Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1181.65
Change Change %
-114.40 -8.83%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
1182.10
Change Change %
-114.25 -8.81%

Updated:01 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
PE1180.00
108.00 107.80 53900.00% 1073.65
Previous Close 0.20
Open 109.25
High 115.20
Low 95.65
Vol 64,000
Open Interest (OI) 14,800
Change in OI 0
Bid Price 6.70
Offer Price 109.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1140.00
86.20 85.40 10675.00% 1095.45
Previous Close 0.80
Open 93.95
High 96.35
Low 79.60
Vol 41,600
Open Interest (OI) 9,200
Change in OI 0
Bid Price 80.25
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
PE1040.00
70.00 66.65 1989.55% 1111.65
Previous Close 3.35
Open 70.00
High 70.00
Low 70.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 39.25
Offer Price 73.65
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE940.00
30.05 27.35 1012.96% 1151.60
Previous Close 2.70
Open 30.00
High 33.00
Low 23.35
Vol 4,000
Open Interest (OI) 2,400
Change in OI 0
Bid Price 25.00
Offer Price 42.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE980.00
43.20 21.20 96.36% 1138.45
Previous Close 22.00
Open 32.35
High 44.85
Low 32.30
Vol 11,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 3.90
Offer Price 48.00
Bid Quantity 4,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1250.00
151.15 57.60 61.57% 1030.50
Previous Close 93.55
Open 104.00
High 151.15
Low 104.00
Vol 4,000
Open Interest (OI) 5,600
Change in OI -400
Bid Price 143.25
Offer Price 160.25
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1280.00
162.00 58.35 56.30% 1019.65
Previous Close 103.65
Open 121.80
High 171.60
Low 121.80
Vol 7,200
Open Interest (OI) 6,400
Change in OI -400
Bid Price 155.00
Offer Price 166.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1350.00
224.05 80.60 56.19% 957.60
Previous Close 143.45
Open 177.00
High 224.05
Low 177.00
Vol 2,000
Open Interest (OI) 3,600
Change in OI 0
Bid Price 198.15
Offer Price 224.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1200.00
120.00 42.55 54.94% 1061.65
Previous Close 77.45
Open 80.00
High 128.25
Low 80.00
Vol 5,02,000
Open Interest (OI) 89,200
Change in OI 30,000
Bid Price 118.45
Offer Price 121.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1320.00
197.30 68.90 53.66% 984.35
Previous Close 128.40
Open 142.65
High 197.30
Low 142.65
Vol 6,800
Open Interest (OI) 6,400
Change in OI -3,600
Bid Price 187.10
Offer Price 202.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1260.00
150.00 52.30 53.53% 1031.65
Previous Close 97.70
Open 110.00
High 159.95
Low 108.35
Vol 21,600
Open Interest (OI) 13,200
Change in OI -3,200
Bid Price 143.25
Offer Price 156.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1300.00
176.00 59.40 50.94% 1005.65
Previous Close 116.60
Open 125.00
High 189.50
Low 124.90
Vol 84,800
Open Interest (OI) 66,800
Change in OI -23,600
Bid Price 172.95
Offer Price 182.60
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1240.00
136.70 45.15 49.32% 1044.95
Previous Close 91.55
Open 130.00
High 148.70
Low 127.05
Vol 16,800
Open Interest (OI) 10,400
Change in OI -4,400
Bid Price 129.15
Offer Price 146.30
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1360.00
222.50 73.10 48.93% 959.15
Previous Close 149.40
Open 190.00
High 232.60
Low 190.00
Vol 4,800
Open Interest (OI) 6,800
Change in OI -400
Bid Price 161.85
Offer Price 251.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1340.00
206.25 67.00 48.11% 975.40
Previous Close 139.25
Open 200.00
High 214.10
Low 190.00
Vol 11,200
Open Interest (OI) 12,400
Change in OI -4,000
Bid Price 199.50
Offer Price 213.15
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1400.00
253.60 80.30 46.34% 928.05
Previous Close 173.30
Open 202.75
High 269.80
Low 202.75
Vol 8,000
Open Interest (OI) 39,200
Change in OI -6,400
Bid Price 247.55
Offer Price 263.75
Bid Quantity 1,600
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1100.00
74.75 23.30 45.29% 1106.90
Previous Close 51.45
Open 57.00
High 82.85
Low 56.95
Vol 4,64,400
Open Interest (OI) 1,19,200
Change in OI 88,400
Bid Price 74.55
Offer Price 78.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1220.00
126.00 37.05 41.65% 1055.65
Previous Close 88.95
Open 105.00
High 136.70
Low 105.00
Vol 14,000
Open Interest (OI) 20,000
Change in OI 2,400
Bid Price 126.05
Offer Price 144.80
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1380.00
227.65 63.85 38.98% 954.00
Previous Close 163.80
Open 227.75
High 239.00
Low 227.65
Vol 1,200
Open Interest (OI) 4,000
Change in OI 0
Bid Price 224.15
Offer Price 259.70
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1120.00
82.00 22.50 37.82% 1099.65
Previous Close 59.50
Open 82.15
High 98.20
Low 74.75
Vol 19,600
Open Interest (OI) 10,800
Change in OI 0
Bid Price 12.15
Offer Price 111.00
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1150.00
94.85 21.20 28.78% 1086.80
Previous Close 73.65
Open 92.80
High 100.90
Low 81.00
Vol 1,46,000
Open Interest (OI) 55,600
Change in OI 0
Bid Price 91.00
Offer Price 94.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1500.00
316.90 46.90 17.37% 864.75
Previous Close 270.00
Open 316.90
High 316.90
Low 316.90
Vol 400
Open Interest (OI) 5,200
Change in OI 0
Bid Price 330.60
Offer Price 361.90
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1050.00
56.40 7.50 15.34% 1125.25
Previous Close 48.90
Open 60.00
High 61.55
Low 55.00
Vol 15,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 55.50
Offer Price 89.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1160.00
95.00 12.20 14.73% 1086.65
Previous Close 82.80
Open 96.65
High 105.00
Low 84.15
Vol 1,36,800
Open Interest (OI) 42,000
Change in OI 0
Bid Price 92.05
Offer Price 99.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1000.00
46.00 5.90 14.71% 1135.65
Previous Close 40.10
Open 42.00
High 55.00
Low 37.70
Vol 3,05,200
Open Interest (OI) 98,000
Change in OI 51,600
Bid Price 44.55
Offer Price 47.00
Bid Quantity 400
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% 1171.65
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 1.15
Offer Price 9.00
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1620.00
19.50 0.00 0.00% 1162.15
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 4.55
Offer Price 8.50
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% 1115.35
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 435.75
Offer Price 470.60
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1640.00
304.00 0.00 0.00% 877.65
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 454.60
Offer Price 488.85
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1780.00
10.00 0.00 0.00% 1171.65
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 2.00
Offer Price 4.95
Bid Quantity 1,200
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% 1121.35
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 11.15
Offer Price 38.10
Bid Quantity 1,600
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% 961.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 285.40
Offer Price 321.75
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1700.00
570.00 0.00 0.00% 611.65
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 514.10
Offer Price 548.10
Bid Quantity 800
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% 937.05
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 379.00
Offer Price 414.35
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% 631.65
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 359.50
Offer Price 395.75
Bid Quantity 800
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% 831.65
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 341.15
Offer Price 377.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1600.00
294.00 0.00 0.00% 887.65
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 416.80
Offer Price 451.90
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1480.00
31.55 0.00 0.00% 1150.10
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 309.35
Offer Price 340.65
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% 1146.65
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 1.95
Offer Price 11.90
Bid Quantity 4,800
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% 981.65
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 270.85
Offer Price 304.70
Bid Quantity 800
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% 851.65
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 494.60
Offer Price 528.40
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1580.00
450.00 0.00 0.00% 731.65
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 397.55
Offer Price 433.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1760.00
10.00 0.00 0.00% 1171.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 1.55
Offer Price 7.30
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE1420.00
183.55 0.00 0.00% 998.10
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 257.05
Offer Price 287.15
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1900.00
5.00 0.00 0.00% 1176.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 0.85
Offer Price 2.25
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE900.00
23.00 -0.50 -2.13% 1158.65
Previous Close 23.50
Open 29.95
High 36.45
Low 19.30
Vol 1,27,600
Open Interest (OI) 43,200
Change in OI 35,200
Bid Price 23.00
Offer Price 24.95
Bid Quantity 2,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
PE960.00
37.95 -2.55 -6.30% 1143.70
Previous Close 40.50
Open 35.00
High 38.80
Low 30.00
Vol 11,600
Open Interest (OI) 4,000
Change in OI 0
Bid Price 30.15
Offer Price 48.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1100.00
146.45 -63.55 -30.26% 1035.20
Previous Close 210.00
Open 170.00
High 170.00
Low 135.00
Vol 22,800
Open Interest (OI) 7,200
Change in OI 0
Bid Price 146.40
Offer Price 150.30
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1160.00
109.00 -107.05 -49.55% 1072.65
Previous Close 216.05
Open 102.80
High 116.75
Low 100.00
Vol 14,800
Open Interest (OI) 8,000
Change in OI 0
Bid Price 107.00
Offer Price 111.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1300.00
48.00 -57.65 -54.57% 1133.65
Previous Close 105.65
Open 82.40
High 82.40
Low 45.70
Vol 5,60,000
Open Interest (OI) 1,42,000
Change in OI 96,800
Bid Price 46.40
Offer Price 48.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1200.00
89.00 -107.70 -54.75% 1092.65
Previous Close 196.70
Open 130.00
High 130.00
Low 82.35
Vol 4,71,600
Open Interest (OI) 1,22,800
Change in OI 1,18,800
Bid Price 89.00
Offer Price 89.30
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1240.00
69.90 -85.10 -54.90% 1111.75
Previous Close 155.00
Open 87.70
High 87.70
Low 63.90
Vol 47,600
Open Interest (OI) 10,800
Change in OI 10,800
Bid Price 60.05
Offer Price 70.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1380.00
31.10 -38.40 -55.25% 1150.55
Previous Close 69.50
Open 49.55
High 49.55
Low 30.00
Vol 11,200
Open Interest (OI) 30,400
Change in OI -1,200
Bid Price 24.30
Offer Price 41.15
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1680.00
6.00 -7.50 -55.56% 1175.65
Previous Close 13.50
Open 6.00
High 6.00
Low 6.00
Vol 400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 2.05
Offer Price 11.70
Bid Quantity 2,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1340.00
38.55 -49.15 -56.04% 1143.10
Previous Close 87.70
Open 63.55
High 63.55
Low 37.20
Vol 43,200
Open Interest (OI) 18,400
Change in OI 6,000
Bid Price 38.00
Offer Price 38.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1320.00
44.05 -57.85 -56.77% 1137.60
Previous Close 101.90
Open 68.75
High 74.10
Low 42.15
Vol 42,000
Open Interest (OI) 13,600
Change in OI 5,200
Bid Price 41.05
Offer Price 47.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1420.00
24.05 -31.65 -56.82% 1157.60
Previous Close 55.70
Open 38.55
High 38.55
Low 24.05
Vol 3,200
Open Interest (OI) 10,800
Change in OI 400
Bid Price 19.25
Offer Price 24.15
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1440.00
21.00 -29.15 -58.13% 1160.65
Previous Close 50.15
Open 28.65
High 28.65
Low 20.05
Vol 6,000
Open Interest (OI) 9,200
Change in OI 400
Bid Price 16.15
Offer Price 21.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1800.00
2.85 -4.05 -58.70% 1178.80
Previous Close 6.90
Open 4.05
High 4.05
Low 2.25
Vol 11,200
Open Interest (OI) 12,400
Change in OI -800
Bid Price 2.00
Offer Price 3.50
Bid Quantity 2,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1400.00
25.00 -37.10 -59.74% 1156.65
Previous Close 62.10
Open 43.55
High 43.55
Low 25.00
Vol 2,72,800
Open Interest (OI) 1,83,600
Change in OI 52,000
Bid Price 24.40
Offer Price 25.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1280.00
59.50 -89.90 -60.17% 1122.15
Previous Close 149.40
Open 66.05
High 70.00
Low 50.30
Vol 12,000
Open Interest (OI) 6,400
Change in OI 0
Bid Price 30.00
Offer Price 59.60
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1600.00
7.50 -11.80 -61.14% 1174.15
Previous Close 19.30
Open 10.60
High 16.00
Low 7.50
Vol 60,800
Open Interest (OI) 78,000
Change in OI 8,800
Bid Price 7.15
Offer Price 7.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1360.00
30.00 -48.30 -61.69% 1151.65
Previous Close 78.30
Open 51.20
High 51.20
Low 30.00
Vol 38,000
Open Interest (OI) 44,000
Change in OI 6,800
Bid Price 30.00
Offer Price 39.20
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1700.00
4.50 -7.45 -62.34% 1177.15
Previous Close 11.95
Open 8.00
High 8.10
Low 4.50
Vol 57,200
Open Interest (OI) 1,99,200
Change in OI 18,000
Bid Price 4.20
Offer Price 4.85
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1150.00
116.35 -193.20 -62.41% 1065.30
Previous Close 309.55
Open 116.35
High 116.35
Low 116.35
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 7.00
Offer Price 125.70
Bid Quantity 2,800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1500.00
13.55 -24.65 -64.53% 1168.10
Previous Close 38.20
Open 27.95
High 27.95
Low 13.00
Vol 1,98,400
Open Interest (OI) 1,01,600
Change in OI 28,000
Bid Price 13.25
Offer Price 13.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1740.00
3.30 -6.10 -64.89% 1178.35
Previous Close 9.40
Open 4.00
High 4.00
Low 3.25
Vol 7,600
Open Interest (OI) 15,600
Change in OI -3,200
Bid Price 2.85
Offer Price 6.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1350.00
27.95 -53.05 -65.49% 1153.70
Previous Close 81.00
Open 45.40
High 45.40
Low 27.95
Vol 22,400
Open Interest (OI) 26,800
Change in OI 5,200
Bid Price 27.90
Offer Price 39.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1480.00
16.50 -35.65 -68.36% 1165.15
Previous Close 52.15
Open 21.65
High 22.00
Low 16.50
Vol 4,400
Open Interest (OI) 4,800
Change in OI 0
Bid Price 14.55
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
CE1720.00
3.60 -7.80 -68.42% 1178.05
Previous Close 11.40
Open 5.35
High 5.35
Low 3.60
Vol 4,000
Open Interest (OI) 6,800
Change in OI -3,200
Bid Price 3.45
Offer Price 5.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1260.00
60.00 -133.10 -68.93% 1121.65
Previous Close 193.10
Open 77.15
High 77.90
Low 57.00
Vol 1,10,400
Open Interest (OI) 68,800
Change in OI 0
Bid Price 60.00
Offer Price 62.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1520.00
11.05 -24.75 -69.13% 1170.60
Previous Close 35.80
Open 15.00
High 17.40
Low 11.05
Vol 2,000
Open Interest (OI) 6,800
Change in OI 400
Bid Price 10.55
Offer Price 15.50
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1450.00
20.00 -46.85 -70.08% 1161.65
Previous Close 66.85
Open 22.20
High 22.20
Low 20.00
Vol 8,400
Open Interest (OI) 11,200
Change in OI 3,600
Bid Price 10.90
Offer Price 20.00
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1250.00
65.85 -184.50 -73.70% 1115.80
Previous Close 250.35
Open 80.20
High 83.65
Low 63.90
Vol 57,200
Open Interest (OI) 28,000
Change in OI 0
Bid Price 65.50
Offer Price 67.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1650.00
5.50 -16.40 -74.89% 1176.15
Previous Close 21.90
Open 6.00
High 6.00
Low 5.50
Vol 1,600
Open Interest (OI) 2,800
Change in OI 0
Bid Price 6.00
Offer Price 8.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1560.00
12.00 -40.00 -76.92% 1169.65
Previous Close 52.00
Open 19.95
High 32.00
Low 12.00
Vol 1,600
Open Interest (OI) 6,000
Change in OI 0
Bid Price 7.35
Offer Price 14.95
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1180.00
92.25 -315.55 -77.38% 1089.40
Previous Close 407.80
Open 107.90
High 107.90
Low 92.25
Vol 75,600
Open Interest (OI) 22,000
Change in OI 0
Bid Price 90.05
Offer Price 97.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1220.00
74.65 -352.20 -82.51% 1107.00
Previous Close 426.85
Open 99.45
High 100.00
Low 74.65
Vol 29,200
Open Interest (OI) 6,800
Change in OI 0
Bid Price 77.20
Offer Price 81.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
30-04-2020
OPTSTK
CE1540.00
8.10 -40.90 -83.47% 1173.55
Previous Close 49.00
Open 13.00
High 13.00
Low 8.10
Vol 800
Open Interest (OI) 10,000
Change in OI 0
Bid Price 8.30
Offer Price 13.40
Bid Quantity 800
Offer Quantity 800

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