Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1905.90
Change Change %
16.80 0.89%

Updated:27 Nov, 2020, 10:34 AM IST

BSE
1903.90
Change Change %
14.10 0.75%

Updated:27 Nov, 2020, 10:44 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2060.00
22.70 1.90 9.13% 1883.20
Previous Close 20.80
Open 23.00
High 24.05
Low 21.80
Vol 30,000
Open Interest (OI) 63,200
Change in OI 8,000
Bid Price 22.25
Offer Price 22.65
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1820.00
120.45 9.65 8.71% 1785.45
Previous Close 110.80
Open 120.45
High 120.45
Low 120.45
Vol 800
Open Interest (OI) 16,000
Change in OI 400
Bid Price 115.90
Offer Price 118.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2080.00
19.95 1.50 8.13% 1885.95
Previous Close 18.45
Open 18.45
High 20.00
Low 18.45
Vol 2,800
Open Interest (OI) 14,800
Change in OI 800
Bid Price 17.70
Offer Price 20.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2040.00
27.00 2.00 8.00% 1878.90
Previous Close 25.00
Open 34.90
High 48.95
Low 26.75
Vol 4,800
Open Interest (OI) 11,600
Change in OI 1,200
Bid Price 25.20
Offer Price 27.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1840.00
105.30 6.75 6.85% 1800.60
Previous Close 98.55
Open 105.30
High 105.30
Low 105.30
Vol 800
Open Interest (OI) 33,200
Change in OI 0
Bid Price 102.95
Offer Price 105.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1900.00
73.75 4.35 6.27% 1832.15
Previous Close 69.40
Open 74.25
High 75.50
Low 64.15
Vol 3,48,800
Open Interest (OI) 3,60,400
Change in OI 26,400
Bid Price 72.15
Offer Price 72.60
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1920.00
63.65 3.55 5.91% 1842.25
Previous Close 60.10
Open 60.95
High 67.00
Low 60.95
Vol 1,36,400
Open Interest (OI) 80,000
Change in OI 16,800
Bid Price 63.45
Offer Price 63.85
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2020.00
32.00 1.75 5.79% 1873.90
Previous Close 30.25
Open 33.95
High 33.95
Low 30.40
Vol 2,000
Open Interest (OI) 8,400
Change in OI 0
Bid Price 28.85
Offer Price 31.90
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1880.00
81.60 4.40 5.70% 1824.30
Previous Close 77.20
Open 72.95
High 86.70
Low 72.95
Vol 49,600
Open Interest (OI) 1,23,200
Change in OI 6,800
Bid Price 81.75
Offer Price 82.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1940.00
56.15 2.80 5.25% 1849.75
Previous Close 53.35
Open 53.95
High 58.10
Low 47.70
Vol 1,24,400
Open Interest (OI) 84,000
Change in OI 12,800
Bid Price 55.55
Offer Price 55.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1800.00
132.35 5.75 4.54% 1773.55
Previous Close 126.60
Open 130.00
High 133.20
Low 130.00
Vol 2,800
Open Interest (OI) 1,03,600
Change in OI 0
Bid Price 129.15
Offer Price 131.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1860.00
93.00 2.80 3.10% 1812.90
Previous Close 90.20
Open 86.00
High 96.85
Low 86.00
Vol 14,400
Open Interest (OI) 50,800
Change in OI -800
Bid Price 92.40
Offer Price 94.15
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2000.00
36.35 0.75 2.11% 1869.55
Previous Close 35.60
Open 36.60
High 38.35
Low 32.95
Vol 2,22,400
Open Interest (OI) 3,37,600
Change in OI 9,600
Bid Price 35.75
Offer Price 36.05
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1960.00
48.30 1.00 2.11% 1857.60
Previous Close 47.30
Open 44.95
High 50.80
Low 44.95
Vol 78,400
Open Interest (OI) 67,200
Change in OI 7,600
Bid Price 48.10
Offer Price 48.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1740.00
25.65 0.20 0.79% 1880.25
Previous Close 25.45
Open 28.15
High 28.15
Low 24.05
Vol 5,200
Open Interest (OI) 24,000
Change in OI 1,200
Bid Price 25.05
Offer Price 25.65
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1980.00
41.85 0.25 0.60% 1864.05
Previous Close 41.60
Open 42.50
High 44.05
Low 40.50
Vol 46,000
Open Interest (OI) 26,000
Change in OI 3,600
Bid Price 41.65
Offer Price 41.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1740.00
174.80 0.00 0.00% 1731.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 171.90
Offer Price 177.40
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1980.00
135.00 0.00 0.00% 1770.90
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 120.45
Offer Price 133.85
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1780.00
126.20 0.00 0.00% 1779.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,800
Change in OI 0
Bid Price 140.55
Offer Price 148.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1760.00
130.00 0.00 0.00% 1775.90
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 155.75
Offer Price 162.95
Bid Quantity 2,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1940.00
108.40 0.00 0.00% 1797.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,200
Change in OI 0
Bid Price 103.50
Offer Price 107.50
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1960.00
118.45 0.00 0.00% 1787.45
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 106.85
Offer Price 126.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1720.00
160.00 0.00 0.00% 1745.90
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 178.85
Offer Price 206.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1720.00
21.20 0.00 0.00% 1884.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 18.20
Offer Price 22.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1900.00
82.50 -0.60 -0.72% 1823.40
Previous Close 83.10
Open 89.95
High 90.00
Low 79.60
Vol 1,10,400
Open Interest (OI) 2,11,600
Change in OI 26,000
Bid Price 83.00
Offer Price 83.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1840.00
55.45 -0.65 -1.16% 1850.45
Previous Close 56.10
Open 58.95
High 59.50
Low 53.25
Vol 74,000
Open Interest (OI) 78,400
Change in OI 12,400
Bid Price 55.35
Offer Price 55.65
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1880.00
72.60 -0.90 -1.22% 1833.30
Previous Close 73.50
Open 79.85
High 79.90
Low 70.05
Vol 87,600
Open Interest (OI) 94,400
Change in OI 15,200
Bid Price 72.80
Offer Price 73.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1860.00
63.45 -0.85 -1.32% 1842.45
Previous Close 64.30
Open 66.00
High 68.45
Low 61.35
Vol 83,200
Open Interest (OI) 66,800
Change in OI 12,800
Bid Price 63.65
Offer Price 64.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1800.00
41.00 -0.95 -2.26% 1864.90
Previous Close 41.95
Open 44.85
High 46.80
Low 39.55
Vol 98,400
Open Interest (OI) 5,01,200
Change in OI 16,000
Bid Price 41.10
Offer Price 41.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1760.00
29.95 -0.85 -2.76% 1875.95
Previous Close 30.80
Open 30.85
High 32.50
Low 28.90
Vol 17,600
Open Interest (OI) 28,000
Change in OI 800
Bid Price 29.95
Offer Price 30.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1780.00
34.50 -1.15 -3.23% 1871.40
Previous Close 35.65
Open 34.00
High 34.65
Low 34.00
Vol 1,200
Open Interest (OI) 25,600
Change in OI 400
Bid Price 35.25
Offer Price 35.65
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1920.00
90.35 -3.15 -3.37% 1815.55
Previous Close 93.50
Open 94.00
High 94.15
Low 90.35
Vol 3,600
Open Interest (OI) 11,200
Change in OI 2,000
Bid Price 92.05
Offer Price 94.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1820.00
47.00 -2.05 -4.18% 1858.90
Previous Close 49.05
Open 48.15
High 50.65
Low 45.75
Vol 19,200
Open Interest (OI) 42,400
Change in OI 5,600
Bid Price 47.75
Offer Price 48.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE2000.00
152.00 -22.30 -12.79% 1753.90
Previous Close 174.30
Open 152.00
High 152.00
Low 152.00
Vol 400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 142.95
Offer Price 147.40
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
28-01-2021
OPTSTK
CE1900.00
115.00 0.00 0.00% 1790.90
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 85.25
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
28-01-2021
OPTSTK
CE1980.00
92.00 0.00 0.00% 1813.90
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 50.95
Offer Price 0.00
Bid Quantity 800
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