Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1253.05
Change Change %
6.95 0.56%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
1249.45
Change Change %
3.55 0.28%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1120.00
14.00 5.95 73.91% 1239.05
Previous Close 8.05
Open 8.30
High 17.35
Low 8.10
Vol 3,600
Open Interest (OI) 2,800
Change in OI 0
Bid Price 6.10
Offer Price 11.00
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1480.00
290.70 110.70 61.50% 962.35
Previous Close 180.00
Open 196.45
High 290.70
Low 196.45
Vol 2,400
Open Interest (OI) 2,000
Change in OI 0
Bid Price 203.75
Offer Price 273.20
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1000.00
3.90 0.85 27.87% 1249.15
Previous Close 3.05
Open 4.50
High 7.45
Low 3.50
Vol 34,400
Open Interest (OI) 20,400
Change in OI -400
Bid Price 3.90
Offer Price 4.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1440.00
212.50 32.50 18.06% 1040.55
Previous Close 180.00
Open 203.50
High 212.50
Low 203.50
Vol 1,600
Open Interest (OI) 4,000
Change in OI 0
Bid Price 155.80
Offer Price 211.20
Bid Quantity 9,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1500.00
258.15 27.25 11.80% 994.90
Previous Close 230.90
Open 265.00
High 265.00
Low 258.15
Vol 2,000
Open Interest (OI) 3,200
Change in OI 0
Bid Price 246.90
Offer Price 281.85
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1340.00
120.15 10.65 9.73% 1132.90
Previous Close 109.50
Open 124.60
High 124.60
Low 120.15
Vol 1,200
Open Interest (OI) 14,800
Change in OI -400
Bid Price 93.95
Offer Price 110.15
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1420.00
172.65 8.90 5.44% 1080.40
Previous Close 163.75
Open 174.35
High 174.35
Low 172.65
Vol 2,000
Open Interest (OI) 800
Change in OI 400
Bid Price 160.90
Offer Price 184.40
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1460.00
7.35 0.35 5.00% 1245.70
Previous Close 7.00
Open 7.00
High 9.95
Low 6.00
Vol 2,000
Open Interest (OI) 3,600
Change in OI 0
Bid Price 5.50
Offer Price 7.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1380.00
141.20 2.65 1.91% 1111.85
Previous Close 138.55
Open 140.00
High 157.45
Low 135.30
Vol 2,800
Open Interest (OI) 5,600
Change in OI 0
Bid Price 134.30
Offer Price 152.45
Bid Quantity 1,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1660.00
380.00 0.00 0.00% 873.05
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 354.45
Offer Price 483.15
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1640.00
5.90 0.00 0.00% 1247.15
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 0.55
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1460.00
190.00 0.00 0.00% 1063.05
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 171.20
Offer Price 250.30
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1700.00
427.00 0.00 0.00% 826.05
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 391.30
Offer Price 514.80
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1560.00
275.00 0.00 0.00% 978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 275.90
Offer Price 354.60
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1400.00
140.00 0.00 0.00% 1113.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,200
Change in OI 0
Bid Price 155.45
Offer Price 162.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1240.00
56.85 -1.10 -1.90% 1196.20
Previous Close 57.95
Open 60.85
High 60.85
Low 49.80
Vol 8,59,200
Open Interest (OI) 96,000
Change in OI 2,000
Bid Price 56.00
Offer Price 56.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1200.00
80.25 -2.45 -2.96% 1172.80
Previous Close 82.70
Open 82.70
High 85.95
Low 71.85
Vol 98,000
Open Interest (OI) 72,800
Change in OI -400
Bid Price 79.00
Offer Price 85.45
Bid Quantity 800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1000.00
257.90 -10.10 -3.77% 995.15
Previous Close 268.00
Open 257.40
High 257.90
Low 257.40
Vol 800
Open Interest (OI) 1,200
Change in OI 0
Bid Price 229.70
Offer Price 280.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1360.00
120.35 -6.50 -5.12% 1132.70
Previous Close 126.85
Open 126.90
High 139.85
Low 120.35
Vol 2,800
Open Interest (OI) 21,600
Change in OI -400
Bid Price 120.55
Offer Price 124.80
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1480.00
6.45 -0.55 -7.86% 1246.60
Previous Close 7.00
Open 7.00
High 7.00
Low 5.00
Vol 4,000
Open Interest (OI) 4,000
Change in OI -400
Bid Price 5.10
Offer Price 6.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1300.00
78.40 -7.35 -8.57% 1174.65
Previous Close 85.75
Open 89.00
High 93.15
Low 75.70
Vol 32,400
Open Interest (OI) 1,84,800
Change in OI 0
Bid Price 66.65
Offer Price 80.40
Bid Quantity 4,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1320.00
90.45 -8.60 -8.68% 1162.60
Previous Close 99.05
Open 103.20
High 106.05
Low 89.15
Vol 6,000
Open Interest (OI) 11,200
Change in OI -400
Bid Price 58.70
Offer Price 95.30
Bid Quantity 4,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1260.00
46.00 -4.45 -8.82% 1207.05
Previous Close 50.45
Open 51.05
High 55.05
Low 41.10
Vol 9,82,000
Open Interest (OI) 2,17,200
Change in OI -1,200
Bid Price 46.00
Offer Price 46.50
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1280.00
38.00 -3.85 -9.20% 1215.05
Previous Close 41.85
Open 45.25
High 45.30
Low 33.95
Vol 5,22,800
Open Interest (OI) 2,01,200
Change in OI 0
Bid Price 37.60
Offer Price 38.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1260.00
53.65 -6.05 -10.13% 1199.40
Previous Close 59.70
Open 60.90
High 68.05
Low 51.70
Vol 2,42,800
Open Interest (OI) 2,10,400
Change in OI -400
Bid Price 53.65
Offer Price 54.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1300.00
31.00 -3.80 -10.92% 1222.05
Previous Close 34.80
Open 36.80
High 38.00
Low 27.70
Vol 9,43,600
Open Interest (OI) 4,26,400
Change in OI 12,400
Bid Price 30.70
Offer Price 31.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1220.00
35.00 -4.80 -12.06% 1218.05
Previous Close 39.80
Open 38.80
High 47.05
Low 33.55
Vol 4,06,400
Open Interest (OI) 2,39,600
Change in OI 400
Bid Price 35.05
Offer Price 35.75
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1280.00
64.30 -9.05 -12.34% 1188.75
Previous Close 73.35
Open 72.00
High 80.00
Low 63.25
Vol 1,26,400
Open Interest (OI) 1,51,600
Change in OI 0
Bid Price 64.50
Offer Price 68.25
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1240.00
43.35 -6.40 -12.86% 1209.70
Previous Close 49.75
Open 55.50
High 57.00
Low 41.70
Vol 4,78,400
Open Interest (OI) 1,76,400
Change in OI 1,200
Bid Price 43.80
Offer Price 44.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1340.00
20.10 -3.10 -13.36% 1232.95
Previous Close 23.20
Open 24.05
High 26.25
Low 17.95
Vol 2,30,000
Open Interest (OI) 1,07,600
Change in OI -400
Bid Price 19.50
Offer Price 21.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1380.00
13.05 -2.65 -16.88% 1240.00
Previous Close 15.70
Open 14.75
High 14.75
Low 11.45
Vol 89,200
Open Interest (OI) 78,800
Change in OI 400
Bid Price 11.55
Offer Price 12.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1360.00
15.95 -3.35 -17.36% 1237.10
Previous Close 19.30
Open 19.35
High 21.35
Low 14.10
Vol 2,78,400
Open Interest (OI) 1,28,000
Change in OI 400
Bid Price 15.55
Offer Price 16.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1400.00
10.35 -2.35 -18.50% 1242.70
Previous Close 12.70
Open 13.75
High 14.25
Low 9.20
Vol 5,30,800
Open Interest (OI) 3,32,800
Change in OI -400
Bid Price 10.15
Offer Price 10.35
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1320.00
22.80 -5.90 -20.56% 1230.25
Previous Close 28.70
Open 29.95
High 30.10
Low 18.95
Vol 3,60,400
Open Interest (OI) 1,21,600
Change in OI 1,200
Bid Price 13.85
Offer Price 25.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1200.00
27.50 -7.25 -20.86% 1225.55
Previous Close 34.75
Open 34.70
High 38.05
Low 26.50
Vol 6,70,000
Open Interest (OI) 4,18,400
Change in OI 1,600
Bid Price 27.30
Offer Price 28.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1100.00
10.00 -2.70 -21.26% 1243.05
Previous Close 12.70
Open 12.00
High 13.30
Low 8.05
Vol 5,39,200
Open Interest (OI) 1,88,400
Change in OI 1,200
Bid Price 8.60
Offer Price 9.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1180.00
21.40 -6.05 -22.04% 1231.65
Previous Close 27.45
Open 28.85
High 30.80
Low 20.80
Vol 1,34,000
Open Interest (OI) 41,600
Change in OI -2,000
Bid Price 20.15
Offer Price 23.35
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1700.00
1.10 -0.35 -24.14% 1251.95
Previous Close 1.45
Open 1.25
High 1.25
Low 1.10
Vol 1,200
Open Interest (OI) 3,600
Change in OI -400
Bid Price 0.45
Offer Price 1.05
Bid Quantity 2,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1420.00
8.35 -2.70 -24.43% 1244.70
Previous Close 11.05
Open 11.05
High 11.05
Low 7.00
Vol 68,000
Open Interest (OI) 26,400
Change in OI 0
Bid Price 7.55
Offer Price 10.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1440.00
6.80 -2.40 -26.09% 1246.25
Previous Close 9.20
Open 10.10
High 10.15
Low 6.00
Vol 80,800
Open Interest (OI) 37,600
Change in OI 0
Bid Price 6.15
Offer Price 6.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1160.00
16.00 -5.65 -26.10% 1237.05
Previous Close 21.65
Open 22.20
High 24.60
Low 16.00
Vol 2,80,000
Open Interest (OI) 1,37,200
Change in OI 800
Bid Price 15.05
Offer Price 17.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1600.00
1.95 -1.05 -35.00% 1251.10
Previous Close 3.00
Open 2.25
High 2.25
Low 1.75
Vol 4,800
Open Interest (OI) 9,600
Change in OI -400
Bid Price 1.70
Offer Price 1.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1500.00
4.00 -2.20 -35.48% 1249.05
Previous Close 6.20
Open 5.05
High 5.75
Low 2.05
Vol 68,800
Open Interest (OI) 1,20,400
Change in OI 0
Bid Price 3.80
Offer Price 4.35
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1100.00
160.00 -173.65 -52.05% 1093.05
Previous Close 333.65
Open 160.00
High 160.00
Low 160.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 155.10
Offer Price 167.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1140.00
13.00 -33.10 -71.80% 1240.05
Previous Close 46.10
Open 19.50
High 19.55
Low 12.90
Vol 35,600
Open Interest (OI) 14,000
Change in OI -400
Bid Price 8.05
Offer Price 20.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1220.00
69.60 -180.35 -72.15% 1183.45
Previous Close 249.95
Open 63.70
High 72.00
Low 61.60
Vol 13,200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 63.85
Offer Price 68.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1080.00
8.75 -22.95 -72.40% 1244.30
Previous Close 31.70
Open 11.00
High 11.00
Low 7.00
Vol 1,600
Open Interest (OI) 1,200
Change in OI -400
Bid Price 2.30
Offer Price 9.45
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1200.00
50.00 10.00 25.00% 1203.05
Previous Close 40.00
Open 50.00
High 50.00
Low 50.00
Vol 400
Open Interest (OI) 1,200
Change in OI -400
Bid Price 40.05
Offer Price 73.00
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