Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1198.05
Change Change %
57.20 5.01%

Updated:07 Apr, 2020, 15:59 PM IST

BSE
1196.95
Change Change %
56.95 5.00%

Updated:07 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
CE1450.00
15.00 6.40 74.42% 1183.05
Previous Close 8.60
Open 12.50
High 15.00
Low 11.40
Vol 8,000
Open Interest (OI) 13,600
Change in OI 400
Bid Price 15.00
Offer Price 17.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1540.00
10.00 4.00 66.67% 1188.05
Previous Close 6.00
Open 9.00
High 10.00
Low 9.00
Vol 1,200
Open Interest (OI) 9,600
Change in OI -400
Bid Price 7.50
Offer Price 9.90
Bid Quantity 7,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1380.00
25.35 9.90 64.08% 1172.70
Previous Close 15.45
Open 19.90
High 25.35
Low 19.90
Vol 5,200
Open Interest (OI) 26,400
Change in OI -1,200
Bid Price 18.75
Offer Price 33.95
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1360.00
30.00 11.25 60.00% 1168.05
Previous Close 18.75
Open 23.50
High 30.50
Low 22.15
Vol 15,600
Open Interest (OI) 36,000
Change in OI -3,200
Bid Price 23.05
Offer Price 39.95
Bid Quantity 400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1550.00
9.00 3.00 50.00% 1189.05
Previous Close 6.00
Open 9.00
High 9.00
Low 9.00
Vol 400
Open Interest (OI) 4,000
Change in OI 400
Bid Price 4.15
Offer Price 11.95
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1350.00
30.35 9.30 44.18% 1167.70
Previous Close 21.05
Open 42.90
High 42.90
Low 24.10
Vol 49,200
Open Interest (OI) 38,000
Change in OI 2,800
Bid Price 29.00
Offer Price 33.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1440.00
17.95 5.20 40.78% 1180.10
Previous Close 12.75
Open 16.90
High 18.00
Low 16.90
Vol 2,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 10.85
Offer Price 18.00
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1400.00
20.50 5.75 38.98% 1177.55
Previous Close 14.75
Open 24.60
High 24.60
Low 15.50
Vol 2,35,600
Open Interest (OI) 1,78,800
Change in OI -19,200
Bid Price 19.15
Offer Price 20.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1250.00
64.00 17.55 37.78% 1134.05
Previous Close 46.45
Open 77.15
High 79.55
Low 51.20
Vol 1,96,400
Open Interest (OI) 38,800
Change in OI 10,000
Bid Price 56.40
Offer Price 64.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1340.00
34.70 9.30 36.61% 1163.35
Previous Close 25.40
Open 27.05
High 35.95
Low 25.85
Vol 10,400
Open Interest (OI) 13,200
Change in OI 400
Bid Price 24.30
Offer Price 34.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1150.00
115.00 29.60 34.66% 1083.05
Previous Close 85.40
Open 106.90
High 122.70
Low 97.45
Vol 12,800
Open Interest (OI) 11,200
Change in OI -2,000
Bid Price 96.75
Offer Price 110.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1080.00
156.55 39.15 33.35% 1041.50
Previous Close 117.40
Open 161.75
High 163.65
Low 156.55
Vol 1,200
Open Interest (OI) 1,200
Change in OI 800
Bid Price 105.15
Offer Price 186.15
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
55.40 13.55 32.38% 1142.65
Previous Close 41.85
Open 65.70
High 66.05
Low 47.30
Vol 1,15,200
Open Interest (OI) 49,200
Change in OI -19,200
Bid Price 53.25
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
CE1140.00
122.00 26.15 27.28% 1076.05
Previous Close 95.85
Open 120.00
High 124.00
Low 101.75
Vol 11,200
Open Interest (OI) 4,800
Change in OI -1,600
Bid Price 103.65
Offer Price 129.00
Bid Quantity 400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1320.00
38.00 7.75 25.62% 1160.05
Previous Close 30.25
Open 36.25
High 43.00
Low 30.70
Vol 16,800
Open Interest (OI) 16,000
Change in OI 4,000
Bid Price 31.30
Offer Price 43.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1220.00
72.00 14.60 25.44% 1126.05
Previous Close 57.40
Open 78.35
High 86.15
Low 64.50
Vol 1,44,800
Open Interest (OI) 19,600
Change in OI 8,800
Bid Price 69.00
Offer Price 71.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1280.00
49.15 9.75 24.75% 1148.90
Previous Close 39.40
Open 55.00
High 57.45
Low 41.55
Vol 56,800
Open Interest (OI) 11,200
Change in OI 3,200
Bid Price 50.00
Offer Price 58.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1000.00
205.00 40.00 24.24% 993.05
Previous Close 165.00
Open 205.00
High 205.00
Low 205.00
Vol 800
Open Interest (OI) 400
Change in OI -400
Bid Price 207.80
Offer Price 261.75
Bid Quantity 1,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1300.00
41.55 7.80 23.11% 1156.50
Previous Close 33.75
Open 50.00
High 60.00
Low 35.90
Vol 5,33,200
Open Interest (OI) 2,07,600
Change in OI 22,400
Bid Price 41.10
Offer Price 42.95
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1120.00
130.00 23.85 22.47% 1068.05
Previous Close 106.15
Open 131.10
High 138.10
Low 118.90
Vol 8,800
Open Interest (OI) 12,400
Change in OI -2,800
Bid Price 57.70
Offer Price 154.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1500.00
9.65 1.75 22.15% 1188.40
Previous Close 7.90
Open 15.00
High 15.00
Low 8.30
Vol 71,600
Open Interest (OI) 95,600
Change in OI -8,000
Bid Price 9.70
Offer Price 10.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1100.00
142.20 25.20 21.54% 1055.85
Previous Close 117.00
Open 147.55
High 159.90
Low 131.00
Vol 33,200
Open Interest (OI) 30,000
Change in OI -2,800
Bid Price 130.40
Offer Price 150.05
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1180.00
94.20 15.60 19.85% 1103.85
Previous Close 78.60
Open 103.30
High 107.30
Low 82.00
Vol 64,000
Open Interest (OI) 20,800
Change in OI -8,400
Bid Price 84.00
Offer Price 101.70
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1200.00
77.60 12.10 18.47% 1120.45
Previous Close 65.50
Open 97.90
High 100.00
Low 73.95
Vol 7,52,400
Open Interest (OI) 1,92,400
Change in OI 20,800
Bid Price 77.55
Offer Price 81.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1240.00
57.20 8.85 18.30% 1140.85
Previous Close 48.35
Open 80.00
High 80.00
Low 55.80
Vol 99,600
Open Interest (OI) 17,600
Change in OI 5,600
Bid Price 50.00
Offer Price 73.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1420.00
18.50 2.80 17.83% 1179.55
Previous Close 15.70
Open 16.00
High 18.50
Low 14.75
Vol 3,600
Open Interest (OI) 7,600
Change in OI -400
Bid Price 13.05
Offer Price 21.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1160.00
97.35 14.10 16.94% 1100.70
Previous Close 83.25
Open 110.00
High 120.10
Low 95.15
Vol 36,000
Open Interest (OI) 15,200
Change in OI 3,600
Bid Price 100.80
Offer Price 115.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1600.00
4.20 0.20 5.00% 1193.85
Previous Close 4.00
Open 5.00
High 6.15
Low 3.40
Vol 16,800
Open Interest (OI) 72,000
Change in OI -2,000
Bid Price 4.20
Offer Price 5.30
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1380.00
227.65 0.00 0.00% 970.40
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 179.85
Offer Price 212.45
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1840.00
10.00 0.00 0.00% 1188.05
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 0.30
Offer Price 2.70
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1650.00
2.70 0.00 0.00% 1195.35
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 2.15
Offer Price 6.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1620.00
3.05 0.00 0.00% 1195.00
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 2.55
Offer Price 8.90
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1620.00
66.30 0.00 0.00% 1131.75
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 398.30
Offer Price 437.20
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1800.00
1.90 0.00 0.00% 1196.15
Previous Close 1.90
Open 2.25
High 2.25
Low 1.50
Vol 2,400
Open Interest (OI) 15,200
Change in OI 0
Bid Price 1.20
Offer Price 1.90
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1340.00
212.05 0.00 0.00% 986.00
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 150.20
Offer Price 186.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1640.00
304.00 0.00 0.00% 894.05
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 415.25
Offer Price 462.95
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1780.00
1.50 0.00 0.00% 1196.55
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 1.50
Offer Price 2.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1460.00
60.30 0.00 0.00% 1137.75
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 10.20
Offer Price 17.80
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1460.00
220.00 0.00 0.00% 978.05
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 248.00
Offer Price 290.90
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% 881.15
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 289.40
Offer Price 323.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1700.00
570.00 0.00 0.00% 628.05
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 475.80
Offer Price 522.00
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1560.00
12.00 0.00 0.00% 1186.05
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 5.75
Offer Price 10.50
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% 953.45
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 340.25
Offer Price 379.25
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1540.00
550.00 0.00 0.00% 648.05
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 323.35
Offer Price 360.40
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1520.00
11.05 0.00 0.00% 1187.00
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 4.75
Offer Price 13.95
Bid Quantity 400
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% 848.05
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 300.00
Offer Price 341.55
Bid Quantity 2,000
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1600.00
294.00 0.00 0.00% 904.05
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 381.25
Offer Price 417.70
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1480.00
31.55 0.00 0.00% 1166.50
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 265.80
Offer Price 308.95
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1660.00
35.00 0.00 0.00% 1163.05
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 0.60
Offer Price 19.95
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1440.00
200.00 0.00 0.00% 998.05
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 233.35
Offer Price 268.50
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1350.00
268.00 0.00 0.00% 930.05
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 152.25
Offer Price 191.90
Bid Quantity 2,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1680.00
6.00 0.00 0.00% 1192.05
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 1.40
Offer Price 9.70
Bid Quantity 400
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% 868.05
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 456.10
Offer Price 502.50
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1580.00
450.00 0.00 0.00% 748.05
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 358.05
Offer Price 398.90
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1420.00
183.55 0.00 0.00% 1014.50
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 217.00
Offer Price 252.85
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1020.00
53.60 0.00 0.00% 1144.45
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 17.80
Offer Price 42.80
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1900.00
5.00 0.00 0.00% 1193.05
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 0.45
Offer Price 3.90
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1700.00
1.90 -0.40 -17.39% 1196.15
Previous Close 2.30
Open 2.70
High 2.70
Low 1.85
Vol 30,800
Open Interest (OI) 1,95,600
Change in OI 3,600
Bid Price 1.85
Offer Price 2.35
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1360.00
203.25 -47.15 -18.83% 994.80
Previous Close 250.40
Open 181.70
High 203.25
Low 181.70
Vol 800
Open Interest (OI) 6,400
Change in OI 800
Bid Price 142.05
Offer Price 203.40
Bid Quantity 9,200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1320.00
171.75 -54.15 -23.97% 1026.30
Previous Close 225.90
Open 171.75
High 171.75
Low 171.75
Vol 400
Open Interest (OI) 6,000
Change in OI 400
Bid Price 104.15
Offer Price 172.80
Bid Quantity 9,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1400.00
212.00 -70.75 -25.02% 986.05
Previous Close 282.75
Open 232.10
High 235.00
Low 208.70
Vol 3,600
Open Interest (OI) 39,200
Change in OI 800
Bid Price 202.05
Offer Price 242.40
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1140.00
62.00 -23.55 -27.53% 1136.05
Previous Close 85.55
Open 51.80
High 72.40
Low 46.65
Vol 98,800
Open Interest (OI) 10,000
Change in OI -800
Bid Price 47.75
Offer Price 70.30
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1760.00
1.05 -0.45 -30.00% 1197.00
Previous Close 1.50
Open 1.05
High 1.05
Low 1.05
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 1.05
Offer Price 3.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1200.00
79.80 -36.60 -31.44% 1118.25
Previous Close 116.40
Open 75.05
High 100.85
Low 67.25
Vol 2,91,600
Open Interest (OI) 70,400
Change in OI 10,800
Bid Price 78.90
Offer Price 80.00
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1300.00
130.00 -59.80 -31.51% 1068.05
Previous Close 189.80
Open 135.00
High 160.00
Low 130.00
Vol 15,600
Open Interest (OI) 58,000
Change in OI 1,600
Bid Price 137.95
Offer Price 149.95
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1480.00
11.10 -5.40 -32.73% 1186.95
Previous Close 16.50
Open 15.00
High 15.00
Low 11.10
Vol 1,600
Open Interest (OI) 4,800
Change in OI 0
Bid Price 9.50
Offer Price 16.50
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1240.00
101.65 -49.70 -32.84% 1096.40
Previous Close 151.35
Open 109.75
High 109.75
Low 87.65
Vol 15,200
Open Interest (OI) 14,400
Change in OI 4,400
Bid Price 64.60
Offer Price 102.95
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1280.00
115.95 -64.85 -35.87% 1082.10
Previous Close 180.80
Open 115.95
High 115.95
Low 115.95
Vol 400
Open Interest (OI) 6,000
Change in OI 0
Bid Price 110.30
Offer Price 141.35
Bid Quantity 3,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1180.00
73.30 -42.90 -36.92% 1124.75
Previous Close 116.20
Open 75.60
High 89.90
Low 61.30
Vol 46,000
Open Interest (OI) 13,600
Change in OI 5,200
Bid Price 67.25
Offer Price 75.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1250.00
93.95 -57.20 -37.84% 1104.10
Previous Close 151.15
Open 119.05
High 120.00
Low 92.15
Vol 7,600
Open Interest (OI) 7,200
Change in OI 1,600
Bid Price 103.85
Offer Price 130.25
Bid Quantity 400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1160.00
59.40 -41.50 -41.13% 1138.65
Previous Close 100.90
Open 71.00
High 81.00
Low 54.05
Vol 79,600
Open Interest (OI) 22,400
Change in OI 0
Bid Price 55.10
Offer Price 65.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1260.00
102.35 -71.60 -41.16% 1095.70
Previous Close 173.95
Open 111.00
High 123.60
Low 102.35
Vol 8,000
Open Interest (OI) 16,400
Change in OI 4,400
Bid Price 104.65
Offer Price 121.10
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1150.00
56.00 -39.70 -41.48% 1142.05
Previous Close 95.70
Open 53.00
High 76.80
Low 49.00
Vol 1,28,000
Open Interest (OI) 66,800
Change in OI 26,800
Bid Price 54.55
Offer Price 57.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1720.00
1.25 -1.00 -44.44% 1196.80
Previous Close 2.25
Open 2.30
High 2.30
Low 1.25
Vol 2,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 1.35
Offer Price 4.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE980.00
22.05 -17.85 -44.74% 1176.00
Previous Close 39.90
Open 25.00
High 25.00
Low 17.45
Vol 12,000
Open Interest (OI) 9,600
Change in OI -400
Bid Price 16.45
Offer Price 27.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1220.00
87.75 -71.85 -45.02% 1110.30
Previous Close 159.60
Open 86.55
High 108.85
Low 77.90
Vol 20,000
Open Interest (OI) 22,000
Change in OI 2,400
Bid Price 78.70
Offer Price 94.30
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1000.00
23.05 -19.10 -45.31% 1175.00
Previous Close 42.15
Open 11.25
High 33.65
Low 11.25
Vol 1,93,200
Open Interest (OI) 1,40,000
Change in OI 8,800
Bid Price 21.65
Offer Price 23.50
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1100.00
40.45 -33.85 -45.56% 1157.60
Previous Close 74.30
Open 49.10
High 58.80
Low 35.30
Vol 4,21,200
Open Interest (OI) 1,99,600
Change in OI 800
Bid Price 38.35
Offer Price 40.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1120.00
41.20 -38.15 -48.08% 1156.85
Previous Close 79.35
Open 42.95
High 64.65
Low 40.60
Vol 63,600
Open Interest (OI) 17,200
Change in OI -1,600
Bid Price 43.45
Offer Price 64.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE940.00
15.25 -14.65 -49.00% 1182.80
Previous Close 29.90
Open 20.00
High 20.00
Low 15.25
Vol 3,200
Open Interest (OI) 3,600
Change in OI 800
Bid Price 12.05
Offer Price 19.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1050.00
27.00 -26.25 -49.30% 1171.05
Previous Close 53.25
Open 28.20
High 43.00
Low 22.00
Vol 53,600
Open Interest (OI) 40,000
Change in OI 400
Bid Price 25.20
Offer Price 29.90
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1060.00
28.90 -28.45 -49.61% 1169.15
Previous Close 57.35
Open 25.00
High 43.80
Low 25.00
Vol 2,800
Open Interest (OI) 11,200
Change in OI 0
Bid Price 24.60
Offer Price 47.35
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE900.00
11.00 -10.95 -49.89% 1187.05
Previous Close 21.95
Open 18.00
High 18.05
Low 9.70
Vol 82,000
Open Interest (OI) 69,200
Change in OI -1,200
Bid Price 10.25
Offer Price 12.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1080.00
29.95 -32.25 -51.85% 1168.10
Previous Close 62.20
Open 40.00
High 51.40
Low 29.95
Vol 9,600
Open Interest (OI) 9,600
Change in OI 0
Bid Price 30.10
Offer Price 49.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE960.00
16.00 -19.55 -54.99% 1182.05
Previous Close 35.55
Open 17.15
High 17.65
Low 16.00
Vol 1,600
Open Interest (OI) 4,000
Change in OI 0
Bid Price 6.95
Offer Price 22.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1040.00
18.40 -33.65 -64.65% 1179.65
Previous Close 52.05
Open 30.30
High 37.70
Low 18.40
Vol 12,000
Open Interest (OI) 21,600
Change in OI -3,200
Bid Price 20.05
Offer Price 155.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1740.00
0.60 -1.40 -70.00% 1197.45
Previous Close 2.00
Open 2.95
High 3.00
Low 0.60
Vol 3,200
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.65
Offer Price 1.70
Bid Quantity 400
Offer Quantity 400

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Kotak Mahindra Bank Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Kotak Mahindra Bank Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com