Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1872.85
Change Change %
10.40 0.56%

Updated:26 Nov, 2020, 14:59 PM IST

BSE
1885.95
Change Change %
23.50 1.26%

Updated:26 Nov, 2020, 15:10 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1420.00
0.15 0.10 200.00% 1872.70
Previous Close 0.05
Open 0.05
High 0.15
Low 0.05
Vol 17,600
Open Interest (OI) 35,200
Change in OI -2,400
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1320.00
0.10 0.05 100.00% 1872.75
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 1,200
Open Interest (OI) 8,800
Change in OI -1,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE960.00
915.00 329.00 56.14% 957.85
Previous Close 586.00
Open 915.00
High 915.00
Low 915.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 835.05
Offer Price 1015.95
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1820.00
72.05 23.10 47.19% 1800.80
Previous Close 48.95
Open 53.00
High 73.60
Low 40.05
Vol 22,400
Open Interest (OI) 32,000
Change in OI -6,000
Bid Price 51.55
Offer Price 54.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1840.00
36.05 7.80 27.61% 1836.80
Previous Close 28.25
Open 36.00
High 53.10
Low 20.25
Vol 1,12,400
Open Interest (OI) 74,000
Change in OI -24,400
Bid Price 27.65
Offer Price 34.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1320.00
535.00 110.00 25.88% 1337.85
Previous Close 425.00
Open 535.00
High 535.00
Low 535.00
Vol 400
Open Interest (OI) 800
Change in OI 0
Bid Price 474.35
Offer Price 623.30
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1860.00
17.05 2.45 16.78% 1855.80
Previous Close 14.60
Open 17.95
High 32.80
Low 6.50
Vol 1,65,600
Open Interest (OI) 59,200
Change in OI -30,400
Bid Price 15.70
Offer Price 16.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1740.00
138.00 19.00 15.97% 1734.85
Previous Close 119.00
Open 128.00
High 152.50
Low 116.75
Vol 33,600
Open Interest (OI) 50,800
Change in OI -12,000
Bid Price 132.00
Offer Price 135.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1780.00
96.85 11.55 13.54% 1776.00
Previous Close 85.30
Open 93.00
High 110.80
Low 74.65
Vol 84,800
Open Interest (OI) 64,000
Change in OI -17,600
Bid Price 92.30
Offer Price 95.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1660.00
225.00 25.15 12.58% 1647.85
Previous Close 199.85
Open 205.00
High 225.00
Low 195.10
Vol 10,000
Open Interest (OI) 61,200
Change in OI 0
Bid Price 190.65
Offer Price 236.35
Bid Quantity 9,200
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1800.00
73.25 7.65 11.66% 1799.60
Previous Close 65.60
Open 70.05
High 92.20
Low 56.10
Vol 1,41,600
Open Interest (OI) 1,67,600
Change in OI -66,800
Bid Price 71.55
Offer Price 74.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1760.00
121.00 12.45 11.47% 1751.85
Previous Close 108.55
Open 109.00
High 135.00
Low 93.30
Vol 24,800
Open Interest (OI) 2,34,400
Change in OI -2,800
Bid Price 113.00
Offer Price 116.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1700.00
180.00 15.25 9.26% 1692.85
Previous Close 164.75
Open 171.00
High 191.20
Low 154.00
Vol 1,13,600
Open Interest (OI) 2,35,600
Change in OI -19,200
Bid Price 172.50
Offer Price 175.15
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1720.00
157.00 12.55 8.69% 1715.85
Previous Close 144.45
Open 148.50
High 167.65
Low 137.75
Vol 94,000
Open Interest (OI) 57,600
Change in OI -34,400
Bid Price 152.20
Offer Price 155.05
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1500.00
392.15 28.00 7.69% 1480.70
Previous Close 364.15
Open 363.50
High 392.15
Low 355.10
Vol 16,000
Open Interest (OI) 27,200
Change in OI -5,600
Bid Price 358.80
Offer Price 374.00
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1680.00
199.00 14.00 7.57% 1673.85
Previous Close 185.00
Open 192.50
High 208.80
Low 173.00
Vol 9,200
Open Interest (OI) 26,000
Change in OI -4,000
Bid Price 189.60
Offer Price 195.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1400.00
495.35 30.35 6.53% 1377.50
Previous Close 465.00
Open 459.50
High 518.95
Low 459.50
Vol 7,600
Open Interest (OI) 34,000
Change in OI -4,400
Bid Price 472.00
Offer Price 506.75
Bid Quantity 800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1640.00
237.00 14.20 6.37% 1635.85
Previous Close 222.80
Open 232.25
High 260.70
Low 215.00
Vol 6,400
Open Interest (OI) 48,800
Change in OI -1,600
Bid Price 224.30
Offer Price 237.05
Bid Quantity 2,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1620.00
267.00 15.75 6.27% 1605.85
Previous Close 251.25
Open 251.25
High 278.20
Low 243.00
Vol 5,600
Open Interest (OI) 32,400
Change in OI -2,400
Bid Price 240.85
Offer Price 279.55
Bid Quantity 2,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1600.00
281.00 16.50 6.24% 1591.85
Previous Close 264.50
Open 268.30
High 294.05
Low 254.00
Vol 71,200
Open Interest (OI) 1,31,200
Change in OI -30,400
Bid Price 272.15
Offer Price 274.65
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1560.00
333.50 13.50 4.22% 1539.35
Previous Close 320.00
Open 309.90
High 333.50
Low 309.90
Vol 4,000
Open Interest (OI) 1,42,000
Change in OI -800
Bid Price 301.05
Offer Price 320.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1580.00
297.00 10.20 3.56% 1575.85
Previous Close 286.80
Open 282.00
High 306.95
Low 282.00
Vol 27,200
Open Interest (OI) 1,31,600
Change in OI -2,800
Bid Price 293.00
Offer Price 295.20
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1540.00
345.00 11.25 3.37% 1527.85
Previous Close 333.75
Open 331.00
High 345.00
Low 328.00
Vol 4,800
Open Interest (OI) 78,800
Change in OI -400
Bid Price 310.20
Offer Price 356.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1520.00
346.00 8.00 2.37% 1526.85
Previous Close 338.00
Open 345.00
High 348.00
Low 332.00
Vol 3,200
Open Interest (OI) 18,000
Change in OI -2,400
Bid Price 350.25
Offer Price 356.60
Bid Quantity 400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE900.00
0.10 0.00 0.00% 1872.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1340.00
550.00 0.00 0.00% 1322.85
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 474.65
Offer Price 563.25
Bid Quantity 9,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1280.00
0.05 0.00 0.00% 1872.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 400
Open Interest (OI) 2,800
Change in OI -400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1460.00
401.00 0.00 0.00% 1471.85
Previous Close 401.00
Open 413.70
High 413.70
Low 401.00
Vol 2,000
Open Interest (OI) 12,800
Change in OI 1,200
Bid Price 401.15
Offer Price 482.50
Bid Quantity 800
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1260.00
627.00 0.00 0.00% 1245.85
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 601.05
Offer Price 675.80
Bid Quantity 2,400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1240.00
0.05 0.00 0.00% 1872.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1960.00
100.70 0.00 0.00% 1772.15
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 81.65
Offer Price 98.05
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1360.00
420.55 0.00 0.00% 1452.30
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 439.30
Offer Price 567.05
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE2000.00
129.00 0.00 0.00% 1743.85
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 95.95
Offer Price 148.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1160.00
1.00 0.00 0.00% 1871.85
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 0.00
Offer Price 0.65
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1180.00
0.45 0.00 0.00% 1872.40
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1980.00
74.00 0.00 0.00% 1798.85
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 92.00
Offer Price 129.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1220.00
666.00 0.00 0.00% 1206.85
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 561.65
Offer Price 721.35
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
0.55 0.00 0.00% 1872.30
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1000.00
0.05 0.00 0.00% 1872.80
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE960.00
0.15 0.00 0.00% 1872.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1300.00
539.80 0.00 0.00% 1333.05
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 491.70
Offer Price 651.10
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1300.00
0.05 0.00 0.00% 1872.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,600
Open Interest (OI) 1,00,000
Change in OI -800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1200.00
683.00 0.00 0.00% 1189.85
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 579.10
Offer Price 748.80
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1100.00
1.25 0.00 0.00% 1871.60
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 0.00
Offer Price 0.65
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1480.00
403.00 -2.15 -0.53% 1469.85
Previous Close 405.15
Open 374.20
High 403.00
Low 374.20
Vol 4,400
Open Interest (OI) 5,200
Change in OI -1,600
Bid Price 320.10
Offer Price 415.65
Bid Quantity 9,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1380.00
473.70 -11.30 -2.33% 1399.15
Previous Close 485.00
Open 473.70
High 473.70
Low 473.70
Vol 400
Open Interest (OI) 14,400
Change in OI -400
Bid Price 464.70
Offer Price 575.80
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1440.00
445.00 -24.95 -5.31% 1427.85
Previous Close 469.95
Open 469.95
High 470.00
Low 440.00
Vol 4,000
Open Interest (OI) 23,600
Change in OI 0
Bid Price 344.30
Offer Price 458.15
Bid Quantity 9,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1420.00
461.00 -43.95 -8.70% 1411.85
Previous Close 504.95
Open 443.50
High 463.00
Low 438.40
Vol 6,000
Open Interest (OI) 21,200
Change in OI -1,600
Bid Price 400.90
Offer Price 472.20
Bid Quantity 9,200
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1940.00
52.30 -20.60 -28.26% 1820.55
Previous Close 72.90
Open 74.00
High 87.00
Low 52.30
Vol 15,600
Open Interest (OI) 16,000
Change in OI -400
Bid Price 38.75
Offer Price 88.30
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1500.00
0.10 -0.05 -33.33% 1872.75
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 61,600
Open Interest (OI) 2,42,400
Change in OI -55,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1880.00
4.25 -2.60 -37.96% 1868.60
Previous Close 6.85
Open 7.90
High 17.95
Low 1.75
Vol 3,94,400
Open Interest (OI) 83,200
Change in OI -5,200
Bid Price 3.45
Offer Price 4.45
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1920.00
35.00 -24.05 -40.73% 1837.85
Previous Close 59.05
Open 51.00
High 62.35
Low 30.85
Vol 20,000
Open Interest (OI) 21,200
Change in OI -6,000
Bid Price 42.75
Offer Price 70.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1900.00
19.00 -15.60 -45.09% 1853.85
Previous Close 34.60
Open 30.60
High 45.00
Low 11.50
Vol 94,800
Open Interest (OI) 1,06,800
Change in OI -50,000
Bid Price 26.20
Offer Price 27.95
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1360.00
0.10 -0.10 -50.00% 1872.75
Previous Close 0.20
Open 0.10
High 0.40
Low 0.05
Vol 9,600
Open Interest (OI) 34,800
Change in OI 400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1880.00
10.00 -10.35 -50.86% 1862.85
Previous Close 20.35
Open 22.80
High 27.00
Low 2.00
Vol 1,71,600
Open Interest (OI) 61,600
Change in OI -28,800
Bid Price 9.95
Offer Price 11.25
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1380.00
0.10 -0.20 -66.67% 1872.75
Previous Close 0.30
Open 0.05
High 0.30
Low 0.05
Vol 70,800
Open Interest (OI) 48,800
Change in OI -7,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1340.00
0.05 -0.10 -66.67% 1872.80
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 1,200
Open Interest (OI) 16,800
Change in OI -1,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1400.00
0.05 -0.10 -66.67% 1872.80
Previous Close 0.15
Open 0.05
High 0.30
Low 0.05
Vol 1,06,400
Open Interest (OI) 2,36,000
Change in OI -27,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1200.00
0.05 -0.10 -66.67% 1872.80
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 7,200
Open Interest (OI) 60,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1900.00
0.70 -1.85 -72.55% 1872.15
Previous Close 2.55
Open 2.85
High 5.00
Low 0.40
Vol 7,04,400
Open Interest (OI) 1,37,200
Change in OI -60,800
Bid Price 0.65
Offer Price 0.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE2080.00
0.05 -0.15 -75.00% 1872.80
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 2,400
Open Interest (OI) 10,400
Change in OI -800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1460.00
0.05 -0.15 -75.00% 1872.80
Previous Close 0.20
Open 0.10
High 0.50
Low 0.05
Vol 7,200
Open Interest (OI) 44,800
Change in OI -400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1480.00
0.05 -0.15 -75.00% 1872.80
Previous Close 0.20
Open 0.05
High 0.15
Low 0.05
Vol 8,400
Open Interest (OI) 54,400
Change in OI -3,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE2000.00
0.05 -0.15 -75.00% 1872.80
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 21,200
Open Interest (OI) 1,73,600
Change in OI -14,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 34,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1680.00
0.10 -0.30 -75.00% 1872.75
Previous Close 0.40
Open 0.20
High 0.20
Low 0.05
Vol 28,000
Open Interest (OI) 78,400
Change in OI -6,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE2100.00
0.05 -0.15 -75.00% 1872.80
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 11,600
Open Interest (OI) 19,600
Change in OI -7,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1860.00
2.60 -8.55 -76.68% 1870.25
Previous Close 11.15
Open 6.20
High 15.25
Low 0.40
Vol 3,86,000
Open Interest (OI) 85,200
Change in OI -24,000
Bid Price 2.40
Offer Price 2.50
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1520.00
0.05 -0.20 -80.00% 1872.80
Previous Close 0.25
Open 0.10
High 0.25
Low 0.05
Vol 8,400
Open Interest (OI) 72,400
Change in OI -2,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1600.00
0.05 -0.20 -80.00% 1872.80
Previous Close 0.25
Open 0.25
High 0.35
Low 0.05
Vol 1,09,200
Open Interest (OI) 3,14,000
Change in OI -51,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,200
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1840.00
0.85 -4.20 -83.17% 1872.00
Previous Close 5.05
Open 3.95
High 6.50
Low 0.30
Vol 4,75,200
Open Interest (OI) 1,14,800
Change in OI -32,800
Bid Price 0.60
Offer Price 0.85
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1740.00
0.10 -0.50 -83.33% 1872.75
Previous Close 0.60
Open 0.10
High 0.65
Low 0.05
Vol 93,200
Open Interest (OI) 1,29,600
Change in OI -9,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1440.00
0.05 -0.25 -83.33% 1872.80
Previous Close 0.30
Open 0.05
High 0.30
Low 0.05
Vol 28,400
Open Interest (OI) 52,000
Change in OI 400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE2020.00
0.05 -0.25 -83.33% 1872.80
Previous Close 0.30
Open 0.20
High 0.20
Low 0.05
Vol 7,200
Open Interest (OI) 53,200
Change in OI -3,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1620.00
0.05 -0.30 -85.71% 1872.80
Previous Close 0.35
Open 0.10
High 0.15
Low 0.05
Vol 20,000
Open Interest (OI) 70,800
Change in OI -14,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1700.00
0.05 -0.30 -85.71% 1872.80
Previous Close 0.35
Open 0.05
High 0.35
Low 0.05
Vol 1,59,200
Open Interest (OI) 2,35,200
Change in OI -26,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1560.00
0.05 -0.30 -85.71% 1872.80
Previous Close 0.35
Open 0.05
High 0.30
Low 0.05
Vol 50,800
Open Interest (OI) 1,56,400
Change in OI -13,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1540.00
0.05 -0.30 -85.71% 1872.80
Previous Close 0.35
Open 0.10
High 0.15
Low 0.05
Vol 20,800
Open Interest (OI) 1,81,600
Change in OI -15,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1660.00
0.05 -0.30 -85.71% 1872.80
Previous Close 0.35
Open 0.05
High 0.20
Low 0.05
Vol 37,200
Open Interest (OI) 76,800
Change in OI -6,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1980.00
0.05 -0.30 -85.71% 1872.80
Previous Close 0.35
Open 0.10
High 0.25
Low 0.05
Vol 20,800
Open Interest (OI) 38,400
Change in OI -12,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE2040.00
0.05 -0.30 -85.71% 1872.80
Previous Close 0.35
Open 0.05
High 0.10
Low 0.05
Vol 10,800
Open Interest (OI) 31,200
Change in OI -1,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1780.00
0.15 -1.00 -86.96% 1872.70
Previous Close 1.15
Open 0.10
High 2.10
Low 0.05
Vol 2,70,000
Open Interest (OI) 90,800
Change in OI -11,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 15,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1720.00
0.05 -0.35 -87.50% 1872.80
Previous Close 0.40
Open 0.05
High 1.00
Low 0.05
Vol 1,77,200
Open Interest (OI) 1,97,200
Change in OI -24,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1580.00
0.05 -0.35 -87.50% 1872.80
Previous Close 0.40
Open 0.05
High 0.20
Low 0.05
Vol 66,400
Open Interest (OI) 1,76,800
Change in OI -36,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1640.00
0.05 -0.40 -88.89% 1872.80
Previous Close 0.45
Open 0.05
High 0.20
Low 0.05
Vol 16,800
Open Interest (OI) 65,600
Change in OI -7,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE2060.00
0.05 -0.45 -90.00% 1872.80
Previous Close 0.50
Open 0.05
High 2.90
Low 0.05
Vol 9,200
Open Interest (OI) 6,800
Change in OI -2,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1960.00
0.05 -0.55 -91.67% 1872.80
Previous Close 0.60
Open 0.20
High 0.50
Low 0.05
Vol 87,200
Open Interest (OI) 86,000
Change in OI -37,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1760.00
0.05 -0.65 -92.86% 1872.80
Previous Close 0.70
Open 0.05
High 0.85
Low 0.05
Vol 97,200
Open Interest (OI) 78,400
Change in OI -22,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1920.00
0.10 -1.30 -92.86% 1872.75
Previous Close 1.40
Open 1.00
High 1.60
Low 0.05
Vol 1,83,600
Open Interest (OI) 70,000
Change in OI -17,200
Bid Price 0.15
Offer Price 0.25
Bid Quantity 400
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1260.00
0.05 -0.85 -94.44% 1872.80
Previous Close 0.90
Open 0.05
High 0.05
Low 0.05
Vol 800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1940.00
0.05 -0.95 -95.00% 1872.80
Previous Close 1.00
Open 0.75
High 0.85
Low 0.05
Vol 1,50,000
Open Interest (OI) 67,200
Change in OI -40,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1820.00
0.10 -2.60 -96.30% 1872.75
Previous Close 2.70
Open 0.55
High 5.30
Low 0.10
Vol 2,65,200
Open Interest (OI) 86,000
Change in OI -8,800
Bid Price 0.10
Offer Price 0.20
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1800.00
0.05 -1.65 -97.06% 1872.80
Previous Close 1.70
Open 3.00
High 7.00
Low 0.05
Vol 4,47,200
Open Interest (OI) 2,43,600
Change in OI -1,24,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,200
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1720.00
160.00 135.20 545.16% 1712.85
Previous Close 24.80
Open 160.00
High 160.00
Low 160.00
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 160.80
Offer Price 226.90
Bid Quantity 1,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE960.00
895.00 574.00 178.82% 977.85
Previous Close 321.00
Open 800.00
High 950.00
Low 800.00
Vol 2,000
Open Interest (OI) 1,200
Change in OI 0
Bid Price 803.40
Offer Price 1011.25
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1660.00
12.00 3.00 33.33% 1860.85
Previous Close 9.00
Open 11.10
High 15.00
Low 10.10
Vol 1,600
Open Interest (OI) 8,800
Change in OI 800
Bid Price 11.05
Offer Price 25.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1800.00
127.00 13.45 11.85% 1745.85
Previous Close 113.55
Open 115.00
High 129.00
Low 104.95
Vol 40,800
Open Interest (OI) 97,600
Change in OI 13,200
Bid Price 115.00
Offer Price 119.90
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1600.00
286.40 23.40 8.90% 1586.45
Previous Close 263.00
Open 263.90
High 290.00
Low 254.35
Vol 39,200
Open Interest (OI) 54,800
Change in OI 36,800
Bid Price 273.20
Offer Price 280.30
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1740.00
162.00 11.40 7.57% 1710.85
Previous Close 150.60
Open 158.80
High 169.55
Low 158.80
Vol 1,600
Open Interest (OI) 11,200
Change in OI -800
Bid Price 152.80
Offer Price 164.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1840.00
100.00 7.00 7.53% 1772.85
Previous Close 93.00
Open 94.40
High 100.00
Low 85.50
Vol 41,600
Open Interest (OI) 32,800
Change in OI 3,200
Bid Price 88.80
Offer Price 93.95
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2020.00
31.00 2.00 6.90% 1841.85
Previous Close 29.00
Open 30.35
High 31.00
Low 30.35
Vol 1,200
Open Interest (OI) 2,000
Change in OI 800
Bid Price 17.70
Offer Price 27.95
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1700.00
195.00 12.25 6.70% 1677.85
Previous Close 182.75
Open 187.00
High 228.70
Low 172.00
Vol 26,400
Open Interest (OI) 51,200
Change in OI 18,400
Bid Price 186.80
Offer Price 193.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2060.00
22.85 1.30 6.03% 1850.00
Previous Close 21.55
Open 19.90
High 23.00
Low 17.50
Vol 5,200
Open Interest (OI) 36,800
Change in OI 400
Bid Price 13.70
Offer Price 21.55
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1820.00
109.00 5.75 5.57% 1763.85
Previous Close 103.25
Open 106.15
High 109.00
Low 98.00
Vol 7,200
Open Interest (OI) 15,600
Change in OI 800
Bid Price 101.45
Offer Price 108.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1860.00
83.00 2.80 3.49% 1789.85
Previous Close 80.20
Open 83.65
High 91.40
Low 73.80
Vol 1,42,800
Open Interest (OI) 59,600
Change in OI 7,600
Bid Price 81.75
Offer Price 83.20
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1980.00
38.25 0.25 0.66% 1834.60
Previous Close 38.00
Open 45.00
High 45.00
Low 33.35
Vol 12,000
Open Interest (OI) 18,000
Change in OI 2,800
Bid Price 36.40
Offer Price 37.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1900.00
63.45 0.15 0.24% 1809.40
Previous Close 63.30
Open 67.00
High 71.00
Low 56.00
Vol 7,03,600
Open Interest (OI) 3,36,800
Change in OI 10,800
Bid Price 63.00
Offer Price 63.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1880.00
72.00 0.15 0.21% 1800.85
Previous Close 71.85
Open 74.05
High 81.60
Low 64.60
Vol 2,21,200
Open Interest (OI) 80,400
Change in OI 13,200
Bid Price 71.95
Offer Price 72.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1960.00
44.00 0.05 0.11% 1828.85
Previous Close 43.95
Open 44.35
High 47.85
Low 37.75
Vol 90,000
Open Interest (OI) 56,400
Change in OI 4,400
Bid Price 42.10
Offer Price 42.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1480.00
6.00 0.00 0.00% 1866.85
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 2.50
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1380.00
3.50 0.00 0.00% 1869.35
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 1.80
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
PE2000.00
174.30 0.00 0.00% 1698.55
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 147.15
Offer Price 173.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1640.00
184.35 0.00 0.00% 1688.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 201.90
Offer Price 299.60
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1640.00
15.00 0.00 0.00% 1857.85
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 9.05
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
CE1680.00
77.20 0.00 0.00% 1795.65
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 155.70
Offer Price 254.30
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE2100.00
245.00 0.00 0.00% 1627.85
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 179.85
Offer Price 301.20
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1960.00
118.45 0.00 0.00% 1754.40
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 121.35
Offer Price 135.65
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1300.00
4.00 0.00 0.00% 1868.85
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 0.40
Offer Price 3.25
Bid Quantity 5,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1560.00
120.75 0.00 0.00% 1752.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 283.35
Offer Price 359.95
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1200.00
5.05 0.00 0.00% 1867.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.20
Offer Price 1.90
Bid Quantity 3,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1780.00
126.20 -0.85 -0.67% 1746.65
Previous Close 127.05
Open 123.55
High 126.20
Low 123.55
Vol 1,200
Open Interest (OI) 12,400
Change in OI 0
Bid Price 114.30
Offer Price 134.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1920.00
55.25 -0.75 -1.34% 1817.60
Previous Close 56.00
Open 54.60
High 62.65
Low 50.25
Vol 1,42,800
Open Interest (OI) 60,000
Change in OI -800
Bid Price 55.50
Offer Price 56.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1400.00
460.00 -8.00 -1.71% 1412.85
Previous Close 468.00
Open 453.00
High 460.00
Low 448.00
Vol 3,600
Open Interest (OI) 7,600
Change in OI 3,600
Bid Price 444.75
Offer Price 508.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2040.00
25.55 -0.45 -1.73% 1847.30
Previous Close 26.00
Open 25.00
High 26.00
Low 23.40
Vol 5,200
Open Interest (OI) 9,600
Change in OI 1,200
Bid Price 14.05
Offer Price 27.35
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1940.00
48.45 -1.15 -2.32% 1824.40
Previous Close 49.60
Open 49.00
High 54.45
Low 43.00
Vol 1,48,400
Open Interest (OI) 68,400
Change in OI 7,200
Bid Price 48.05
Offer Price 48.60
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1500.00
364.05 -10.95 -2.92% 1508.80
Previous Close 375.00
Open 360.00
High 364.05
Low 352.00
Vol 2,400
Open Interest (OI) 5,600
Change in OI 0
Bid Price 335.35
Offer Price 394.00
Bid Quantity 9,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2000.00
31.85 -1.40 -4.21% 1841.00
Previous Close 33.25
Open 34.95
High 36.35
Low 27.80
Vol 5,19,200
Open Interest (OI) 3,08,000
Change in OI 46,800
Bid Price 31.80
Offer Price 32.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2100.00
14.80 -1.20 -7.50% 1858.05
Previous Close 16.00
Open 16.05
High 17.00
Low 12.60
Vol 2,43,600
Open Interest (OI) 3,29,200
Change in OI 19,200
Bid Price 14.70
Offer Price 14.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1980.00
135.00 -11.00 -7.53% 1737.85
Previous Close 146.00
Open 135.05
High 135.05
Low 135.00
Vol 1,200
Open Interest (OI) 1,600
Change in OI 0
Bid Price 136.45
Offer Price 148.95
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1940.00
118.85 -17.40 -12.77% 1754.00
Previous Close 136.25
Open 133.65
High 134.30
Low 118.85
Vol 6,400
Open Interest (OI) 8,800
Change in OI 1,600
Bid Price 110.80
Offer Price 119.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1900.00
92.00 -14.50 -13.62% 1780.85
Previous Close 106.50
Open 103.55
High 109.65
Low 82.40
Vol 1,24,800
Open Interest (OI) 1,85,600
Change in OI 30,800
Bid Price 89.80
Offer Price 92.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1880.00
79.80 -15.10 -15.91% 1793.05
Previous Close 94.90
Open 93.15
High 97.45
Low 72.15
Vol 88,000
Open Interest (OI) 56,800
Change in OI 21,200
Bid Price 79.35
Offer Price 80.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1860.00
70.45 -13.90 -16.48% 1802.40
Previous Close 84.35
Open 83.00
High 86.85
Low 63.15
Vol 1,30,800
Open Interest (OI) 56,000
Change in OI 10,800
Bid Price 69.65
Offer Price 70.50
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1840.00
61.45 -12.25 -16.62% 1811.40
Previous Close 73.70
Open 70.05
High 75.95
Low 55.00
Vol 1,22,000
Open Interest (OI) 63,200
Change in OI 7,200
Bid Price 60.55
Offer Price 61.55
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1760.00
130.00 -26.40 -16.88% 1742.85
Previous Close 156.40
Open 141.00
High 141.00
Low 130.00
Vol 1,200
Open Interest (OI) 3,600
Change in OI 800
Bid Price 124.20
Offer Price 169.55
Bid Quantity 1,200
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1820.00
53.25 -11.45 -17.70% 1819.60
Previous Close 64.70
Open 65.70
High 66.50
Low 47.80
Vol 72,800
Open Interest (OI) 36,400
Change in OI 14,000
Bid Price 52.70
Offer Price 53.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1680.00
19.75 -4.25 -17.71% 1853.10
Previous Close 24.00
Open 19.85
High 19.85
Low 17.50
Vol 2,000
Open Interest (OI) 1,600
Change in OI -800
Bid Price 14.40
Offer Price 22.00
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1780.00
39.65 -9.95 -20.06% 1833.20
Previous Close 49.60
Open 47.60
High 51.00
Low 35.45
Vol 55,600
Open Interest (OI) 24,400
Change in OI 1,600
Bid Price 39.25
Offer Price 39.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2180.00
8.45 -2.15 -20.28% 1864.40
Previous Close 10.60
Open 7.25
High 9.90
Low 6.65
Vol 5,200
Open Interest (OI) 16,800
Change in OI 800
Bid Price 8.45
Offer Price 11.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1800.00
46.00 -11.75 -20.35% 1826.85
Previous Close 57.75
Open 56.75
High 59.75
Low 41.00
Vol 3,35,200
Open Interest (OI) 4,74,000
Change in OI 33,200
Bid Price 46.05
Offer Price 46.65
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1920.00
93.50 -23.90 -20.36% 1779.35
Previous Close 117.40
Open 116.35
High 118.65
Low 93.50
Vol 7,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 99.80
Offer Price 105.80
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1500.00
5.45 -1.50 -21.58% 1867.40
Previous Close 6.95
Open 6.80
High 6.80
Low 5.10
Vol 12,400
Open Interest (OI) 53,200
Change in OI 3,600
Bid Price 5.15
Offer Price 5.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2200.00
6.95 -2.05 -22.78% 1865.90
Previous Close 9.00
Open 7.05
High 7.30
Low 5.85
Vol 26,800
Open Interest (OI) 22,000
Change in OI 16,800
Bid Price 6.35
Offer Price 7.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1760.00
33.00 -9.95 -23.17% 1839.85
Previous Close 42.95
Open 39.95
High 44.90
Low 30.30
Vol 44,800
Open Interest (OI) 28,000
Change in OI 8,800
Bid Price 33.10
Offer Price 33.70
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1740.00
27.60 -9.90 -26.40% 1845.25
Previous Close 37.50
Open 33.90
High 36.85
Low 25.90
Vol 7,200
Open Interest (OI) 22,400
Change in OI 800
Bid Price 24.05
Offer Price 28.70
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1700.00
20.00 -7.35 -26.87% 1852.85
Previous Close 27.35
Open 24.45
High 28.00
Low 17.85
Vol 2,39,200
Open Interest (OI) 2,32,000
Change in OI 39,600
Bid Price 19.80
Offer Price 20.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1720.00
23.15 -8.80 -27.54% 1849.70
Previous Close 31.95
Open 30.85
High 30.85
Low 22.30
Vol 6,400
Open Interest (OI) 6,000
Change in OI 1,200
Bid Price 21.90
Offer Price 24.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2120.00
10.90 -5.10 -31.88% 1861.95
Previous Close 16.00
Open 10.90
High 10.90
Low 10.90
Vol 400
Open Interest (OI) 2,000
Change in OI 0
Bid Price 11.70
Offer Price 19.30
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1600.00
8.40 -4.25 -33.60% 1864.45
Previous Close 12.65
Open 9.70
High 12.35
Low 8.05
Vol 1,40,400
Open Interest (OI) 94,400
Change in OI 42,400
Bid Price 8.15
Offer Price 8.45
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2080.00
19.80 -10.20 -34.00% 1853.05
Previous Close 30.00
Open 15.00
High 19.80
Low 15.00
Vol 1,200
Open Interest (OI) 800
Change in OI 0
Bid Price 15.00
Offer Price 29.95
Bid Quantity 800
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1400.00
2.05 -1.65 -44.59% 1870.80
Previous Close 3.70
Open 2.90
High 3.35
Low 2.05
Vol 7,200
Open Interest (OI) 14,400
Change in OI 3,600
Bid Price 1.60
Offer Price 2.90
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2140.00
10.80 -14.25 -56.89% 1862.05
Previous Close 25.05
Open 10.85
High 10.85
Low 10.80
Vol 1,600
Open Interest (OI) 4,000
Change in OI 400
Bid Price 9.20
Offer Price 19.65
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
28-01-2021
OPTSTK
CE1900.00
115.00 45.00 64.29% 1757.85
Previous Close 70.00
Open 115.00
High 115.00
Low 115.00
Vol 400
Open Interest (OI) 800
Change in OI 0
Bid Price 4.15
Offer Price 115.35
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
28-01-2021
OPTSTK
CE1980.00
92.00 0.00 0.00% 1780.85
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Kotak Mahindra Bank Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Kotak Mahindra Bank Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com