Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1383.05
Change Change %
-10.00 -0.72%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
1383.05
Change Change %
-10.20 -0.73%

Updated:23 Oct, 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
CE1220.00
170.50 54.85 47.43% 1212.55
Previous Close 115.65
Open 170.50
High 170.50
Low 170.50
Vol 800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 162.10
Offer Price 180.75
Bid Quantity 4,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1200.00
0.95 0.20 26.67% 1382.10
Previous Close 0.75
Open 0.95
High 1.05
Low 0.65
Vol 20,400
Open Interest (OI) 1,62,000
Change in OI 6,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1420.00
48.00 2.35 5.15% 1335.05
Previous Close 45.65
Open 39.55
High 50.40
Low 39.55
Vol 2,800
Open Interest (OI) 6,400
Change in OI 400
Bid Price 40.60
Offer Price 50.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1480.00
185.00 0.00 0.00% 1198.05
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 73.90
Offer Price 99.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1660.00
380.00 0.00 0.00% 1003.05
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 235.85
Offer Price 303.60
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
2.05 0.00 0.00% 1381.00
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 0.25
Offer Price 1.40
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1460.00
135.00 0.00 0.00% 1248.05
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 51.35
Offer Price 79.60
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1000.00
257.90 0.00 0.00% 1125.15
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 347.45
Offer Price 437.00
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
0.35 0.00 0.00% 1382.70
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 0.10
Offer Price 0.25
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1140.00
1.00 0.00 0.00% 1382.05
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 0.50
Offer Price 1.10
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1700.00
427.00 0.00 0.00% 956.05
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 259.15
Offer Price 336.40
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE960.00
344.80 0.00 0.00% 1038.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 382.40
Offer Price 483.35
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE960.00
0.25 0.00 0.00% 1382.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 4,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1560.00
175.00 0.00 0.00% 1208.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 154.30
Offer Price 189.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1100.00
210.30 0.00 0.00% 1172.75
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 260.15
Offer Price 328.15
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
31.00 -0.70 -2.21% 1352.05
Previous Close 31.70
Open 28.05
High 36.75
Low 25.05
Vol 3,28,000
Open Interest (OI) 1,05,200
Change in OI 10,800
Bid Price 30.00
Offer Price 32.30
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1500.00
107.40 -2.55 -2.32% 1275.65
Previous Close 109.95
Open 107.40
High 107.40
Low 107.40
Vol 1,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 107.50
Offer Price 118.40
Bid Quantity 1,200
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1240.00
147.00 -6.25 -4.08% 1236.05
Previous Close 153.25
Open 147.00
High 147.00
Low 147.00
Vol 400
Open Interest (OI) 32,000
Change in OI 0
Bid Price 144.95
Offer Price 156.20
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1240.00
0.95 -0.05 -5.00% 1382.10
Previous Close 1.00
Open 1.05
High 1.10
Low 0.55
Vol 3,200
Open Interest (OI) 78,800
Change in OI -1,600
Bid Price 0.60
Offer Price 0.95
Bid Quantity 4,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1200.00
187.65 -11.35 -5.70% 1195.40
Previous Close 199.00
Open 200.45
High 200.45
Low 187.65
Vol 2,000
Open Interest (OI) 32,800
Change in OI 1,600
Bid Price 185.00
Offer Price 192.75
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1360.00
13.55 -1.05 -7.19% 1369.50
Previous Close 14.60
Open 11.35
High 16.50
Low 10.65
Vol 5,81,200
Open Interest (OI) 2,38,000
Change in OI 1,49,600
Bid Price 13.10
Offer Price 13.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1380.00
20.60 -1.60 -7.21% 1362.45
Previous Close 22.20
Open 22.40
High 25.75
Low 16.95
Vol 4,92,800
Open Interest (OI) 84,400
Change in OI 8,000
Bid Price 19.15
Offer Price 21.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1260.00
127.50 -10.25 -7.44% 1255.55
Previous Close 137.75
Open 141.20
High 141.20
Low 125.00
Vol 11,200
Open Interest (OI) 1,02,400
Change in OI 5,200
Bid Price 126.00
Offer Price 131.30
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1300.00
90.00 -8.45 -8.58% 1293.05
Previous Close 98.45
Open 109.00
High 109.00
Low 87.80
Vol 21,600
Open Interest (OI) 96,800
Change in OI -7,200
Bid Price 90.05
Offer Price 93.45
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1440.00
66.40 -7.60 -10.27% 1316.65
Previous Close 74.00
Open 66.40
High 66.40
Low 66.40
Vol 400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 38.35
Offer Price 75.65
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1320.00
72.00 -9.00 -11.11% 1311.05
Previous Close 81.00
Open 74.40
High 77.85
Low 69.10
Vol 29,600
Open Interest (OI) 1,60,400
Change in OI -4,400
Bid Price 70.15
Offer Price 76.65
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1280.00
107.00 -14.70 -12.08% 1276.05
Previous Close 121.70
Open 120.65
High 120.65
Low 104.90
Vol 2,800
Open Interest (OI) 32,000
Change in OI -1,200
Bid Price 107.35
Offer Price 116.95
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1220.00
0.55 -0.10 -15.38% 1382.50
Previous Close 0.65
Open 0.50
High 1.00
Low 0.50
Vol 3,200
Open Interest (OI) 54,800
Change in OI 400
Bid Price 0.55
Offer Price 0.75
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1340.00
56.70 -10.85 -16.06% 1326.35
Previous Close 67.55
Open 71.05
High 71.35
Low 53.60
Vol 50,000
Open Interest (OI) 1,76,800
Change in OI -2,000
Bid Price 48.90
Offer Price 57.85
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1100.00
0.50 -0.10 -16.67% 1382.55
Previous Close 0.60
Open 0.40
High 0.70
Low 0.40
Vol 4,000
Open Interest (OI) 1,24,800
Change in OI -2,000
Bid Price 0.50
Offer Price 0.75
Bid Quantity 3,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1320.00
4.50 -1.00 -18.18% 1378.55
Previous Close 5.50
Open 4.00
High 6.00
Low 3.40
Vol 4,54,000
Open Interest (OI) 1,92,400
Change in OI -26,400
Bid Price 3.80
Offer Price 5.05
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1340.00
7.30 -1.80 -19.78% 1375.75
Previous Close 9.10
Open 8.75
High 10.35
Low 6.00
Vol 4,14,000
Open Interest (OI) 1,70,400
Change in OI 23,200
Bid Price 7.20
Offer Price 7.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1360.00
41.00 -10.25 -20.00% 1342.05
Previous Close 51.25
Open 54.00
High 58.00
Low 39.00
Vol 1,19,600
Open Interest (OI) 1,19,200
Change in OI -12,800
Bid Price 39.75
Offer Price 45.00
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1180.00
0.50 -0.15 -23.08% 1382.55
Previous Close 0.65
Open 0.50
High 0.50
Low 0.50
Vol 800
Open Interest (OI) 36,800
Change in OI -800
Bid Price 0.50
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1380.00
29.50 -9.15 -23.67% 1353.55
Previous Close 38.65
Open 48.00
High 48.00
Low 27.70
Vol 3,61,200
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 28.15
Offer Price 29.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1300.00
2.60 -0.85 -24.64% 1380.45
Previous Close 3.45
Open 3.40
High 3.70
Low 2.25
Vol 2,84,800
Open Interest (OI) 2,16,400
Change in OI -7,600
Bid Price 2.55
Offer Price 2.90
Bid Quantity 4,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1400.00
20.20 -8.40 -29.37% 1362.85
Previous Close 28.60
Open 31.80
High 33.00
Low 19.15
Vol 17,72,400
Open Interest (OI) 6,84,400
Change in OI 1,51,600
Bid Price 19.65
Offer Price 20.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1120.00
0.50 -0.25 -33.33% 1382.55
Previous Close 0.75
Open 0.50
High 0.50
Low 0.50
Vol 800
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.15
Offer Price 1.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1420.00
13.30 -7.00 -34.48% 1369.75
Previous Close 20.30
Open 22.45
High 23.90
Low 12.50
Vol 8,84,400
Open Interest (OI) 1,94,800
Change in OI 25,200
Bid Price 13.30
Offer Price 13.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1280.00
1.25 -0.70 -35.90% 1381.80
Previous Close 1.95
Open 1.45
High 2.35
Low 1.05
Vol 28,400
Open Interest (OI) 68,800
Change in OI -7,600
Bid Price 1.35
Offer Price 2.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1540.00
1.50 -0.95 -38.78% 1381.55
Previous Close 2.45
Open 1.45
High 1.50
Low 1.40
Vol 8,000
Open Interest (OI) 11,600
Change in OI 0
Bid Price 0.30
Offer Price 1.85
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1440.00
8.15 -5.90 -41.99% 1374.90
Previous Close 14.05
Open 15.35
High 16.50
Low 8.15
Vol 8,82,000
Open Interest (OI) 2,82,400
Change in OI 24,400
Bid Price 8.00
Offer Price 8.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1500.00
2.30 -1.75 -43.21% 1380.75
Previous Close 4.05
Open 4.00
High 4.45
Low 2.30
Vol 2,36,400
Open Interest (OI) 2,19,200
Change in OI 2,800
Bid Price 2.30
Offer Price 2.50
Bid Quantity 800
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1080.00
0.55 -0.45 -45.00% 1382.50
Previous Close 1.00
Open 0.55
High 0.55
Low 0.55
Vol 400
Open Interest (OI) 1,600
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1460.00
5.10 -4.30 -45.74% 1377.95
Previous Close 9.40
Open 10.00
High 11.00
Low 5.10
Vol 5,06,800
Open Interest (OI) 1,30,400
Change in OI 40,400
Bid Price 4.20
Offer Price 5.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1260.00
0.65 -0.55 -45.83% 1382.40
Previous Close 1.20
Open 1.35
High 1.40
Low 0.65
Vol 50,800
Open Interest (OI) 1,70,400
Change in OI 2,800
Bid Price 0.65
Offer Price 0.85
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1480.00
3.05 -3.10 -50.41% 1380.00
Previous Close 6.15
Open 6.80
High 7.00
Low 3.05
Vol 2,38,400
Open Interest (OI) 1,26,400
Change in OI 8,800
Bid Price 2.00
Offer Price 3.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1520.00
1.35 -1.60 -54.24% 1381.70
Previous Close 2.95
Open 2.35
High 2.35
Low 1.35
Vol 800
Open Interest (OI) 8,800
Change in OI 400
Bid Price 0.40
Offer Price 2.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1700.00
0.15 -0.35 -70.00% 1382.90
Previous Close 0.50
Open 0.25
High 0.25
Low 0.15
Vol 1,200
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1600.00
0.30 -0.75 -71.43% 1382.75
Previous Close 1.05
Open 1.05
High 1.05
Low 0.30
Vol 11,200
Open Interest (OI) 56,800
Change in OI -2,400
Bid Price 0.40
Offer Price 0.90
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1160.00
0.25 -0.75 -75.00% 1382.80
Previous Close 1.00
Open 0.25
High 0.25
Low 0.25
Vol 400
Open Interest (OI) 1,04,800
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1200.00
200.00 40.00 25.00% 1183.05
Previous Close 160.00
Open 200.00
High 200.00
Low 200.00
Vol 400
Open Interest (OI) 4,800
Change in OI 0
Bid Price 164.20
Offer Price 222.25
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1360.00
78.00 10.40 15.38% 1305.05
Previous Close 67.60
Open 82.00
High 82.00
Low 78.00
Vol 800
Open Interest (OI) 3,200
Change in OI 0
Bid Price 51.00
Offer Price 96.95
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1420.00
89.10 10.45 13.29% 1293.95
Previous Close 78.65
Open 88.35
High 89.10
Low 88.35
Vol 800
Open Interest (OI) 400
Change in OI 0
Bid Price 66.95
Offer Price 83.65
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1200.00
9.50 0.50 5.56% 1373.55
Previous Close 9.00
Open 9.00
High 11.70
Low 8.00
Vol 2,800
Open Interest (OI) 40,400
Change in OI 1,200
Bid Price 7.50
Offer Price 9.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1400.00
72.35 1.80 2.55% 1310.70
Previous Close 70.55
Open 79.90
High 79.90
Low 65.20
Vol 19,600
Open Interest (OI) 29,200
Change in OI 7,600
Bid Price 65.65
Offer Price 71.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1300.00
30.00 0.60 2.04% 1353.05
Previous Close 29.40
Open 31.00
High 31.60
Low 27.20
Vol 49,600
Open Interest (OI) 1,18,800
Change in OI 7,200
Bid Price 28.05
Offer Price 32.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1360.00
50.95 0.95 1.90% 1332.10
Previous Close 50.00
Open 48.90
High 54.50
Low 48.90
Vol 53,200
Open Interest (OI) 38,400
Change in OI 32,400
Bid Price 49.00
Offer Price 51.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1460.00
105.00 0.00 0.00% 1278.05
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 69.55
Offer Price 128.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1260.00
141.75 0.00 0.00% 1241.30
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 104.05
Offer Price 165.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1260.00
21.15 0.00 0.00% 1361.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 5.00
Offer Price 21.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1380.00
60.50 0.00 0.00% 1322.55
Previous Close 60.50
Open 56.35
High 65.55
Low 56.35
Vol 20,400
Open Interest (OI) 18,800
Change in OI 2,800
Bid Price 40.55
Offer Price 60.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1240.00
17.50 0.00 0.00% 1365.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,400
Change in OI 0
Bid Price 6.00
Offer Price 16.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1560.00
195.00 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 155.35
Offer Price 235.80
Bid Quantity 1,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1520.00
22.30 0.00 0.00% 1360.75
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 8.10
Offer Price 47.40
Bid Quantity 4,000
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1220.00
129.00 0.00 0.00% 1254.05
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 139.75
Offer Price 209.10
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1220.00
15.00 0.00 0.00% 1368.05
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 10.00
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1340.00
43.05 -0.45 -1.03% 1340.00
Previous Close 43.50
Open 41.95
High 45.00
Low 41.95
Vol 7,200
Open Interest (OI) 5,600
Change in OI 1,600
Bid Price 36.50
Offer Price 43.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1320.00
34.15 -1.55 -4.34% 1348.90
Previous Close 35.70
Open 33.50
High 37.50
Low 33.50
Vol 5,200
Open Interest (OI) 10,800
Change in OI 2,000
Bid Price 29.55
Offer Price 35.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1280.00
25.00 -1.45 -5.48% 1358.05
Previous Close 26.45
Open 25.00
High 25.00
Low 25.00
Vol 800
Open Interest (OI) 4,000
Change in OI 0
Bid Price 20.00
Offer Price 25.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1380.00
68.00 -5.70 -7.73% 1315.05
Previous Close 73.70
Open 79.50
High 80.25
Low 64.00
Vol 16,000
Open Interest (OI) 16,400
Change in OI 2,800
Bid Price 64.00
Offer Price 72.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1340.00
89.00 -9.00 -9.18% 1294.05
Previous Close 98.00
Open 89.00
High 89.00
Low 89.00
Vol 1,600
Open Interest (OI) 4,800
Change in OI 0
Bid Price 78.45
Offer Price 99.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1440.00
99.65 -11.50 -10.35% 1283.40
Previous Close 111.15
Open 99.65
High 99.65
Low 99.65
Vol 800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.00
Offer Price 108.95
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1300.00
116.00 -14.10 -10.84% 1267.05
Previous Close 130.10
Open 116.65
High 118.00
Low 116.00
Vol 5,200
Open Interest (OI) 7,600
Change in OI 1,200
Bid Price 62.50
Offer Price 127.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1400.00
55.50 -10.15 -15.46% 1327.55
Previous Close 65.65
Open 81.55
High 81.55
Low 55.00
Vol 85,600
Open Interest (OI) 60,000
Change in OI 25,600
Bid Price 55.50
Offer Price 57.20
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1420.00
48.20 -8.85 -15.51% 1334.85
Previous Close 57.05
Open 62.95
High 62.95
Low 48.00
Vol 32,800
Open Interest (OI) 17,200
Change in OI 10,000
Bid Price 46.00
Offer Price 48.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1440.00
40.75 -7.75 -15.98% 1342.30
Previous Close 48.50
Open 51.00
High 53.65
Low 40.75
Vol 89,600
Open Interest (OI) 56,400
Change in OI 38,800
Bid Price 33.90
Offer Price 41.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1480.00
28.85 -6.20 -17.69% 1354.20
Previous Close 35.05
Open 38.10
High 38.10
Low 28.85
Vol 20,000
Open Interest (OI) 18,800
Change in OI 7,600
Bid Price 28.05
Offer Price 31.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1460.00
35.00 -8.00 -18.60% 1348.05
Previous Close 43.00
Open 44.85
High 46.10
Low 34.50
Vol 52,400
Open Interest (OI) 38,000
Change in OI 9,200
Bid Price 33.00
Offer Price 35.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1600.00
9.50 -2.50 -20.83% 1373.55
Previous Close 12.00
Open 12.00
High 14.00
Low 9.50
Vol 6,400
Open Interest (OI) 8,400
Change in OI 1,200
Bid Price 9.50
Offer Price 10.20
Bid Quantity 2,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1540.00
17.00 -5.00 -22.73% 1366.05
Previous Close 22.00
Open 17.00
High 17.00
Low 17.00
Vol 400
Open Interest (OI) 5,600
Change in OI 0
Bid Price 13.05
Offer Price 21.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1500.00
24.00 -7.45 -23.69% 1359.05
Previous Close 31.45
Open 33.00
High 35.05
Low 24.00
Vol 62,400
Open Interest (OI) 46,000
Change in OI 9,200
Bid Price 20.70
Offer Price 24.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1580.00
13.35 -4.65 -25.83% 1369.70
Previous Close 18.00
Open 18.00
High 18.00
Low 13.35
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 10.50
Offer Price 19.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1160.00
7.65 -5.95 -43.75% 1375.40
Previous Close 13.60
Open 7.65
High 7.65
Low 7.65
Vol 400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 3.30
Offer Price 14.40
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE900.00
2.00 -3.20 -61.54% 1381.05
Previous Close 5.20
Open 2.00
High 2.00
Low 2.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1000.00
3.00 -10.40 -77.61% 1380.05
Previous Close 13.40
Open 3.00
High 3.00
Low 3.00
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 1.40
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1300.00
72.00 0.00 0.00% 1311.05
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 22.00
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1200.00
30.00 0.00 0.00% 1353.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.15
Offer Price 0.00
Bid Quantity 400
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