1,200
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% 1101.30
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 347.15
Offer Price 393.65
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1000.00
1.00 0.00 0.00% 1358.20
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 400
Open Interest (OI) 17,600
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1140.00
2.25 0.00 0.00% 1356.95
Previous Close 2.25
Open 1.70
High 2.25
Low 1.20
Vol 5,600
Open Interest (OI) 11,600
Change in OI 0
Bid Price 0.75
Offer Price 1.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1500.00
165.15 0.00 0.00% 1194.05
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 110.60
Offer Price 145.10
Bid Quantity 400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1700.00
0.60 0.00 0.00% 1358.60
Previous Close 0.60
Open 1.05
High 1.05
Low 0.60
Vol 2,000
Open Interest (OI) 19,600
Change in OI 0
Bid Price 0.65
Offer Price 0.90
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1700.00
427.00 0.00 0.00% 932.20
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 304.05
Offer Price 405.50
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% 1014.40
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 362.35
Offer Price 465.25
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% 1358.95
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 2.00
Bid Quantity 4,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1560.00
275.00 0.00 0.00% 1084.20
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 175.05
Offer Price 205.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1200.00
178.50 0.00 0.00% 1180.70
Previous Close 178.50
Open 155.55
High 178.50
Low 155.55
Vol 3,200
Open Interest (OI) 43,600
Change in OI 0
Bid Price 168.35
Offer Price 181.30
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1540.00
2.00 0.00 0.00% 1357.20
Previous Close 2.00
Open 2.30
High 2.35
Low 1.90
Vol 4,400
Open Interest (OI) 4,000
Change in OI 0
Bid Price 2.00
Offer Price 7.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1100.00
210.30 0.00 0.00% 1148.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 256.35
Offer Price 285.75
Bid Quantity 2,800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1100.00
0.80 0.00 0.00% 1358.40
Previous Close 0.80
Open 1.25
High 1.30
Low 0.60
Vol 4,000
Open Interest (OI) 1,36,800
Change in OI 0
Bid Price 0.80
Offer Price 1.30
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1400.00
25.50 -0.05 -0.20% 1333.70
Previous Close 25.55
Open 19.35
High 26.55
Low 15.25
Vol 26,13,600
Open Interest (OI) 5,88,400
Change in OI 0
Bid Price 25.00
Offer Price 25.50
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1260.00
121.50 -0.55 -0.45% 1237.70
Previous Close 122.05
Open 95.20
High 122.25
Low 95.20
Vol 29,600
Open Interest (OI) 1,28,800
Change in OI 0
Bid Price 93.25
Offer Price 119.80
Bid Quantity 3,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1320.00
69.75 -0.65 -0.92% 1289.45
Previous Close 70.40
Open 49.95
High 71.85
Low 44.90
Vol 1,75,200
Open Interest (OI) 1,88,000
Change in OI 0
Bid Price 66.65
Offer Price 70.15
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1420.00
59.05 -0.90 -1.50% 1300.15
Previous Close 59.95
Open 68.00
High 68.00
Low 59.05
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 57.40
Offer Price 69.55
Bid Quantity 1,200
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1340.00
55.00 -0.95 -1.70% 1304.20
Previous Close 55.95
Open 38.50
High 57.80
Low 34.45
Vol 5,96,800
Open Interest (OI) 2,28,400
Change in OI 0
Bid Price 50.75
Offer Price 55.95
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1300.00
84.75 -1.50 -1.74% 1274.45
Previous Close 86.25
Open 60.75
High 88.00
Low 56.15
Vol 1,14,000
Open Interest (OI) 1,52,000
Change in OI 0
Bid Price 83.00
Offer Price 84.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1360.00
43.00 -1.10 -2.49% 1316.20
Previous Close 44.10
Open 30.95
High 45.60
Low 26.50
Vol 13,17,200
Open Interest (OI) 2,52,800
Change in OI 0
Bid Price 43.00
Offer Price 43.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1200.00
1.60 -0.05 -3.03% 1357.60
Previous Close 1.65
Open 3.60
High 3.75
Low 1.50
Vol 91,200
Open Interest (OI) 2,03,200
Change in OI 0
Bid Price 1.60
Offer Price 1.75
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1440.00
13.05 -0.45 -3.33% 1346.15
Previous Close 13.50
Open 9.20
High 14.05
Low 8.80
Vol 4,07,600
Open Interest (OI) 1,41,600
Change in OI 0
Bid Price 12.80
Offer Price 13.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1420.00
18.05 -0.65 -3.48% 1341.15
Previous Close 18.70
Open 12.50
High 19.45
Low 11.40
Vol 4,25,200
Open Interest (OI) 1,14,800
Change in OI 0
Bid Price 17.90
Offer Price 18.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1460.00
9.35 -0.40 -4.10% 1349.85
Previous Close 9.75
Open 7.35
High 10.10
Low 6.90
Vol 2,86,800
Open Interest (OI) 90,400
Change in OI 0
Bid Price 9.10
Offer Price 9.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1500.00
4.90 -0.30 -5.77% 1354.30
Previous Close 5.20
Open 3.95
High 5.50
Low 3.75
Vol 3,26,400
Open Interest (OI) 2,30,000
Change in OI 0
Bid Price 4.90
Offer Price 4.95
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1480.00
6.55 -0.45 -6.43% 1352.65
Previous Close 7.00
Open 5.50
High 7.50
Low 4.95
Vol 2,33,200
Open Interest (OI) 67,600
Change in OI 0
Bid Price 6.25
Offer Price 6.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1600.00
1.45 -0.15 -9.38% 1357.75
Previous Close 1.60
Open 1.40
High 1.80
Low 1.25
Vol 14,400
Open Interest (OI) 58,800
Change in OI 0
Bid Price 1.40
Offer Price 1.50
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1440.00
45.00 0.05 0.11% 1314.20
Previous Close 44.95
Open 40.05
High 45.00
Low 40.05
Vol 3,200
Open Interest (OI) 8,000
Change in OI 0
Bid Price 24.30
Offer Price 45.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1460.00
36.00 0.00 0.00% 1323.20
Previous Close 36.00
Open 34.75
High 36.00
Low 34.75
Vol 800
Open Interest (OI) 6,000
Change in OI 0
Bid Price 19.40
Offer Price 60.55
Bid Quantity 9,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1260.00
141.75 0.00 0.00% 1217.45
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 92.85
Offer Price 163.60
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
30.00 0.00 0.00% 1329.20
Previous Close 30.00
Open 30.00
High 30.00
Low 30.00
Vol 1,600
Open Interest (OI) 2,400
Change in OI 0
Bid Price 21.45
Offer Price 29.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1600.00
14.00 0.00 0.00% 1345.20
Previous Close 14.00
Open 13.95
High 14.00
Low 13.95
Vol 1,200
Open Interest (OI) 800
Change in OI 0
Bid Price 7.00
Offer Price 14.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1380.00
70.00 0.00 0.00% 1289.20
Previous Close 70.00
Open 70.00
High 70.00
Low 70.00
Vol 400
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
26-11-2020
OPTSTK
PE1440.00
111.15 0.00 0.00% 1248.05
Previous Close 111.15
Open 115.20
High 115.20
Low 111.15
Vol 800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 53.10
Offer Price 121.95
Bid Quantity 9,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1500.00
28.00 0.00 0.00% 1331.20
Previous Close 28.00
Open 23.95
High 28.00
Low 23.95
Vol 3,200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 26.00
Offer Price 28.50
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1340.00
60.00 0.00 0.00% 1299.20
Previous Close 60.00
Open 60.00
High 60.00
Low 60.00
Vol 400
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 104.80
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1320.00
50.00 0.00 0.00% 1309.20
Previous Close 50.00
Open 50.00
High 50.00
Low 50.00
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 39.95
Offer Price 55.00
Bid Quantity 400
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% 1345.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 3.00
Offer Price 10.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1300.00
113.40 0.00 0.00% 1245.80
Previous Close 113.40
Open 111.00
High 113.40
Low 111.00
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 0.00
Offer Price 123.85
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1300.00
37.50 0.00 0.00% 1321.70
Previous Close 37.50
Open 48.00
High 48.00
Low 37.30
Vol 32,400
Open Interest (OI) 41,600
Change in OI 0
Bid Price 34.10
Offer Price 39.90
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% 1291.60
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 67.60
Offer Price 99.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1420.00
51.15 0.00 0.00% 1308.05
Previous Close 51.15
Open 51.15
High 51.15
Low 51.15
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 31.05
Offer Price 73.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1400.00
80.00 0.00 0.00% 1279.20
Previous Close 80.00
Open 80.00
High 80.00
Low 80.00
Vol 400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.00
Offer Price 97.30
Bid Quantity 0
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1540.00
20.00 0.00 0.00% 1339.20
Previous Close 20.00
Open 20.50
High 20.50
Low 20.00
Vol 1,600
Open Interest (OI) 3,200
Change in OI 0
Bid Price 10.00
Offer Price 24.50
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1200.00
160.00 0.00 0.00% 1199.20
Previous Close 160.00
Open 160.00
High 160.00
Low 160.00
Vol 2,400
Open Interest (OI) 4,400
Change in OI 0
Bid Price 169.60
Offer Price 196.95
Bid Quantity 3,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1200.00
14.00 0.00 0.00% 1345.20
Previous Close 14.00
Open 18.65
High 18.65
Low 14.00
Vol 9,600
Open Interest (OI) 47,200
Change in OI 0
Bid Price 13.05
Offer Price 15.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1280.00
30.05 0.00 0.00% 1329.15
Previous Close 30.05
Open 31.00
High 31.00
Low 30.00
Vol 2,400
Open Interest (OI) 2,000
Change in OI 0
Bid Price 25.25
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
CE1520.00
16.50 0.00 0.00% 1342.70
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 0.20
Offer Price 40.00
Bid Quantity 4,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1220.00
129.00 0.00 0.00% 1230.20
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 134.60
Offer Price 204.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1220.00
15.00 0.00 0.00% 1344.20
Previous Close 15.00
Open 20.00
High 20.00
Low 15.00
Vol 800
Open Interest (OI) 400
Change in OI 0
Bid Price 0.00
Offer Price 34.60
Bid Quantity 0
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1400.00
59.65 -0.25 -0.42% 1299.55
Previous Close 59.90
Open 50.50
High 60.15
Low 46.95
Vol 24,800
Open Interest (OI) 15,200
Change in OI 0
Bid Price 57.10
Offer Price 60.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1380.00
67.05 -1.25 -1.83% 1292.15
Previous Close 68.30
Open 62.00
High 72.40
Low 61.95
Vol 2,800
Open Interest (OI) 5,200
Change in OI 0
Bid Price 60.05
Offer Price 82.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1300.00
72.00 0.00 0.00% 1287.20
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1200.00
30.00 0.00 0.00% 1329.20
Previous Close 30.00
Open 30.00
High 30.00
Low 30.00
Vol 400
Open Interest (OI) 0
Change in OI 0
Bid Price 20.00
Offer Price 52.00
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