Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1393.30
Change Change %
0.00 0.00%

Updated:22 Oct, 2020, 12:04 PM IST

BSE
1392.30
Change Change %
-1.55 -0.11%

Updated:22 Oct, 2020, 12:12 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1100.00
1.15 0.40 53.33% 1392.15
Previous Close 0.75
Open 0.80
High 1.15
Low 0.75
Vol 1,200
Open Interest (OI) 1,28,000
Change in OI 400
Bid Price 0.65
Offer Price 0.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1200.00
199.00 28.65 16.82% 1194.30
Previous Close 170.35
Open 191.75
High 199.00
Low 191.25
Vol 3,200
Open Interest (OI) 33,200
Change in OI 1,200
Bid Price 192.25
Offer Price 194.40
Bid Quantity 2,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1520.00
3.15 0.35 12.50% 1390.15
Previous Close 2.80
Open 3.45
High 3.45
Low 3.05
Vol 4,000
Open Interest (OI) 7,600
Change in OI 400
Bid Price 2.45
Offer Price 3.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1440.00
14.15 1.15 8.85% 1379.15
Previous Close 13.00
Open 10.40
High 17.40
Low 8.75
Vol 11,44,800
Open Interest (OI) 2,77,200
Change in OI 1,26,000
Bid Price 14.15
Offer Price 14.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1460.00
9.50 0.75 8.57% 1383.80
Previous Close 8.75
Open 7.55
High 11.90
Low 6.25
Vol 2,34,000
Open Interest (OI) 88,000
Change in OI 14,800
Bid Price 9.40
Offer Price 9.60
Bid Quantity 1,200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1400.00
36.00 2.65 7.95% 1357.30
Previous Close 33.35
Open 39.70
High 42.30
Low 28.40
Vol 1,35,200
Open Interest (OI) 77,200
Change in OI 26,000
Bid Price 34.75
Offer Price 35.15
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 0.25 6.67% 1389.30
Previous Close 3.75
Open 3.30
High 5.30
Low 2.80
Vol 1,63,600
Open Interest (OI) 2,11,200
Change in OI 2,800
Bid Price 4.05
Offer Price 4.20
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1260.00
145.00 8.65 6.34% 1248.30
Previous Close 136.35
Open 142.00
High 145.00
Low 132.00
Vol 7,200
Open Interest (OI) 1,04,800
Change in OI -400
Bid Price 132.10
Offer Price 134.80
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1300.00
100.00 5.65 5.99% 1293.30
Previous Close 94.35
Open 91.50
High 107.00
Low 83.30
Vol 12,800
Open Interest (OI) 1,05,600
Change in OI -1,600
Bid Price 96.35
Offer Price 97.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1480.00
6.25 0.35 5.93% 1387.05
Previous Close 5.90
Open 4.15
High 7.95
Low 4.00
Vol 1,84,000
Open Interest (OI) 1,15,600
Change in OI 11,600
Bid Price 6.15
Offer Price 6.35
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1280.00
118.60 6.60 5.89% 1274.70
Previous Close 112.00
Open 125.30
High 125.30
Low 118.60
Vol 800
Open Interest (OI) 33,600
Change in OI 0
Bid Price 113.60
Offer Price 116.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1300.00
4.50 0.20 4.65% 1388.80
Previous Close 4.30
Open 6.50
High 6.50
Low 2.60
Vol 1,70,000
Open Interest (OI) 2,29,600
Change in OI -10,800
Bid Price 4.30
Offer Price 4.40
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1240.00
152.00 5.80 3.97% 1241.30
Previous Close 146.20
Open 152.00
High 152.00
Low 152.00
Vol 400
Open Interest (OI) 33,600
Change in OI 0
Bid Price 152.65
Offer Price 154.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1420.00
19.80 0.75 3.94% 1373.50
Previous Close 19.05
Open 14.30
High 24.50
Low 14.30
Vol 4,74,000
Open Interest (OI) 1,72,400
Change in OI 48,000
Bid Price 20.00
Offer Price 20.30
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1400.00
28.15 1.00 3.68% 1365.15
Previous Close 27.15
Open 24.00
High 33.80
Low 20.50
Vol 15,02,400
Open Interest (OI) 5,62,400
Change in OI 38,000
Bid Price 28.15
Offer Price 28.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1380.00
25.05 0.75 3.09% 1368.25
Previous Close 24.30
Open 42.85
High 42.85
Low 19.90
Vol 2,70,000
Open Interest (OI) 89,600
Change in OI 16,400
Bid Price 24.55
Offer Price 24.80
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1380.00
37.50 0.70 1.90% 1355.80
Previous Close 36.80
Open 34.95
High 45.00
Low 28.95
Vol 2,54,400
Open Interest (OI) 1,42,000
Change in OI -18,800
Bid Price 37.65
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
PE1340.00
10.95 0.10 0.92% 1382.35
Previous Close 10.85
Open 16.50
High 17.20
Low 8.50
Vol 1,56,400
Open Interest (OI) 1,42,400
Change in OI 3,600
Bid Price 10.80
Offer Price 10.95
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1360.00
17.00 0.05 0.29% 1376.30
Previous Close 16.95
Open 21.95
High 22.00
Low 13.05
Vol 2,89,600
Open Interest (OI) 1,08,000
Change in OI 4,400
Bid Price 16.70
Offer Price 16.85
Bid Quantity 2,400
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% 1208.30
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 71.20
Offer Price 108.20
Bid Quantity 2,400
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% 1013.30
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 233.60
Offer Price 295.20
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1440.00
74.00 0.00 0.00% 1319.30
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 52.55
Offer Price 64.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1120.00
0.75 0.00 0.00% 1392.55
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 0.15
Offer Price 2.95
Bid Quantity 4,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1080.00
1.00 0.00 0.00% 1392.30
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 0.20
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1160.00
1.00 0.00 0.00% 1392.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,04,800
Change in OI 0
Bid Price 0.30
Offer Price 1.45
Bid Quantity 4,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1640.00
2.05 0.00 0.00% 1391.25
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 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1220.00
115.65 0.00 0.00% 1277.65
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 165.60
Offer Price 176.35
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1460.00
135.00 0.00 0.00% 1258.30
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 73.55
Offer Price 99.15
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1000.00
257.90 0.00 0.00% 1135.40
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 347.10
Offer Price 432.15
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
0.50 0.00 0.00% 1392.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,600
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 4,800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1260.00
1.45 0.00 0.00% 1391.85
Previous Close 1.45
Open 1.45
High 2.10
Low 1.20
Vol 19,200
Open Interest (OI) 1,78,400
Change in OI -1,200
Bid Price 1.35
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1700.00
0.50 0.00 0.00% 1392.80
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 400
Open Interest (OI) 16,800
Change in OI -400
Bid Price 0.50
Offer Price 1.00
Bid Quantity 3,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1700.00
427.00 0.00 0.00% 966.30
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 272.55
Offer Price 338.55
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% 1048.50
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 383.80
Offer Price 477.30
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% 1393.05
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 0.05
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1540.00
2.45 0.00 0.00% 1390.85
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 1.25
Offer Price 2.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1100.00
210.30 0.00 0.00% 1183.00
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 290.50
Offer Price 293.85
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1360.00
48.70 -0.15 -0.31% 1344.60
Previous Close 48.85
Open 47.70
High 58.00
Low 39.85
Vol 92,400
Open Interest (OI) 1,39,600
Change in OI -12,400
Bid Price 49.70
Offer Price 50.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1320.00
80.00 -0.55 -0.68% 1313.30
Previous Close 80.55
Open 74.00
High 90.25
Low 70.00
Vol 9,200
Open Interest (OI) 1,66,800
Change in OI -800
Bid Price 77.80
Offer Price 80.80
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1340.00
62.55 -1.30 -2.04% 1330.75
Previous Close 63.85
Open 60.50
High 72.05
Low 54.10
Vol 26,800
Open Interest (OI) 1,82,400
Change in OI -1,600
Bid Price 63.30
Offer Price 64.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1280.00
2.50 -0.10 -3.85% 1390.80
Previous Close 2.60
Open 3.00
High 3.55
Low 2.10
Vol 42,400
Open Interest (OI) 77,200
Change in OI 4,000
Bid Price 2.60
Offer Price 2.70
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1320.00
6.40 -0.60 -8.57% 1386.90
Previous Close 7.00
Open 7.70
High 9.05
Low 5.25
Vol 1,49,200
Open Interest (OI) 2,11,200
Change in OI 14,400
Bid Price 6.80
Offer Price 6.95
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1600.00
1.00 -0.15 -13.04% 1392.30
Previous Close 1.15
Open 0.80
High 1.20
Low 0.80
Vol 2,400
Open Interest (OI) 59,200
Change in OI 0
Bid Price 0.80
Offer Price 1.05
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1420.00
40.35 -7.80 -16.20% 1352.95
Previous Close 48.15
Open 47.75
High 47.75
Low 40.35
Vol 1,600
Open Interest (OI) 6,000
Change in OI 800
Bid Price 44.60
Offer Price 47.90
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1180.00
0.65 -0.20 -23.53% 1392.65
Previous Close 0.85
Open 0.70
High 0.70
Low 0.65
Vol 800
Open Interest (OI) 38,400
Change in OI -800
Bid Price 0.65
Offer Price 0.80
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1220.00
0.85 -0.35 -29.17% 1392.45
Previous Close 1.20
Open 0.85
High 0.90
Low 0.85
Vol 1,200
Open Interest (OI) 55,200
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1240.00
0.95 -0.40 -29.63% 1392.35
Previous Close 1.35
Open 1.35
High 1.45
Low 0.90
Vol 6,000
Open Interest (OI) 89,600
Change in OI -1,200
Bid Price 0.90
Offer Price 1.15
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1200.00
0.70 -0.30 -30.00% 1392.60
Previous Close 1.00
Open 0.80
High 0.85
Low 0.60
Vol 17,200
Open Interest (OI) 1,68,400
Change in OI -4,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 5,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1560.00
175.00 -100.00 -36.36% 1218.30
Previous Close 275.00
Open 175.00
High 175.00
Low 175.00
Vol 400
Open Interest (OI) 0
Change in OI 0
Bid Price 162.20
Offer Price 187.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1500.00
105.00 -60.15 -36.42% 1288.30
Previous Close 165.15
Open 105.00
High 105.00
Low 105.00
Vol 400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 108.55
Offer Price 111.90
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1140.00
0.20 -0.80 -80.00% 1393.10
Previous Close 1.00
Open 0.20
High 0.20
Low 0.20
Vol 400
Open Interest (OI) 11,200
Change in OI 0
Bid Price 0.30
Offer Price 1.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1480.00
36.50 5.40 17.36% 1356.80
Previous Close 31.10
Open 31.55
High 38.70
Low 31.00
Vol 13,200
Open Interest (OI) 8,000
Change in OI 7,200
Bid Price 35.35
Offer Price 36.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1600.00
13.00 1.50 13.04% 1380.30
Previous Close 11.50
Open 5.00
High 13.00
Low 5.00
Vol 2,000
Open Interest (OI) 3,200
Change in OI 1,200
Bid Price 10.50
Offer Price 13.50
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1500.00
32.00 2.10 7.02% 1361.30
Previous Close 29.90
Open 25.00
High 33.00
Low 25.00
Vol 20,400
Open Interest (OI) 26,800
Change in OI 14,000
Bid Price 28.20
Offer Price 31.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1460.00
43.40 2.45 5.98% 1349.90
Previous Close 40.95
Open 39.80
High 46.00
Low 39.80
Vol 25,200
Open Interest (OI) 29,200
Change in OI 12,800
Bid Price 41.40
Offer Price 42.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1300.00
128.75 6.15 5.02% 1264.55
Previous Close 122.60
Open 131.15
High 131.15
Low 128.50
Vol 2,400
Open Interest (OI) 4,000
Change in OI 1,600
Bid Price 120.15
Offer Price 125.05
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1540.00
22.00 0.90 4.27% 1371.30
Previous Close 21.10
Open 22.00
High 22.00
Low 22.00
Vol 400
Open Interest (OI) 5,600
Change in OI 0
Bid Price 19.05
Offer Price 39.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1300.00
31.00 0.75 2.48% 1362.30
Previous Close 30.25
Open 33.35
High 34.45
Low 28.50
Vol 55,200
Open Interest (OI) 1,12,400
Change in OI 13,600
Bid Price 30.90
Offer Price 31.75
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1420.00
57.65 1.05 1.86% 1335.65
Previous Close 56.60
Open 52.50
High 61.50
Low 50.25
Vol 8,400
Open Interest (OI) 5,600
Change in OI 400
Bid Price 55.85
Offer Price 56.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1400.00
66.00 0.65 0.99% 1327.30
Previous Close 65.35
Open 56.95
High 70.65
Low 55.00
Vol 49,600
Open Interest (OI) 36,800
Change in OI 8,400
Bid Price 64.55
Offer Price 65.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1340.00
45.00 0.15 0.33% 1348.30
Previous Close 44.85
Open 48.25
High 48.35
Low 42.25
Vol 6,800
Open Interest (OI) 4,800
Change in OI 2,800
Bid Price 44.95
Offer Price 45.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1380.00
74.00 0.05 0.07% 1319.30
Previous Close 73.95
Open 73.95
High 78.00
Low 72.95
Vol 5,200
Open Interest (OI) 7,600
Change in OI 400
Bid Price 73.70
Offer Price 75.50
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% 1288.30
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 61.40
Offer Price 128.65
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% 1251.55
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 111.95
Offer Price 180.85
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% 1372.15
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 17.85
Offer Price 28.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1440.00
111.15 0.00 0.00% 1282.15
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 92.25
Offer Price 100.05
Bid Quantity 2,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1340.00
98.00 0.00 0.00% 1295.30
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 91.70
Offer Price 99.50
Bid Quantity 2,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1160.00
13.60 0.00 0.00% 1379.70
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 3.40
Offer Price 8.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1360.00
67.60 0.00 0.00% 1325.70
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 73.35
Offer Price 96.85
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1200.00
160.00 0.00 0.00% 1233.30
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 190.95
Offer Price 205.70
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1280.00
26.45 0.00 0.00% 1366.85
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 23.00
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
CE1520.00
25.00 0.00 0.00% 1368.30
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 22.05
Offer Price 46.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1220.00
129.00 0.00 0.00% 1264.30
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 151.95
Offer Price 220.85
Bid Quantity 1,200
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% 1378.30
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 1.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1580.00
18.00 0.00 0.00% 1375.30
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 3.05
Offer Price 30.00
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1200.00
10.95 -0.05 -0.45% 1382.35
Previous Close 11.00
Open 12.85
High 12.85
Low 10.85
Vol 2,400
Open Interest (OI) 39,600
Change in OI -800
Bid Price 10.05
Offer Price 10.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1440.00
48.00 -0.70 -1.44% 1345.30
Previous Close 48.70
Open 45.00
High 53.00
Low 42.60
Vol 26,400
Open Interest (OI) 18,000
Change in OI 6,400
Bid Price 48.20
Offer Price 49.20
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1360.00
50.15 -1.85 -3.56% 1343.15
Previous Close 52.00
Open 56.85
High 56.85
Low 50.00
Vol 4,400
Open Interest (OI) 4,000
Change in OI 400
Bid Price 53.35
Offer Price 54.30
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1380.00
60.70 -5.60 -8.45% 1332.60
Previous Close 66.30
Open 60.45
High 64.35
Low 60.45
Vol 5,600
Open Interest (OI) 5,200
Change in OI 1,600
Bid Price 62.75
Offer Price 63.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1320.00
36.00 -4.95 -12.09% 1357.30
Previous Close 40.95
Open 40.00
High 40.00
Low 36.00
Vol 1,600
Open Interest (OI) 8,800
Change in OI 0
Bid Price 37.45
Offer Price 38.30
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1240.00
16.90 -2.60 -13.33% 1376.40
Previous Close 19.50
Open 16.75
High 17.00
Low 16.75
Vol 1,600
Open Interest (OI) 9,200
Change in OI 800
Bid Price 14.00
Offer Price 18.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1400.00
71.95 -12.15 -14.45% 1321.35
Previous Close 84.10
Open 72.00
High 72.00
Low 69.00
Vol 3,200
Open Interest (OI) 7,200
Change in OI 1,200
Bid Price 72.75
Offer Price 74.65
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1300.00
72.00 0.00 0.00% 1321.30
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 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% 1363.30
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 1.20
Offer Price 0.00
Bid Quantity 1,200
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