Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1697.70
Change Change %
-3.05 -0.18%

Updated:20 Apr, 2021, 15:58 PM IST

BSE
1698.25
Change Change %
-2.80 -0.16%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1920.00
1.65 0.20 13.79% 1696.05
Previous Close 1.45
Open 3.45
High 3.45
Low 1.10
Vol 29,600
Open Interest (OI) 93,600
Change in OI 0
Bid Price 1.05
Offer Price 2.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1940.00
1.40 0.15 12.00% 1696.30
Previous Close 1.25
Open 2.00
High 2.05
Low 0.85
Vol 19,600
Open Interest (OI) 87,600
Change in OI 0
Bid Price 0.90
Offer Price 2.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1680.00
30.95 3.30 11.93% 1666.75
Previous Close 27.65
Open 25.05
High 31.90
Low 18.15
Vol 3,25,200
Open Interest (OI) 91,600
Change in OI 0
Bid Price 27.00
Offer Price 31.00
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1720.00
47.90 2.10 4.59% 1649.80
Previous Close 45.80
Open 48.45
High 51.00
Low 30.85
Vol 2,80,800
Open Interest (OI) 80,800
Change in OI 0
Bid Price 41.05
Offer Price 54.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1640.00
16.30 0.70 4.49% 1681.40
Previous Close 15.60
Open 19.05
High 19.05
Low 10.75
Vol 2,80,400
Open Interest (OI) 1,94,400
Change in OI 0
Bid Price 12.00
Offer Price 18.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1660.00
21.40 0.55 2.64% 1676.30
Previous Close 20.85
Open 23.50
High 26.00
Low 14.25
Vol 5,15,200
Open Interest (OI) 2,04,400
Change in OI 0
Bid Price 18.10
Offer Price 21.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1700.00
37.10 0.95 2.63% 1660.60
Previous Close 36.15
Open 29.90
High 41.00
Low 23.90
Vol 6,73,600
Open Interest (OI) 3,37,200
Change in OI 0
Bid Price 36.30
Offer Price 38.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1620.00
11.95 0.25 2.14% 1685.75
Previous Close 11.70
Open 14.75
High 14.75
Low 8.35
Vol 2,11,200
Open Interest (OI) 58,400
Change in OI 0
Bid Price 12.00
Offer Price 14.80
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1800.00
109.00 2.20 2.06% 1588.70
Previous Close 106.80
Open 82.00
High 114.70
Low 77.30
Vol 17,200
Open Interest (OI) 3,35,200
Change in OI 0
Bid Price 106.05
Offer Price 125.65
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1500.00
3.10 0.05 1.64% 1694.60
Previous Close 3.05
Open 3.05
High 3.35
Low 2.20
Vol 28,000
Open Interest (OI) 81,200
Change in OI 0
Bid Price 2.45
Offer Price 3.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1860.00
164.25 0.00 0.00% 1533.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 137.10
Offer Price 168.30
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1600.00
105.00 0.00 0.00% 1592.70
Previous Close 105.00
Open 132.55
High 132.55
Low 105.00
Vol 1,600
Open Interest (OI) 4,000
Change in OI 0
Bid Price 99.20
Offer Price 108.25
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1600.00
9.10 0.00 0.00% 1688.60
Previous Close 9.10
Open 9.00
High 10.50
Low 6.50
Vol 3,55,200
Open Interest (OI) 3,20,000
Change in OI 0
Bid Price 8.60
Offer Price 9.50
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2420.00
0.95 0.00 0.00% 1696.75
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE2420.00
625.00 0.00 0.00% 1072.70
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 627.30
Offer Price 777.90
Bid Quantity 7,600
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1840.00
148.00 0.00 0.00% 1549.70
Previous Close 148.00
Open 108.15
High 148.00
Low 108.15
Vol 2,000
Open Interest (OI) 16,800
Change in OI 0
Bid Price 120.25
Offer Price 162.50
Bid Quantity 2,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2000.00
1.10 0.00 0.00% 1696.60
Previous Close 1.10
Open 1.50
High 1.70
Low 1.00
Vol 56,800
Open Interest (OI) 3,58,000
Change in OI 0
Bid Price 1.10
Offer Price 1.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE2000.00
298.15 0.00 0.00% 1399.55
Previous Close 298.15
Open 298.15
High 298.15
Low 298.15
Vol 800
Open Interest (OI) 73,600
Change in OI 0
Bid Price 299.95
Offer Price 306.40
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1320.00
458.00 0.00 0.00% 1239.70
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 331.90
Offer Price 425.55
Bid Quantity 7,600
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1320.00
0.20 0.00 0.00% 1697.50
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 0.10
Offer Price 1.00
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2060.00
1.35 0.00 0.00% 1696.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 0.80
Offer Price 1.30
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1980.00
0.95 0.00 0.00% 1696.75
Previous Close 0.95
Open 1.00
High 1.00
Low 0.75
Vol 4,800
Open Interest (OI) 57,200
Change in OI 0
Bid Price 0.70
Offer Price 0.95
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2080.00
2.40 0.00 0.00% 1695.30
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 0.25
Offer Price 2.05
Bid Quantity 400
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1880.00
185.05 0.00 0.00% 1512.65
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 180.60
Offer Price 210.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1780.00
91.85 0.00 0.00% 1605.85
Previous Close 91.85
Open 86.35
High 91.85
Low 80.60
Vol 2,000
Open Interest (OI) 1,28,000
Change in OI 0
Bid Price 78.00
Offer Price 95.10
Bid Quantity 1,200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2240.00
0.80 0.00 0.00% 1696.90
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 0.20
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2300.00
1.50 0.00 0.00% 1696.20
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 0.20
Offer Price 2.90
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2100.00
0.65 0.00 0.00% 1697.05
Previous Close 0.65
Open 1.00
High 1.00
Low 0.55
Vol 7,600
Open Interest (OI) 1,14,800
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE2100.00
373.25 0.00 0.00% 1324.45
Previous Close 373.25
Open 373.25
High 373.25
Low 373.25
Vol 400
Open Interest (OI) 800
Change in OI 0
Bid Price 361.15
Offer Price 447.75
Bid Quantity 7,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1760.00
77.10 0.00 0.00% 1620.60
Previous Close 77.10
Open 52.25
High 77.10
Low 52.00
Vol 10,800
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 73.50
Offer Price 79.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1820.00
101.00 0.00 0.00% 1596.70
Previous Close 101.00
Open 101.00
High 101.00
Low 101.00
Vol 400
Open Interest (OI) 92,000
Change in OI 0
Bid Price 100.05
Offer Price 130.25
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1460.00
5.00 0.00 0.00% 1692.70
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 0.30
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1920.00
155.00 0.00 0.00% 1542.70
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 196.20
Offer Price 251.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2120.00
3.60 0.00 0.00% 1694.10
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 0.20
Offer Price 1.80
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2360.00
0.10 0.00 0.00% 1697.60
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 0.05
Offer Price 0.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE2360.00
554.00 0.00 0.00% 1143.70
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 570.90
Offer Price 709.90
Bid Quantity 7,600
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1500.00
265.00 0.00 0.00% 1432.70
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 169.35
Offer Price 204.45
Bid Quantity 7,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2040.00
0.70 0.00 0.00% 1697.00
Previous Close 0.70
Open 0.45
High 0.70
Low 0.45
Vol 800
Open Interest (OI) 30,400
Change in OI 0
Bid Price 0.70
Offer Price 1.55
Bid Quantity 800
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2200.00
0.70 0.00 0.00% 1697.00
Previous Close 0.70
Open 0.75
High 0.75
Low 0.70
Vol 2,400
Open Interest (OI) 58,400
Change in OI 0
Bid Price 0.50
Offer Price 1.25
Bid Quantity 3,200
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2400.00
1.30 0.00 0.00% 1696.40
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 0.05
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2220.00
3.80 0.00 0.00% 1693.90
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 0.15
Offer Price 3.00
Bid Quantity 800
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE2020.00
0.85 0.00 0.00% 1696.85
Previous Close 0.85
Open 1.15
High 1.20
Low 0.85
Vol 2,400
Open Interest (OI) 24,400
Change in OI 0
Bid Price 0.80
Offer Price 1.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1400.00
470.00 0.00 0.00% 1227.70
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 266.10
Offer Price 304.20
Bid Quantity 7,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1400.00
1.80 0.00 0.00% 1695.90
Previous Close 1.80
Open 2.05
High 2.05
Low 1.40
Vol 3,200
Open Interest (OI) 28,000
Change in OI 0
Bid Price 1.35
Offer Price 2.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1900.00
202.00 0.00 0.00% 1495.70
Previous Close 202.00
Open 202.00
High 202.00
Low 202.00
Vol 400
Open Interest (OI) 56,000
Change in OI 0
Bid Price 200.85
Offer Price 207.25
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1520.00
4.80 0.00 0.00% 1692.90
Previous Close 4.80
Open 4.80
High 4.80
Low 4.80
Vol 400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 2.50
Offer Price 11.00
Bid Quantity 400
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1740.00
57.80 -0.35 -0.60% 1639.90
Previous Close 58.15
Open 45.00
High 59.70
Low 39.20
Vol 1,58,800
Open Interest (OI) 1,47,600
Change in OI 0
Bid Price 58.15
Offer Price 64.20
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1580.00
6.90 -0.05 -0.72% 1690.80
Previous Close 6.95
Open 5.35
High 7.95
Low 5.00
Vol 69,200
Open Interest (OI) 24,400
Change in OI 0
Bid Price 3.00
Offer Price 8.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1680.00
46.50 -0.55 -1.17% 1651.20
Previous Close 47.05
Open 66.00
High 74.00
Low 43.10
Vol 51,600
Open Interest (OI) 29,200
Change in OI 0
Bid Price 39.65
Offer Price 48.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1660.00
59.30 -1.30 -2.15% 1638.40
Previous Close 60.60
Open 88.00
High 88.90
Low 54.60
Vol 12,400
Open Interest (OI) 31,600
Change in OI 0
Bid Price 48.95
Offer Price 61.45
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1540.00
4.05 -0.10 -2.41% 1693.65
Previous Close 4.15
Open 3.55
High 4.70
Low 3.30
Vol 73,600
Open Interest (OI) 30,000
Change in OI 0
Bid Price 2.80
Offer Price 8.60
Bid Quantity 400
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1740.00
17.75 -0.85 -4.57% 1679.95
Previous Close 18.60
Open 29.35
High 37.55
Low 16.65
Vol 7,74,800
Open Interest (OI) 2,08,800
Change in OI 0
Bid Price 17.00
Offer Price 18.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1700.00
34.10 -1.65 -4.62% 1663.60
Previous Close 35.75
Open 55.50
High 64.20
Low 32.05
Vol 4,69,600
Open Interest (OI) 2,65,200
Change in OI 0
Bid Price 33.00
Offer Price 34.50
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
PE1560.00
5.15 -0.25 -4.63% 1692.55
Previous Close 5.40
Open 5.00
High 6.05
Low 3.95
Vol 98,400
Open Interest (OI) 40,800
Change in OI 0
Bid Price 4.35
Offer Price 7.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1820.00
4.45 -0.25 -5.32% 1693.25
Previous Close 4.70
Open 9.35
High 11.15
Low 4.25
Vol 2,16,800
Open Interest (OI) 1,53,200
Change in OI 0
Bid Price 3.90
Offer Price 4.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1960.00
0.75 -0.05 -6.25% 1696.95
Previous Close 0.80
Open 1.50
High 1.50
Low 0.70
Vol 16,400
Open Interest (OI) 1,28,400
Change in OI 0
Bid Price 0.70
Offer Price 0.90
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1880.00
2.05 -0.15 -6.82% 1695.65
Previous Close 2.20
Open 3.85
High 4.75
Low 2.00
Vol 1,27,600
Open Interest (OI) 1,01,600
Change in OI 0
Bid Price 1.40
Offer Price 1.70
Bid Quantity 5,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1800.00
6.05 -0.50 -7.63% 1691.65
Previous Close 6.55
Open 14.50
High 15.45
Low 5.85
Vol 10,84,000
Open Interest (OI) 5,90,800
Change in OI 0
Bid Price 6.00
Offer Price 6.50
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1780.00
8.50 -0.75 -8.11% 1689.20
Previous Close 9.25
Open 16.80
High 21.05
Low 8.40
Vol 4,70,800
Open Interest (OI) 2,55,600
Change in OI 0
Bid Price 5.95
Offer Price 10.00
Bid Quantity 5,200
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1720.00
24.00 -2.15 -8.22% 1673.70
Previous Close 26.15
Open 42.30
High 48.95
Low 23.30
Vol 5,38,800
Open Interest (OI) 97,200
Change in OI 0
Bid Price 24.00
Offer Price 25.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1760.00
12.00 -1.10 -8.40% 1685.70
Previous Close 13.10
Open 22.55
High 28.50
Low 11.85
Vol 5,46,400
Open Interest (OI) 1,82,400
Change in OI 0
Bid Price 11.05
Offer Price 13.10
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1840.00
3.15 -0.35 -10.00% 1694.55
Previous Close 3.50
Open 6.70
High 8.20
Low 3.15
Vol 2,48,000
Open Interest (OI) 1,28,000
Change in OI 0
Bid Price 3.15
Offer Price 3.70
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1900.00
1.80 -0.20 -10.00% 1695.90
Previous Close 2.00
Open 3.80
High 3.80
Low 1.70
Vol 2,02,800
Open Interest (OI) 3,60,400
Change in OI 0
Bid Price 1.80
Offer Price 1.85
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-04-2021
OPTSTK
CE1860.00
2.30 -0.40 -14.81% 1695.40
Previous Close 2.70
Open 6.00
High 6.05
Low 2.30
Vol 2,22,000
Open Interest (OI) 1,33,200
Change in OI 0
Bid Price 2.30
Offer Price 2.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE1900.00
26.10 0.95 3.78% 1671.60
Previous Close 25.15
Open 28.95
High 31.30
Low 21.70
Vol 85,600
Open Interest (OI) 82,800
Change in OI 0
Bid Price 25.00
Offer Price 26.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1700.00
82.20 0.80 0.98% 1615.50
Previous Close 81.40
Open 78.45
High 85.00
Low 63.50
Vol 32,400
Open Interest (OI) 93,600
Change in OI 0
Bid Price 76.05
Offer Price 86.05
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1740.00
80.00 0.00 0.00% 1617.70
Previous Close 80.00
Open 80.00
High 80.00
Low 80.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE2000.00
12.20 0.00 0.00% 1685.50
Previous Close 12.20
Open 15.10
High 15.10
Low 11.70
Vol 13,600
Open Interest (OI) 46,400
Change in OI 0
Bid Price 12.50
Offer Price 15.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1800.00
141.25 0.00 0.00% 1556.45
Previous Close 141.25
Open 130.00
High 141.25
Low 118.70
Vol 2,000
Open Interest (OI) 9,600
Change in OI 0
Bid Price 135.40
Offer Price 149.25
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE2200.00
10.00 0.00 0.00% 1687.70
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 1.20
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE2060.00
9.00 0.00 0.00% 1688.70
Previous Close 9.00
Open 9.00
High 9.00
Low 9.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1560.00
29.50 0.00 0.00% 1668.20
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 0.50
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1540.00
24.50 0.00 0.00% 1673.20
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 0.50
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1520.00
19.45 0.00 0.00% 1678.25
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 0.25
Offer Price 27.00
Bid Quantity 8,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1580.00
33.00 0.00 0.00% 1664.70
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 20.85
Offer Price 58.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE1760.00
67.00 0.00 0.00% 1630.70
Previous Close 67.00
Open 76.50
High 76.50
Low 63.40
Vol 1,600
Open Interest (OI) 8,800
Change in OI 0
Bid Price 21.50
Offer Price 66.60
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE1800.00
47.70 -0.25 -0.52% 1650.00
Previous Close 47.95
Open 53.00
High 58.50
Low 45.00
Vol 60,000
Open Interest (OI) 58,000
Change in OI 0
Bid Price 47.40
Offer Price 47.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
CE1700.00
85.00 -1.55 -1.79% 1612.70
Previous Close 86.55
Open 108.00
High 108.00
Low 83.00
Vol 26,800
Open Interest (OI) 26,400
Change in OI 0
Bid Price 85.05
Offer Price 89.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1600.00
39.20 -0.90 -2.24% 1658.50
Previous Close 40.10
Open 32.60
High 42.00
Low 29.00
Vol 48,400
Open Interest (OI) 80,000
Change in OI 0
Bid Price 39.30
Offer Price 43.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
27-05-2021
OPTSTK
PE1500.00
16.85 -0.50 -2.88% 1680.85
Previous Close 17.35
Open 15.00
High 19.00
Low 15.00
Vol 10,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 15.10
Offer Price 17.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-06-2021
OPTSTK
CE1800.00
68.00 0.00 0.00% 1629.70
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 60.05
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-06-2021
OPTSTK
CE1700.00
122.70 0.00 0.00% 1575.00
Previous Close 122.70
Open 122.70
High 122.70
Low 122.70
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 103.05
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-06-2021
OPTSTK
PE1700.00
60.00 0.00 0.00% 1637.70
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 100.45
Bid Quantity 0
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
24-06-2021
OPTSTK
PE1640.00
60.00 0.00 0.00% 1637.70
Previous Close 60.00
Open 60.00
High 60.00
Low 60.00
Vol 400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

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