Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1296.05
Change Change %
2.35 0.18%

Updated:31 Mar, 2020, 15:59 PM IST

BSE
1296.35
Change Change %
0.35 0.03%

Updated:31 Mar, 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
CE1240.00
155.00 33.00 27.05% 1141.05
Previous Close 122.00
Open 155.00
High 155.00
Low 155.00
Vol 400
Open Interest (OI) 0
Change in OI 0
Bid Price 10.15
Offer Price 164.60
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1450.00
66.85 4.80 7.74% 1229.20
Previous Close 62.05
Open 66.85
High 66.85
Low 66.85
Vol 800
Open Interest (OI) 7,600
Change in OI 800
Bid Price 9.45
Offer Price 68.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1420.00
183.55 5.30 2.97% 1112.50
Previous Close 178.25
Open 183.55
High 183.55
Low 183.55
Vol 400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 115.30
Offer Price 233.15
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1600.00
294.00 0.00 0.00% 1002.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 267.90
Offer Price 356.30
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1480.00
50.60 0.00 0.00% 1245.45
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 32.45
Offer Price 57.95
Bid Quantity 800
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% 1264.50
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 165.35
Offer Price 289.90
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% 1261.05
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 7.20
Offer Price 19.95
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% 1096.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 135.85
Offer Price 246.60
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1840.00
10.00 0.00 0.00% 1286.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 2.70
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
CE1650.00
21.90 0.00 0.00% 1274.15
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 5.55
Offer Price 21.20
Bid Quantity 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% 1229.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 285.00
Offer Price 378.75
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1120.00
59.50 0.00 0.00% 1236.55
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 12.10
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1160.00
216.05 0.00 0.00% 1080.00
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 0.00
Offer Price 248.90
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1160.00
82.80 0.00 0.00% 1213.25
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 50.45
Offer Price 85.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1640.00
304.00 0.00 0.00% 992.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 302.10
Offer Price 400.35
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1780.00
10.00 0.00 0.00% 1286.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 4.00
Offer Price 17.90
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE980.00
22.00 0.00 0.00% 1274.05
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 26.10
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1680.00
13.50 0.00 0.00% 1282.55
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 7.50
Offer Price 19.90
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1680.00
330.00 0.00 0.00% 966.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 336.30
Offer Price 449.25
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1280.00
149.40 0.00 0.00% 1146.65
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 10.10
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1580.00
450.00 0.00 0.00% 846.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 250.80
Offer Price 385.55
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1260.00
193.10 0.00 0.00% 1102.95
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 118.25
Offer Price 133.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1500.00
270.00 0.00 0.00% 1026.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 224.90
Offer Price 257.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1700.00
570.00 0.00 0.00% 726.05
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 353.40
Offer Price 453.50
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1150.00
73.65 0.00 0.00% 1222.40
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 6.90
Offer Price 0.00
Bid Quantity 5,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE960.00
40.50 0.00 0.00% 1255.55
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 20.15
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1560.00
52.00 0.00 0.00% 1244.05
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 17.05
Offer Price 44.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1560.00
244.60 0.00 0.00% 1051.45
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 233.70
Offer Price 363.95
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1540.00
49.00 0.00 0.00% 1247.05
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 15.40
Offer Price 43.75
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% 746.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 216.60
Offer Price 339.20
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1100.00
210.00 0.00 0.00% 1086.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 187.65
Offer Price 269.35
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1900.00
5.00 0.00 0.00% 1291.05
Previous Close 5.00
Open 5.00
High 5.00
Low 5.00
Vol 400
Open Interest (OI) 800
Change in OI 400
Bid Price 1.05
Offer Price 3.95
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1520.00
350.00 0.00 0.00% 946.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 199.50
Offer Price 292.70
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1460.00
60.30 -1.40 -2.27% 1235.75
Previous Close 61.70
Open 60.30
High 60.30
Low 60.30
Vol 400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 8.10
Offer Price 58.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1220.00
90.20 -3.85 -4.09% 1205.85
Previous Close 94.05
Open 98.90
High 98.90
Low 83.55
Vol 1,600
Open Interest (OI) 17,600
Change in OI 0
Bid Price 81.55
Offer Price 120.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1280.00
108.95 -5.10 -4.47% 1187.10
Previous Close 114.05
Open 102.95
High 109.00
Low 97.85
Vol 16,800
Open Interest (OI) 6,400
Change in OI 0
Bid Price 95.85
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1400.00
176.00 -19.10 -9.79% 1120.05
Previous Close 195.10
Open 188.45
High 188.50
Low 156.30
Vol 16,000
Open Interest (OI) 44,000
Change in OI 6,400
Bid Price 165.45
Offer Price 182.85
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1320.00
130.60 -14.40 -9.93% 1165.45
Previous Close 145.00
Open 139.45
High 139.45
Low 114.25
Vol 26,000
Open Interest (OI) 10,400
Change in OI -6,400
Bid Price 114.10
Offer Price 145.85
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1200.00
196.70 -22.70 -10.35% 1099.35
Previous Close 219.40
Open 196.70
High 196.70
Low 196.70
Vol 400
Open Interest (OI) 4,400
Change in OI 0
Bid Price 153.60
Offer Price 173.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1380.00
163.80 -20.95 -11.34% 1132.25
Previous Close 184.75
Open 144.25
High 163.80
Low 143.10
Vol 2,000
Open Interest (OI) 4,000
Change in OI 800
Bid Price 0.00
Offer Price 163.50
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1360.00
150.00 -19.80 -11.66% 1146.05
Previous Close 169.80
Open 157.50
High 157.50
Low 136.85
Vol 10,000
Open Interest (OI) 6,800
Change in OI 800
Bid Price 140.35
Offer Price 152.30
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1340.00
139.95 -18.95 -11.93% 1156.10
Previous Close 158.90
Open 150.80
High 151.00
Low 121.15
Vol 19,600
Open Interest (OI) 17,600
Change in OI -9,200
Bid Price 127.50
Offer Price 153.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1350.00
143.45 -19.70 -12.07% 1152.60
Previous Close 163.15
Open 149.05
High 154.55
Low 132.50
Vol 2,800
Open Interest (OI) 4,000
Change in OI -800
Bid Price 141.20
Offer Price 152.40
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1300.00
118.05 -18.00 -13.23% 1178.00
Previous Close 136.05
Open 119.95
High 131.15
Low 103.05
Vol 2,05,600
Open Interest (OI) 92,000
Change in OI 800
Bid Price 118.00
Offer Price 119.00
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE900.00
23.50 -3.90 -14.23% 1272.55
Previous Close 27.40
Open 16.35
High 26.00
Low 16.35
Vol 5,200
Open Interest (OI) 7,600
Change in OI 1,600
Bid Price 20.00
Offer Price 23.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1300.00
102.00 -17.30 -14.50% 1194.05
Previous Close 119.30
Open 126.90
High 134.35
Low 100.00
Vol 69,200
Open Interest (OI) 44,800
Change in OI 12,000
Bid Price 100.25
Offer Price 103.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1000.00
40.45 -6.95 -14.66% 1255.60
Previous Close 47.40
Open 47.30
High 53.90
Low 38.00
Vol 42,400
Open Interest (OI) 45,600
Change in OI 17,600
Bid Price 39.05
Offer Price 42.50
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1200.00
82.00 -14.30 -14.85% 1214.05
Previous Close 96.30
Open 91.00
High 91.00
Low 69.95
Vol 46,000
Open Interest (OI) 60,400
Change in OI 4,800
Bid Price 77.90
Offer Price 80.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1360.00
76.55 -15.65 -16.97% 1219.50
Previous Close 92.20
Open 97.00
High 105.00
Low 74.95
Vol 69,600
Open Interest (OI) 34,000
Change in OI 23,600
Bid Price 51.05
Offer Price 72.00
Bid Quantity 400
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1260.00
98.05 -20.75 -17.47% 1198.00
Previous Close 118.80
Open 124.90
High 124.95
Low 90.90
Vol 20,000
Open Interest (OI) 16,000
Change in OI 8,800
Bid Price 98.05
Offer Price 104.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1100.00
54.95 -11.85 -17.74% 1241.10
Previous Close 66.80
Open 60.00
High 65.55
Low 47.00
Vol 27,600
Open Interest (OI) 30,800
Change in OI 3,600
Bid Price 50.00
Offer Price 55.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1800.00
6.90 -1.50 -17.86% 1289.15
Previous Close 8.40
Open 7.55
High 8.35
Low 5.50
Vol 2,800
Open Interest (OI) 13,600
Change in OI 1,600
Bid Price 3.60
Offer Price 6.95
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1350.00
80.05 -20.25 -20.19% 1216.00
Previous Close 100.30
Open 95.90
High 101.30
Low 80.00
Vol 27,200
Open Interest (OI) 21,200
Change in OI 20,800
Bid Price 1.00
Offer Price 78.00
Bid Quantity 10,000
Offer Quantity 19,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1250.00
93.65 -26.35 -21.96% 1202.40
Previous Close 120.00
Open 96.15
High 96.15
Low 85.25
Vol 10,400
Open Interest (OI) 5,600
Change in OI 0
Bid Price 0.00
Offer Price 110.00
Bid Quantity 0
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1440.00
48.85 -16.25 -24.96% 1247.20
Previous Close 65.10
Open 68.55
High 68.55
Low 48.85
Vol 2,800
Open Interest (OI) 8,800
Change in OI 1,200
Bid Price 9.15
Offer Price 57.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1420.00
53.55 -18.35 -25.52% 1242.50
Previous Close 71.90
Open 71.90
High 76.35
Low 53.05
Vol 13,600
Open Interest (OI) 9,600
Change in OI 4,800
Bid Price 6.10
Offer Price 75.65
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1460.00
220.00 -80.00 -26.67% 1076.05
Previous Close 300.00
Open 220.00
High 220.00
Low 220.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 148.05
Offer Price 267.40
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1520.00
32.95 -12.15 -26.94% 1263.10
Previous Close 45.10
Open 39.00
High 39.00
Low 32.95
Vol 2,000
Open Interest (OI) 6,800
Change in OI -1,600
Bid Price 25.50
Offer Price 37.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1700.00
11.50 -4.40 -27.67% 1284.55
Previous Close 15.90
Open 14.50
High 18.65
Low 11.00
Vol 20,000
Open Interest (OI) 1,81,200
Change in OI 5,600
Bid Price 10.25
Offer Price 12.30
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1400.00
55.00 -22.80 -29.31% 1241.05
Previous Close 77.80
Open 78.05
High 86.75
Low 55.00
Vol 1,36,400
Open Interest (OI) 1,22,800
Change in OI 16,400
Bid Price 53.00
Offer Price 56.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1320.00
94.65 -40.05 -29.73% 1201.40
Previous Close 134.70
Open 114.00
High 124.00
Low 94.65
Vol 30,400
Open Interest (OI) 8,000
Change in OI 7,200
Bid Price 77.80
Offer Price 106.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1380.00
60.40 -26.40 -30.41% 1235.65
Previous Close 86.80
Open 84.55
High 90.05
Low 60.40
Vol 18,800
Open Interest (OI) 27,200
Change in OI 10,400
Bid Price 8.15
Offer Price 59.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1740.00
9.40 -4.15 -30.63% 1286.65
Previous Close 13.55
Open 11.50
High 11.50
Low 9.40
Vol 800
Open Interest (OI) 18,800
Change in OI 0
Bid Price 7.35
Offer Price 10.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1720.00
10.55 -5.00 -32.15% 1285.50
Previous Close 15.55
Open 17.95
High 21.00
Low 10.55
Vol 6,000
Open Interest (OI) 10,000
Change in OI 4,000
Bid Price 9.00
Offer Price 12.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1240.00
91.35 -43.60 -32.31% 1204.70
Previous Close 134.95
Open 87.50
High 93.10
Low 81.60
Vol 16,400
Open Interest (OI) 13,600
Change in OI 12,000
Bid Price 1.00
Offer Price 108.80
Bid Quantity 8,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1340.00
83.65 -40.90 -32.84% 1212.40
Previous Close 124.55
Open 111.60
High 111.60
Low 83.65
Vol 36,400
Open Interest (OI) 10,800
Change in OI 8,000
Bid Price 10.10
Offer Price 106.85
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1500.00
32.25 -15.90 -33.02% 1263.80
Previous Close 48.15
Open 51.00
High 54.00
Low 32.25
Vol 56,800
Open Interest (OI) 73,200
Change in OI 6,000
Bid Price 31.00
Offer Price 36.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1600.00
17.00 -9.90 -36.80% 1279.05
Previous Close 26.90
Open 28.50
High 28.50
Low 17.00
Vol 40,800
Open Interest (OI) 69,200
Change in OI 10,000
Bid Price 16.80
Offer Price 18.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1620.00
19.50 -14.55 -42.73% 1276.55
Previous Close 34.05
Open 22.20
High 23.95
Low 19.50
Vol 4,000
Open Interest (OI) 3,600
Change in OI 1,600
Bid Price 12.05
Offer Price 19.90
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1760.00
10.00 -41.15 -80.45% 1286.05
Previous Close 51.15
Open 21.00
High 21.00
Low 7.50
Vol 2,000
Open Interest (OI) 800
Change in OI 0
Bid Price 5.05
Offer Price 12.95
Bid Quantity 400
Offer Quantity 1,200

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