Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1697.70
Change Change %
-3.05 -0.18%

Updated:20 Apr, 2021, 15:58 PM IST

BSE
1698.25
Change Change %
-2.80 -0.16%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE2000.00
298.15 46.15 18.31% 1399.55
Previous Close 252.00
Open 298.15
High 298.15
Low 298.15
Vol 800
Open Interest (OI) 73,600
Change in OI 0
Bid Price 299.95
Offer Price 306.40
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1800.00
109.00 4.85 4.66% 1588.70
Previous Close 104.15
Open 82.00
High 114.70
Low 77.30
Vol 17,200
Open Interest (OI) 3,36,000
Change in OI -10,000
Bid Price 106.05
Offer Price 125.65
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1760.00
77.10 3.25 4.40% 1620.60
Previous Close 73.85
Open 52.25
High 77.10
Low 52.00
Vol 10,800
Open Interest (OI) 1,20,000
Change in OI -5,200
Bid Price 73.50
Offer Price 79.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1780.00
91.85 2.90 3.26% 1605.85
Previous Close 88.95
Open 86.35
High 91.85
Low 80.60
Vol 2,000
Open Interest (OI) 1,28,400
Change in OI -800
Bid Price 78.00
Offer Price 95.10
Bid Quantity 1,200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1520.00
4.80 0.10 2.13% 1692.90
Previous Close 4.70
Open 4.80
High 4.80
Low 4.80
Vol 400
Open Interest (OI) 8,400
Change in OI -400
Bid Price 2.50
Offer Price 11.00
Bid Quantity 400
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1840.00
148.00 0.30 0.20% 1549.70
Previous Close 147.70
Open 108.15
High 148.00
Low 108.15
Vol 2,000
Open Interest (OI) 17,200
Change in OI -1,200
Bid Price 120.25
Offer Price 162.50
Bid Quantity 2,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1860.00
164.25 0.00 0.00% 1533.45
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 137.10
Offer Price 168.30
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE2420.00
625.00 0.00 0.00% 1072.70
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 627.30
Offer Price 777.90
Bid Quantity 7,600
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1320.00
458.00 0.00 0.00% 1239.70
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 331.90
Offer Price 425.55
Bid Quantity 7,600
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1320.00
0.20 0.00 0.00% 1697.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2060.00
1.35 0.00 0.00% 1696.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 0.80
Offer Price 1.30
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2080.00
2.40 0.00 0.00% 1695.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 0.25
Offer Price 2.05
Bid Quantity 400
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1880.00
185.05 0.00 0.00% 1512.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 180.60
Offer Price 210.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2240.00
0.80 0.00 0.00% 1696.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2300.00
1.50 0.00 0.00% 1696.20
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 0.20
Offer Price 2.90
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1460.00
5.00 0.00 0.00% 1692.70
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 0.30
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1920.00
155.00 0.00 0.00% 1542.70
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 196.20
Offer Price 251.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2120.00
3.60 0.00 0.00% 1694.10
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 0.20
Offer Price 1.80
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2360.00
0.10 0.00 0.00% 1697.60
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 0.05
Offer Price 0.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE2360.00
554.00 0.00 0.00% 1143.70
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 570.90
Offer Price 709.90
Bid Quantity 7,600
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1500.00
265.00 0.00 0.00% 1432.70
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 169.35
Offer Price 204.45
Bid Quantity 7,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2400.00
1.30 0.00 0.00% 1696.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2220.00
3.80 0.00 0.00% 1693.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 0.15
Offer Price 3.00
Bid Quantity 800
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1400.00
470.00 0.00 0.00% 1227.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 266.10
Offer Price 304.20
Bid Quantity 7,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1900.00
202.00 -0.75 -0.37% 1495.70
Previous Close 202.75
Open 202.00
High 202.00
Low 202.00
Vol 400
Open Interest (OI) 56,000
Change in OI 0
Bid Price 200.85
Offer Price 207.25
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1680.00
30.95 -0.20 -0.64% 1666.75
Previous Close 31.15
Open 25.05
High 31.90
Low 18.15
Vol 3,25,200
Open Interest (OI) 92,400
Change in OI -15,200
Bid Price 27.00
Offer Price 31.00
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1720.00
47.90 -1.15 -2.34% 1649.80
Previous Close 49.05
Open 48.45
High 51.00
Low 30.85
Vol 2,80,800
Open Interest (OI) 81,600
Change in OI 17,200
Bid Price 41.05
Offer Price 54.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1740.00
57.80 -2.50 -4.15% 1639.90
Previous Close 60.30
Open 45.00
High 59.70
Low 39.20
Vol 1,58,800
Open Interest (OI) 1,49,600
Change in OI -18,800
Bid Price 58.15
Offer Price 64.20
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1700.00
37.10 -2.75 -6.90% 1660.60
Previous Close 39.85
Open 29.90
High 41.00
Low 23.90
Vol 6,73,600
Open Interest (OI) 3,37,200
Change in OI 26,400
Bid Price 36.30
Offer Price 38.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE2100.00
373.25 -32.75 -8.07% 1324.45
Previous Close 406.00
Open 373.25
High 373.25
Low 373.25
Vol 400
Open Interest (OI) 800
Change in OI 0
Bid Price 361.15
Offer Price 447.75
Bid Quantity 7,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1400.00
1.80 -0.20 -10.00% 1695.90
Previous Close 2.00
Open 2.05
High 2.05
Low 1.40
Vol 3,200
Open Interest (OI) 28,800
Change in OI 800
Bid Price 1.35
Offer Price 2.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1600.00
105.00 -15.00 -12.50% 1592.70
Previous Close 120.00
Open 132.55
High 132.55
Low 105.00
Vol 1,600
Open Interest (OI) 4,400
Change in OI 400
Bid Price 99.20
Offer Price 108.25
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2200.00
0.70 -0.10 -12.50% 1697.00
Previous Close 0.80
Open 0.75
High 0.75
Low 0.70
Vol 2,400
Open Interest (OI) 58,400
Change in OI 400
Bid Price 0.50
Offer Price 1.25
Bid Quantity 3,200
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1660.00
21.40 -3.15 -12.83% 1676.30
Previous Close 24.55
Open 23.50
High 26.00
Low 14.25
Vol 5,15,200
Open Interest (OI) 2,05,200
Change in OI -7,600
Bid Price 18.10
Offer Price 21.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2000.00
1.20 -0.20 -14.29% 1696.50
Previous Close 1.40
Open 1.50
High 1.70
Low 1.00
Vol 56,400
Open Interest (OI) 3,58,000
Change in OI -12,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1640.00
16.30 -2.75 -14.44% 1681.40
Previous Close 19.05
Open 19.05
High 19.05
Low 10.75
Vol 2,80,400
Open Interest (OI) 1,92,400
Change in OI 13,600
Bid Price 12.00
Offer Price 18.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1660.00
59.30 -11.45 -16.18% 1638.40
Previous Close 70.75
Open 88.00
High 88.90
Low 54.60
Vol 12,400
Open Interest (OI) 31,600
Change in OI 2,400
Bid Price 48.95
Offer Price 61.45
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1620.00
11.95 -2.85 -19.26% 1685.75
Previous Close 14.80
Open 14.75
High 14.75
Low 8.35
Vol 2,11,200
Open Interest (OI) 56,400
Change in OI -12,800
Bid Price 12.00
Offer Price 14.80
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1680.00
46.50 -11.55 -19.90% 1651.20
Previous Close 58.05
Open 66.00
High 74.00
Low 43.10
Vol 51,600
Open Interest (OI) 28,800
Change in OI -1,600
Bid Price 39.65
Offer Price 48.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1820.00
101.00 -27.00 -21.09% 1596.70
Previous Close 128.00
Open 101.00
High 101.00
Low 101.00
Vol 400
Open Interest (OI) 92,400
Change in OI 0
Bid Price 100.05
Offer Price 130.25
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1500.00
3.10 -0.85 -21.52% 1694.60
Previous Close 3.95
Open 3.05
High 3.35
Low 2.20
Vol 28,000
Open Interest (OI) 81,200
Change in OI 6,400
Bid Price 2.45
Offer Price 3.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2040.00
0.70 -0.20 -22.22% 1697.00
Previous Close 0.90
Open 0.45
High 0.70
Low 0.45
Vol 800
Open Interest (OI) 30,400
Change in OI -400
Bid Price 0.70
Offer Price 1.55
Bid Quantity 800
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1600.00
9.10 -2.65 -22.55% 1688.60
Previous Close 11.75
Open 9.00
High 10.50
Low 6.50
Vol 3,55,200
Open Interest (OI) 3,20,400
Change in OI -38,800
Bid Price 8.60
Offer Price 9.50
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1580.00
6.90 -2.25 -24.59% 1690.80
Previous Close 9.15
Open 5.35
High 7.95
Low 5.00
Vol 69,200
Open Interest (OI) 26,000
Change in OI -2,000
Bid Price 3.00
Offer Price 8.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1700.00
34.10 -12.05 -26.11% 1663.60
Previous Close 46.15
Open 55.50
High 64.20
Low 32.05
Vol 4,69,600
Open Interest (OI) 2,73,200
Change in OI 3,600
Bid Price 33.00
Offer Price 34.50
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1980.00
0.95 -0.35 -26.92% 1696.75
Previous Close 1.30
Open 1.00
High 1.00
Low 0.75
Vol 4,800
Open Interest (OI) 57,200
Change in OI -800
Bid Price 0.70
Offer Price 0.95
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1560.00
5.15 -2.05 -28.47% 1692.55
Previous Close 7.20
Open 5.00
High 6.05
Low 3.95
Vol 98,400
Open Interest (OI) 42,000
Change in OI -5,200
Bid Price 4.35
Offer Price 7.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1540.00
4.05 -1.65 -28.95% 1693.65
Previous Close 5.70
Open 3.55
High 4.70
Low 3.30
Vol 73,600
Open Interest (OI) 29,200
Change in OI 4,000
Bid Price 2.80
Offer Price 8.60
Bid Quantity 400
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1940.00
1.40 -0.65 -31.71% 1696.30
Previous Close 2.05
Open 2.00
High 2.05
Low 0.85
Vol 19,600
Open Interest (OI) 88,000
Change in OI -11,200
Bid Price 0.90
Offer Price 2.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1720.00
24.00 -11.90 -33.15% 1673.70
Previous Close 35.90
Open 42.30
High 48.95
Low 23.30
Vol 5,38,800
Open Interest (OI) 1,01,600
Change in OI 13,200
Bid Price 24.00
Offer Price 25.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1740.00
17.75 -9.50 -34.86% 1679.95
Previous Close 27.25
Open 29.35
High 37.55
Low 16.65
Vol 7,74,800
Open Interest (OI) 2,14,800
Change in OI 9,200
Bid Price 17.00
Offer Price 18.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2100.00
0.65 -0.35 -35.00% 1697.05
Previous Close 1.00
Open 1.00
High 1.00
Low 0.55
Vol 7,600
Open Interest (OI) 1,15,200
Change in OI -5,600
Bid Price 0.60
Offer Price 0.65
Bid Quantity 800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1760.00
12.00 -8.80 -42.31% 1685.70
Previous Close 20.80
Open 22.55
High 28.50
Low 11.85
Vol 5,46,400
Open Interest (OI) 1,77,600
Change in OI -3,600
Bid Price 11.05
Offer Price 13.10
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1920.00
1.65 -1.25 -43.10% 1696.05
Previous Close 2.90
Open 3.45
High 3.45
Low 1.10
Vol 29,600
Open Interest (OI) 94,000
Change in OI -2,800
Bid Price 1.05
Offer Price 2.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1780.00
8.50 -7.25 -46.03% 1689.20
Previous Close 15.75
Open 16.80
High 21.05
Low 8.40
Vol 4,70,800
Open Interest (OI) 2,54,800
Change in OI -8,800
Bid Price 5.95
Offer Price 10.00
Bid Quantity 5,200
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1960.00
0.75 -0.65 -46.43% 1696.95
Previous Close 1.40
Open 1.50
High 1.50
Low 0.70
Vol 16,400
Open Interest (OI) 1,28,400
Change in OI -2,800
Bid Price 0.70
Offer Price 0.90
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1800.00
6.05 -5.60 -48.07% 1691.65
Previous Close 11.65
Open 14.50
High 15.45
Low 5.85
Vol 10,84,000
Open Interest (OI) 5,90,000
Change in OI -64,800
Bid Price 6.00
Offer Price 6.50
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1900.00
1.80 -1.70 -48.57% 1695.90
Previous Close 3.50
Open 3.80
High 3.80
Low 1.70
Vol 2,02,800
Open Interest (OI) 3,60,800
Change in OI -21,200
Bid Price 1.80
Offer Price 1.85
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1820.00
4.45 -4.40 -49.72% 1693.25
Previous Close 8.85
Open 9.35
High 11.15
Low 4.25
Vol 2,16,800
Open Interest (OI) 1,54,400
Change in OI -12,400
Bid Price 3.90
Offer Price 4.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1880.00
2.05 -2.05 -50.00% 1695.65
Previous Close 4.10
Open 3.85
High 4.75
Low 2.00
Vol 1,27,600
Open Interest (OI) 1,02,000
Change in OI -3,200
Bid Price 1.40
Offer Price 1.70
Bid Quantity 5,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1840.00
3.15 -3.55 -52.99% 1694.55
Previous Close 6.70
Open 6.70
High 8.20
Low 3.15
Vol 2,48,000
Open Interest (OI) 1,30,400
Change in OI -28,400
Bid Price 3.15
Offer Price 3.70
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1860.00
2.30 -2.85 -55.34% 1695.40
Previous Close 5.15
Open 6.00
High 6.05
Low 2.30
Vol 2,22,000
Open Interest (OI) 1,34,400
Change in OI -12,000
Bid Price 2.30
Offer Price 2.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2020.00
0.85 -1.25 -59.52% 1696.85
Previous Close 2.10
Open 1.15
High 1.20
Low 0.85
Vol 2,400
Open Interest (OI) 24,800
Change in OI -400
Bid Price 0.80
Offer Price 1.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE1760.00
67.00 8.00 13.56% 1630.70
Previous Close 59.00
Open 76.50
High 76.50
Low 63.40
Vol 1,600
Open Interest (OI) 8,400
Change in OI 400
Bid Price 21.50
Offer Price 66.60
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1700.00
82.20 3.75 4.78% 1615.50
Previous Close 78.45
Open 78.45
High 85.00
Low 63.50
Vol 32,400
Open Interest (OI) 93,600
Change in OI 4,400
Bid Price 76.05
Offer Price 86.05
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1600.00
39.20 1.60 4.26% 1658.50
Previous Close 37.60
Open 32.60
High 42.00
Low 29.00
Vol 48,400
Open Interest (OI) 80,400
Change in OI 18,800
Bid Price 39.30
Offer Price 43.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE1900.00
26.10 0.75 2.96% 1671.60
Previous Close 25.35
Open 28.95
High 31.30
Low 21.70
Vol 85,600
Open Interest (OI) 82,800
Change in OI 26,800
Bid Price 25.00
Offer Price 26.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1800.00
141.25 1.25 0.89% 1556.45
Previous Close 140.00
Open 130.00
High 141.25
Low 118.70
Vol 2,000
Open Interest (OI) 9,200
Change in OI 800
Bid Price 135.40
Offer Price 149.25
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE2200.00
10.00 0.00 0.00% 1687.70
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 1.20
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1560.00
29.50 0.00 0.00% 1668.20
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 0.50
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1540.00
24.50 0.00 0.00% 1673.20
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 0.50
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1520.00
19.45 0.00 0.00% 1678.25
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 0.25
Offer Price 27.00
Bid Quantity 8,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1580.00
33.00 0.00 0.00% 1664.70
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 20.85
Offer Price 58.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE1800.00
47.70 -1.80 -3.64% 1650.00
Previous Close 49.50
Open 53.00
High 58.50
Low 45.00
Vol 60,000
Open Interest (OI) 60,400
Change in OI 18,000
Bid Price 47.40
Offer Price 47.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE1700.00
85.00 -6.40 -7.00% 1612.70
Previous Close 91.40
Open 108.00
High 108.00
Low 83.00
Vol 26,800
Open Interest (OI) 26,400
Change in OI 3,200
Bid Price 85.05
Offer Price 89.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE2000.00
12.20 -1.60 -11.59% 1685.50
Previous Close 13.80
Open 15.10
High 15.10
Low 11.70
Vol 13,600
Open Interest (OI) 46,800
Change in OI -800
Bid Price 12.50
Offer Price 15.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1500.00
16.85 -3.10 -15.54% 1680.85
Previous Close 19.95
Open 15.00
High 19.00
Low 15.00
Vol 10,400
Open Interest (OI) 8,800
Change in OI 8,400
Bid Price 15.10
Offer Price 17.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1740.00
80.00 -17.80 -18.20% 1617.70
Previous Close 97.80
Open 80.00
High 80.00
Low 80.00
Vol 1,200
Open Interest (OI) 1,200
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
27-05-2021
OPTSTK
CE2060.00
9.00 -112.30 -92.58% 1688.70
Previous Close 121.30
Open 9.00
High 9.00
Low 9.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-06-2021
OPTSTK
CE1800.00
68.00 0.00 0.00% 1629.70
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 60.05
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-06-2021
OPTSTK
PE1640.00
60.00 0.00 0.00% 1637.70
Previous Close 60.00
Open 60.00
High 60.00
Low 60.00
Vol 400
Open Interest (OI) 1,200
Change in OI 400
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
24-06-2021
OPTSTK
CE1700.00
122.70 -80.20 -39.53% 1575.00
Previous Close 202.90
Open 122.70
High 122.70
Low 122.70
Vol 800
Open Interest (OI) 0
Change in OI 0
Bid Price 103.05
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