Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1454.20
Change Change %
-19.65 -1.33%

Updated:17 Jun, 2019, 14:14 PM IST

BSE
1455.10
Change Change %
-18.70 -1.27%

Updated:17 Jun, 2019, 14:21 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1300.00
0.80 0.30 60.00% 1453.40
Previous Close 0.50
Open 0.15
High 0.80
Low 0.15
Vol 800
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.25
Offer Price 1.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1460.00
19.00 4.40 30.14% 1435.20
Previous Close 14.60
Open 14.00
High 20.90
Low 13.70
Vol 7,80,400
Open Interest (OI) 1,47,600
Change in OI 46,800
Bid Price 18.85
Offer Price 19.20
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1440.00
11.50 2.65 29.94% 1442.70
Previous Close 8.85
Open 8.70
High 12.80
Low 8.00
Vol 3,78,800
Open Interest (OI) 1,39,200
Change in OI 36,400
Bid Price 11.50
Offer Price 11.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1480.00
29.85 6.30 26.75% 1424.35
Previous Close 23.55
Open 23.05
High 32.15
Low 22.75
Vol 1,45,200
Open Interest (OI) 68,000
Change in OI -20,000
Bid Price 29.50
Offer Price 30.05
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1520.00
62.50 12.50 25.00% 1391.70
Previous Close 50.00
Open 50.05
High 62.50
Low 50.05
Vol 11,600
Open Interest (OI) 39,200
Change in OI -1,200
Bid Price 59.60
Offer Price 60.15
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1500.00
42.95 8.20 23.60% 1411.25
Previous Close 34.75
Open 36.00
High 46.65
Low 35.50
Vol 40,400
Open Interest (OI) 73,600
Change in OI -7,200
Bid Price 43.10
Offer Price 43.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1540.00
79.50 14.85 22.97% 1374.70
Previous Close 64.65
Open 74.80
High 79.50
Low 69.00
Vol 2,400
Open Interest (OI) 17,200
Change in OI -1,200
Bid Price 74.55
Offer Price 81.05
Bid Quantity 8,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1420.00
6.60 1.10 20.00% 1447.60
Previous Close 5.50
Open 5.40
High 8.00
Low 4.90
Vol 1,36,400
Open Interest (OI) 63,200
Change in OI 24,400
Bid Price 6.50
Offer Price 6.70
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1560.00
92.80 12.30 15.28% 1361.40
Previous Close 80.50
Open 92.80
High 92.80
Low 92.80
Vol 400
Open Interest (OI) 2,000
Change in OI -400
Bid Price 96.45
Offer Price 99.50
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1620.00
0.80 0.05 6.67% 1453.40
Previous Close 0.75
Open 1.10
High 1.10
Low 0.80
Vol 3,200
Open Interest (OI) 17,200
Change in OI -400
Bid Price 0.80
Offer Price 0.95
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1380.00
2.65 0.15 6.00% 1451.55
Previous Close 2.50
Open 3.00
High 3.00
Low 2.55
Vol 2,000
Open Interest (OI) 8,400
Change in OI 0
Bid Price 1.75
Offer Price 2.90
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1400.00
4.30 0.10 2.38% 1449.90
Previous Close 4.20
Open 4.90
High 5.30
Low 2.85
Vol 64,800
Open Interest (OI) 1,03,200
Change in OI 12,400
Bid Price 4.15
Offer Price 4.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1600.00
115.00 0.00 0.00% 1339.20
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 134.15
Offer Price 138.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1660.00
1.00 0.00 0.00% 1453.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.15
Offer Price 0.95
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1740.00
223.00 0.00 0.00% 1231.20
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 238.05
Offer Price 314.05
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1380.00
106.00 0.00 0.00% 1348.20
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 79.90
Offer Price 87.40
Bid Quantity 6,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1620.00
97.30 0.00 0.00% 1356.90
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 154.55
Offer Price 160.45
Bid Quantity 400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1340.00
180.90 0.00 0.00% 1273.30
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 115.35
Offer Price 128.05
Bid Quantity 2,800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1340.00
13.00 0.00 0.00% 1441.20
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 0.30
Offer Price 3.15
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1320.00
206.00 0.00 0.00% 1248.20
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 135.85
Offer Price 147.65
Bid Quantity 2,800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1320.00
3.00 0.00 0.00% 1451.20
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 0.15
Offer Price 3.00
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1180.00
241.20 0.00 0.00% 1213.00
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 250.45
Offer Price 329.55
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1640.00
0.55 0.00 0.00% 1453.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,600
Change in OI 0
Bid Price 0.50
Offer Price 0.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1640.00
150.65 0.00 0.00% 1303.55
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 171.55
Offer Price 180.50
Bid Quantity 3,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1680.00
2.00 0.00 0.00% 1452.20
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 0.10
Offer Price 0.95
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1580.00
98.55 0.00 0.00% 1355.65
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 115.90
Offer Price 119.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1260.00
228.00 0.00 0.00% 1226.20
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 195.60
Offer Price 207.55
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1240.00
272.00 0.00 0.00% 1182.20
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 199.25
Offer Price 233.90
Bid Quantity 10,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1700.00
1.00 0.00 0.00% 1453.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,400
Change in OI 0
Bid Price 0.10
Offer Price 0.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1300.00
233.55 0.00 0.00% 1220.65
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 155.35
Offer Price 166.85
Bid Quantity 2,800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1360.00
125.00 0.00 0.00% 1329.20
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 97.20
Offer Price 107.50
Bid Quantity 4,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1360.00
3.00 0.00 0.00% 1451.20
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 0.45
Offer Price 2.60
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1720.00
0.25 0.00 0.00% 1453.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,600
Change in OI 0
Bid Price 0.05
Offer Price 0.95
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1200.00
322.00 0.00 0.00% 1132.20
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 229.70
Offer Price 301.40
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1100.00
424.15 0.00 0.00% 1030.05
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 317.75
Offer Price 417.95
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1580.00
1.60 -0.05 -3.03% 1452.60
Previous Close 1.65
Open 1.75
High 1.85
Low 1.00
Vol 66,000
Open Interest (OI) 71,600
Change in OI -1,200
Bid Price 1.30
Offer Price 1.80
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1420.00
52.00 -11.00 -17.46% 1402.20
Previous Close 63.00
Open 53.00
High 53.00
Low 52.00
Vol 800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 48.05
Offer Price 50.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1400.00
67.80 -17.25 -20.28% 1386.40
Previous Close 85.05
Open 67.80
High 67.80
Low 67.80
Vol 400
Open Interest (OI) 10,800
Change in OI 0
Bid Price 64.10
Offer Price 67.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1460.00
22.05 -8.70 -28.29% 1432.15
Previous Close 30.75
Open 26.85
High 30.00
Low 19.20
Vol 1,04,000
Open Interest (OI) 38,000
Change in OI 30,800
Bid Price 21.75
Offer Price 22.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1560.00
2.00 -0.80 -28.57% 1452.20
Previous Close 2.80
Open 2.80
High 3.20
Low 1.65
Vol 76,000
Open Interest (OI) 1,30,000
Change in OI 4,000
Bid Price 1.90
Offer Price 2.35
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1440.00
34.00 -13.65 -28.65% 1420.20
Previous Close 47.65
Open 35.50
High 40.60
Low 33.80
Vol 2,000
Open Interest (OI) 8,000
Change in OI -800
Bid Price 33.15
Offer Price 35.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1600.00
1.00 -0.45 -31.03% 1453.20
Previous Close 1.45
Open 1.20
High 1.30
Low 0.85
Vol 16,800
Open Interest (OI) 1,27,600
Change in OI -3,600
Bid Price 0.95
Offer Price 1.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1540.00
2.95 -1.65 -35.87% 1451.25
Previous Close 4.60
Open 4.80
High 4.80
Low 2.60
Vol 2,08,400
Open Interest (OI) 3,79,600
Change in OI 73,200
Bid Price 2.75
Offer Price 2.95
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1480.00
12.85 -7.90 -38.07% 1441.35
Previous Close 20.75
Open 20.60
High 21.15
Low 11.40
Vol 2,22,800
Open Interest (OI) 1,28,400
Change in OI 66,400
Bid Price 12.60
Offer Price 12.95
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1500.00
7.40 -5.75 -43.73% 1446.80
Previous Close 13.15
Open 12.50
High 13.00
Low 6.45
Vol 5,88,800
Open Interest (OI) 2,42,800
Change in OI 6,400
Bid Price 7.25
Offer Price 7.40
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
CE 1520.00
4.20 -3.45 -45.10% 1450.00
Previous Close 7.65
Open 6.75
High 7.05
Low 3.70
Vol 3,04,800
Open Interest (OI) 1,72,800
Change in OI 5,600
Bid Price 4.25
Offer Price 4.40
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-06-2019
OPTSTK
PE 1200.00
0.70 -4.20 -85.71% 1453.50
Previous Close 4.90
Open 1.90
High 1.90
Low 0.70
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 0.20
Offer Price 1.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
PE 1500.00
59.70 20.20 51.14% 1394.50
Previous Close 39.50
Open 56.20
High 60.00
Low 54.70
Vol 4,800
Open Interest (OI) 6,000
Change in OI 1,600
Bid Price 57.20
Offer Price 58.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
CE 1640.00
4.75 1.15 31.94% 1449.45
Previous Close 3.60
Open 4.75
High 4.75
Low 4.75
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 0.90
Offer Price 7.30
Bid Quantity 4,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
CE 1620.00
6.00 1.30 27.66% 1448.20
Previous Close 4.70
Open 6.00
High 6.00
Low 6.00
Vol 800
Open Interest (OI) 0
Change in OI 0
Bid Price 1.65
Offer Price 7.00
Bid Quantity 4,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
PE 1480.00
45.10 9.60 27.04% 1409.10
Previous Close 35.50
Open 45.10
High 45.10
Low 45.10
Vol 800
Open Interest (OI) 2,400
Change in OI 0
Bid Price 45.30
Offer Price 46.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
PE 1380.00
12.25 2.25 22.50% 1441.95
Previous Close 10.00
Open 10.00
High 12.25
Low 10.00
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 8.65
Offer Price 15.75
Bid Quantity 1,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
PE 1440.00
26.00 3.55 15.81% 1428.20
Previous Close 22.45
Open 24.00
High 27.00
Low 24.00
Vol 3,200
Open Interest (OI) 800
Change in OI -800
Bid Price 26.85
Offer Price 27.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
PE 1460.00
32.60 4.30 15.19% 1421.60
Previous Close 28.30
Open 32.60
High 32.60
Low 32.60
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 35.15
Offer Price 36.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
PE 1400.00
15.00 1.00 7.14% 1439.20
Previous Close 14.00
Open 13.50
High 15.00
Low 13.50
Vol 2,400
Open Interest (OI) 2,000
Change in OI 0
Bid Price 12.55
Offer Price 17.50
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
CE 1440.00
87.00 0.00 0.00% 1367.20
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 52.25
Offer Price 60.30
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
CE 1560.00
15.85 0.00 0.00% 1438.35
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 12.25
Offer Price 12.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
PE 1420.00
18.90 0.00 0.00% 1435.30
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 17.15
Offer Price 24.75
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
PE 1520.00
48.80 0.00 0.00% 1405.40
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 70.55
Offer Price 71.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
CE 1600.00
8.00 -1.05 -11.60% 1446.20
Previous Close 9.05
Open 7.00
High 9.00
Low 7.00
Vol 2,000
Open Interest (OI) 4,000
Change in OI 400
Bid Price 6.00
Offer Price 10.75
Bid Quantity 400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
CE 1580.00
11.25 -3.20 -22.15% 1442.95
Previous Close 14.45
Open 10.50
High 11.25
Low 10.50
Vol 800
Open Interest (OI) 10,400
Change in OI 400
Bid Price 9.35
Offer Price 10.05
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
CE 1500.00
26.00 -9.30 -26.35% 1428.20
Previous Close 35.30
Open 32.00
High 32.00
Low 26.00
Vol 4,000
Open Interest (OI) 9,200
Change in OI 2,800
Bid Price 27.05
Offer Price 27.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
CE 1540.00
15.75 -9.65 -37.99% 1438.45
Previous Close 25.40
Open 15.75
High 15.75
Low 15.75
Vol 400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 16.00
Offer Price 16.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
CE 1520.00
21.65 -22.35 -50.80% 1432.55
Previous Close 44.00
Open 21.65
High 21.65
Low 21.65
Vol 800
Open Interest (OI) 400
Change in OI 0
Bid Price 20.85
Offer Price 21.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
PE 1360.00
10.45 -34.95 -76.98% 1443.75
Previous Close 45.40
Open 10.45
High 10.45
Low 10.45
Vol 1,200
Open Interest (OI) 400
Change in OI 0
Bid Price 5.00
Offer Price 11.80
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
25-07-2019
OPTSTK
PE 1300.00
4.00 -19.50 -82.98% 1450.20
Previous Close 23.50
Open 4.00
High 4.00
Low 4.00
Vol 400
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
Offer Price 4.50
Bid Quantity 800
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