Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1140.85
Change Change %
-40.80 -3.45%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
1158.35
Change Change %
-23.75 -2.01%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1060.00
51.00 50.85 33900.00% 1089.85
Previous Close 0.15
Open 80.00
High 80.00
Low 51.00
Vol 27,200
Open Interest (OI) 11,200
Change in OI 0
Bid Price 45.95
Offer Price 95.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1080.00
63.00 62.80 31400.00% 1077.85
Previous Close 0.20
Open 85.75
High 85.75
Low 58.20
Vol 38,000
Open Interest (OI) 9,600
Change in OI 0
Bid Price 53.25
Offer Price 65.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1020.00
53.60 51.10 2044.00% 1087.25
Previous Close 2.50
Open 55.35
High 55.35
Low 48.60
Vol 1,600
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.00
Offer Price 57.10
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1220.00
159.60 33.60 26.67% 981.25
Previous Close 126.00
Open 151.20
High 159.60
Low 146.50
Vol 1,600
Open Interest (OI) 20,000
Change in OI 0
Bid Price 114.85
Offer Price 138.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1350.00
268.00 43.95 19.62% 872.85
Previous Close 224.05
Open 269.40
High 269.40
Low 268.00
Vol 800
Open Interest (OI) 3,200
Change in OI -400
Bid Price 174.55
Offer Price 220.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1260.00
173.95 27.60 18.86% 966.90
Previous Close 146.35
Open 170.35
High 201.50
Low 170.35
Vol 5,200
Open Interest (OI) 12,400
Change in OI -800
Bid Price 130.55
Offer Price 159.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1320.00
225.90 28.60 14.50% 914.95
Previous Close 197.30
Open 237.15
High 237.15
Low 223.45
Vol 1,600
Open Interest (OI) 6,800
Change in OI 400
Bid Price 126.40
Offer Price 210.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1360.00
250.40 27.90 12.54% 890.45
Previous Close 222.50
Open 264.05
High 264.05
Low 245.10
Vol 2,400
Open Interest (OI) 6,800
Change in OI 0
Bid Price 180.75
Offer Price 250.65
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1280.00
180.80 18.80 11.60% 960.05
Previous Close 162.00
Open 208.40
High 208.40
Low 180.80
Vol 800
Open Interest (OI) 6,400
Change in OI 0
Bid Price 110.40
Offer Price 185.50
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1180.00
116.20 11.35 10.82% 1024.65
Previous Close 104.85
Open 132.65
High 144.30
Low 116.20
Vol 18,800
Open Interest (OI) 9,200
Change in OI -5,600
Bid Price 100.15
Offer Price 108.70
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1240.00
148.95 12.10 8.84% 991.90
Previous Close 136.85
Open 176.70
High 176.70
Low 148.95
Vol 2,800
Open Interest (OI) 9,200
Change in OI -1,200
Bid Price 119.00
Offer Price 157.50
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1400.00
274.30 20.70 8.16% 866.55
Previous Close 253.60
Open 308.75
High 311.95
Low 274.30
Vol 7,200
Open Interest (OI) 39,600
Change in OI 400
Bid Price 247.95
Offer Price 275.60
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1340.00
212.05 9.15 4.51% 928.80
Previous Close 202.90
Open 250.75
High 250.75
Low 212.05
Vol 1,600
Open Interest (OI) 12,400
Change in OI 0
Bid Price 205.65
Offer Price 293.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1160.00
98.00 2.05 2.14% 1042.85
Previous Close 95.95
Open 115.15
High 130.00
Low 96.25
Vol 63,200
Open Interest (OI) 23,600
Change in OI -18,400
Bid Price 92.70
Offer Price 100.25
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1300.00
174.70 0.40 0.23% 966.15
Previous Close 174.30
Open 220.00
High 230.00
Low 174.70
Vol 24,000
Open Interest (OI) 56,400
Change in OI -9,600
Bid Price 171.70
Offer Price 184.80
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1380.00
227.65 0.00 0.00% 913.20
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 229.20
Offer Price 262.80
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1840.00
10.00 0.00 0.00% 1130.85
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 2.00
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1620.00
66.30 0.00 0.00% 1074.55
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 442.70
Offer Price 489.15
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1640.00
304.00 0.00 0.00% 836.85
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 461.70
Offer Price 507.40
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1460.00
60.30 0.00 0.00% 1080.55
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 6.60
Offer Price 12.10
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1460.00
220.00 0.00 0.00% 920.85
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 299.90
Offer Price 339.15
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1500.00
316.90 0.00 0.00% 823.95
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 341.25
Offer Price 369.00
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1700.00
570.00 0.00 0.00% 570.85
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 520.10
Offer Price 565.70
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1560.00
12.00 0.00 0.00% 1128.85
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 2.75
Offer Price 7.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1560.00
244.60 0.00 0.00% 896.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 386.30
Offer Price 431.90
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1540.00
550.00 0.00 0.00% 590.85
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 371.15
Offer Price 411.45
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1520.00
11.05 0.00 0.00% 1129.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 5.05
Offer Price 14.95
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1520.00
350.00 0.00 0.00% 790.85
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 355.35
Offer Price 396.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1250.00
151.15 0.00 0.00% 989.70
Previous Close 151.15
Open 187.35
High 187.35
Low 151.15
Vol 3,200
Open Interest (OI) 5,600
Change in OI 0
Bid Price 118.60
Offer Price 160.25
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1600.00
294.00 0.00 0.00% 846.85
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 433.85
Offer Price 463.60
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1480.00
16.50 0.00 0.00% 1124.35
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 4.25
Offer Price 11.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1480.00
31.55 0.00 0.00% 1109.30
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 317.90
Offer Price 357.20
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1660.00
35.00 0.00 0.00% 1105.85
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 1.50
Offer Price 5.95
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1440.00
200.00 0.00 0.00% 940.85
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 281.90
Offer Price 321.35
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1680.00
6.00 0.00 0.00% 1134.85
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 1.00
Offer Price 7.70
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1680.00
330.00 0.00 0.00% 810.85
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 502.45
Offer Price 541.70
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1580.00
450.00 0.00 0.00% 690.85
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 404.95
Offer Price 451.15
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1420.00
183.55 0.00 0.00% 957.30
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 259.95
Offer Price 301.10
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1900.00
5.00 0.00 0.00% 1135.85
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 0.65
Offer Price 2.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1150.00
89.50 -1.70 -1.86% 1051.35
Previous Close 91.20
Open 122.00
High 128.60
Low 87.55
Vol 89,200
Open Interest (OI) 39,600
Change in OI -16,000
Bid Price 62.30
Offer Price 112.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1200.00
111.95 -3.15 -2.74% 1028.90
Previous Close 115.10
Open 156.00
High 161.70
Low 110.00
Vol 92,000
Open Interest (OI) 60,800
Change in OI -26,000
Bid Price 110.05
Offer Price 118.75
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1140.00
82.00 -2.80 -3.30% 1058.85
Previous Close 84.80
Open 109.35
High 122.95
Low 81.95
Vol 54,000
Open Interest (OI) 10,800
Change in OI 1,600
Bid Price 74.50
Offer Price 93.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE980.00
39.90 -1.90 -4.55% 1100.95
Previous Close 41.80
Open 41.80
High 43.25
Low 35.00
Vol 16,800
Open Interest (OI) 10,000
Change in OI 5,200
Bid Price 34.00
Offer Price 46.80
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE940.00
29.90 -1.65 -5.23% 1110.95
Previous Close 31.55
Open 56.95
High 56.95
Low 29.90
Vol 6,400
Open Interest (OI) 2,800
Change in OI 400
Bid Price 25.05
Offer Price 36.60
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE960.00
35.55 -2.40 -6.32% 1105.30
Previous Close 37.95
Open 44.55
High 44.55
Low 33.70
Vol 14,000
Open Interest (OI) 5,600
Change in OI 1,600
Bid Price 26.05
Offer Price 36.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1100.00
68.50 -5.60 -7.56% 1072.35
Previous Close 74.10
Open 84.90
High 102.30
Low 68.00
Vol 6,41,200
Open Interest (OI) 1,97,600
Change in OI 78,400
Bid Price 68.00
Offer Price 70.75
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1000.00
41.45 -3.95 -8.70% 1099.40
Previous Close 45.40
Open 55.00
High 63.00
Low 40.40
Vol 4,00,000
Open Interest (OI) 1,33,200
Change in OI 35,200
Bid Price 41.00
Offer Price 42.00
Bid Quantity 400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1050.00
50.85 -5.35 -9.52% 1090.00
Previous Close 56.20
Open 89.05
High 89.05
Low 50.85
Vol 1,22,400
Open Interest (OI) 40,400
Change in OI 32,000
Bid Price 50.00
Offer Price 52.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1120.00
76.00 -9.15 -10.75% 1064.85
Previous Close 85.15
Open 108.40
High 109.70
Low 73.80
Vol 1,08,000
Open Interest (OI) 17,600
Change in OI 6,800
Bid Price 71.05
Offer Price 77.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE900.00
20.90 -3.35 -13.81% 1119.95
Previous Close 24.25
Open 30.00
High 34.60
Low 20.35
Vol 2,06,400
Open Interest (OI) 72,800
Change in OI 30,000
Bid Price 20.00
Offer Price 20.55
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1160.00
94.00 -15.50 -14.16% 1046.85
Previous Close 109.50
Open 52.15
High 94.00
Low 52.15
Vol 92,800
Open Interest (OI) 11,200
Change in OI 3,200
Bid Price 83.05
Offer Price 102.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1150.00
99.00 -17.35 -14.91% 1041.85
Previous Close 116.35
Open 83.65
High 103.40
Low 69.45
Vol 62,800
Open Interest (OI) 12,800
Change in OI 12,400
Bid Price 50.10
Offer Price 99.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1100.00
124.60 -22.50 -15.30% 1016.25
Previous Close 147.10
Open 105.00
High 131.45
Low 89.80
Vol 1,44,000
Open Interest (OI) 33,200
Change in OI 26,000
Bid Price 123.05
Offer Price 127.95
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1180.00
79.80 -17.15 -17.69% 1061.05
Previous Close 96.95
Open 68.40
High 81.50
Low 57.00
Vol 1,53,600
Open Interest (OI) 29,200
Change in OI 7,600
Bid Price 63.25
Offer Price 81.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1200.00
72.00 -16.90 -19.01% 1068.85
Previous Close 88.90
Open 63.50
High 72.60
Low 50.10
Vol 5,43,200
Open Interest (OI) 1,84,400
Change in OI 61,600
Bid Price 72.60
Offer Price 73.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1320.00
34.00 -9.10 -21.11% 1106.85
Previous Close 43.10
Open 26.75
High 35.40
Low 23.70
Vol 22,000
Open Interest (OI) 12,800
Change in OI -800
Bid Price 25.20
Offer Price 45.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1260.00
44.95 -13.25 -22.77% 1095.90
Previous Close 58.20
Open 35.80
High 46.00
Low 33.70
Vol 90,400
Open Interest (OI) 68,800
Change in OI 0
Bid Price 45.05
Offer Price 47.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1540.00
6.00 -2.10 -25.93% 1134.85
Previous Close 8.10
Open 7.00
High 7.00
Low 6.00
Vol 800
Open Interest (OI) 10,000
Change in OI 0
Bid Price 5.50
Offer Price 8.90
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1220.00
58.00 -20.90 -26.49% 1082.85
Previous Close 78.90
Open 46.05
High 60.00
Low 45.10
Vol 49,600
Open Interest (OI) 10,800
Change in OI 4,000
Bid Price 51.40
Offer Price 65.00
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1250.00
47.50 -17.85 -27.31% 1093.35
Previous Close 65.35
Open 40.00
High 50.00
Low 35.80
Vol 1,06,800
Open Interest (OI) 32,400
Change in OI 4,400
Bid Price 48.60
Offer Price 50.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1300.00
34.95 -13.25 -27.49% 1105.90
Previous Close 48.20
Open 33.45
High 37.95
Low 8.05
Vol 3,50,800
Open Interest (OI) 1,87,600
Change in OI 46,000
Bid Price 34.90
Offer Price 37.75
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1040.00
49.90 -20.10 -28.71% 1090.95
Previous Close 70.00
Open 62.00
High 64.65
Low 46.30
Vol 55,200
Open Interest (OI) 24,800
Change in OI 24,400
Bid Price 40.05
Offer Price 97.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1340.00
26.95 -11.00 -28.99% 1113.90
Previous Close 37.95
Open 23.30
High 29.95
Low 20.20
Vol 15,600
Open Interest (OI) 13,200
Change in OI -5,200
Bid Price 27.15
Offer Price 30.00
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1350.00
23.00 -10.00 -30.30% 1117.85
Previous Close 33.00
Open 15.60
High 29.55
Low 15.60
Vol 57,600
Open Interest (OI) 34,800
Change in OI 8,000
Bid Price 23.05
Offer Price 27.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1280.00
40.00 -19.45 -32.72% 1100.85
Previous Close 59.45
Open 30.00
High 42.00
Low 28.50
Vol 17,600
Open Interest (OI) 7,600
Change in OI 1,200
Bid Price 34.85
Offer Price 43.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1800.00
1.90 -0.95 -33.33% 1138.95
Previous Close 2.85
Open 1.60
High 2.00
Low 1.40
Vol 6,800
Open Interest (OI) 14,800
Change in OI 2,400
Bid Price 1.55
Offer Price 1.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1500.00
8.50 -4.95 -36.80% 1132.35
Previous Close 13.45
Open 10.00
High 10.00
Low 7.00
Vol 84,800
Open Interest (OI) 1,03,600
Change in OI 2,400
Bid Price 8.00
Offer Price 8.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1240.00
43.70 -25.45 -36.80% 1097.15
Previous Close 69.15
Open 46.00
High 54.00
Low 38.20
Vol 58,800
Open Interest (OI) 12,400
Change in OI 1,600
Bid Price 41.95
Offer Price 64.60
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1420.00
15.15 -8.90 -37.01% 1125.70
Previous Close 24.05
Open 15.50
High 15.95
Low 11.70
Vol 10,000
Open Interest (OI) 8,000
Change in OI -2,800
Bid Price 8.55
Offer Price 14.95
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1720.00
2.25 -1.35 -37.50% 1138.60
Previous Close 3.60
Open 3.35
High 3.35
Low 2.00
Vol 8,000
Open Interest (OI) 6,800
Change in OI 0
Bid Price 1.25
Offer Price 4.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1400.00
16.00 -9.80 -37.98% 1124.85
Previous Close 25.80
Open 20.00
High 20.00
Low 11.30
Vol 2,40,800
Open Interest (OI) 2,01,200
Change in OI 17,600
Bid Price 16.05
Offer Price 17.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1440.00
12.95 -8.05 -38.33% 1127.90
Previous Close 21.00
Open 11.20
High 13.50
Low 10.05
Vol 5,600
Open Interest (OI) 9,600
Change in OI 400
Bid Price 8.70
Offer Price 14.40
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1360.00
19.00 -12.10 -38.91% 1121.85
Previous Close 31.10
Open 23.55
High 23.55
Low 16.05
Vol 31,600
Open Interest (OI) 39,200
Change in OI -4,800
Bid Price 19.50
Offer Price 32.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1740.00
2.00 -1.30 -39.39% 1138.85
Previous Close 3.30
Open 2.25
High 2.85
Low 1.80
Vol 14,400
Open Interest (OI) 10,800
Change in OI -4,800
Bid Price 1.80
Offer Price 3.05
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1600.00
4.00 -3.85 -49.04% 1136.85
Previous Close 7.85
Open 6.25
High 6.25
Low 3.55
Vol 38,800
Open Interest (OI) 74,800
Change in OI -2,800
Bid Price 4.00
Offer Price 4.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1380.00
15.45 -15.65 -50.32% 1125.40
Previous Close 31.10
Open 16.85
High 19.90
Low 15.45
Vol 6,400
Open Interest (OI) 28,000
Change in OI -2,400
Bid Price 15.65
Offer Price 35.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1650.00
2.70 -2.80 -50.91% 1138.15
Previous Close 5.50
Open 3.75
High 3.75
Low 2.50
Vol 6,000
Open Interest (OI) 6,000
Change in OI 3,200
Bid Price 2.50
Offer Price 3.20
Bid Quantity 2,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1700.00
2.20 -2.75 -55.56% 1138.65
Previous Close 4.95
Open 4.35
High 4.35
Low 2.00
Vol 76,000
Open Interest (OI) 1,93,600
Change in OI -5,600
Bid Price 2.10
Offer Price 2.45
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1450.00
8.60 -11.40 -57.00% 1132.25
Previous Close 20.00
Open 28.00
High 28.00
Low 5.30
Vol 14,800
Open Interest (OI) 13,200
Change in OI 2,000
Bid Price 9.10
Offer Price 12.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1000.00
165.00 -227.55 -57.97% 975.85
Previous Close 392.55
Open 165.00
High 165.00
Low 165.00
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 170.05
Offer Price 215.80
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1120.00
107.35 -246.80 -69.69% 1033.50
Previous Close 354.15
Open 102.30
High 111.00
Low 80.45
Vol 58,400
Open Interest (OI) 11,600
Change in OI 0
Bid Price 104.75
Offer Price 114.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1080.00
117.40 -276.15 -70.17% 1023.45
Previous Close 393.55
Open 108.65
High 117.40
Low 108.65
Vol 2,000
Open Interest (OI) 400
Change in OI 0
Bid Price 121.25
Offer Price 176.60
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1140.00
99.00 -235.60 -70.41% 1041.85
Previous Close 334.60
Open 80.00
High 110.00
Low 73.00
Vol 47,200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 91.00
Offer Price 99.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1780.00
1.50 -8.50 -85.00% 1139.35
Previous Close 10.00
Open 1.50
High 1.50
Low 1.50
Vol 1,200
Open Interest (OI) 1,600
Change in OI 0
Bid Price 0.55
Offer Price 1.95
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1760.00
1.50 -8.50 -85.00% 1139.35
Previous Close 10.00
Open 3.00
High 3.00
Low 1.50
Vol 1,600
Open Interest (OI) 400
Change in OI 0
Bid Price 0.60
Offer Price 3.40
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1620.00
3.05 -17.55 -85.19% 1137.80
Previous Close 20.60
Open 3.25
High 3.75
Low 3.05
Vol 3,600
Open Interest (OI) 400
Change in OI 0
Bid Price 3.15
Offer Price 7.80
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1550.00
6.00 -119.10 -95.20% 1134.85
Previous Close 125.10
Open 6.00
High 6.00
Low 6.00
Vol 3,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 4.00
Offer Price 5.75
Bid Quantity 3,200
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