Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1587.65
Change Change %
170.75 12.05%

Updated:27 Oct, 2020, 15:59 PM IST

BSE
1588.00
Change Change %
172.25 12.17%

Updated:27 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
CE1540.00
47.00 44.20 1578.57% 1540.65
Previous Close 2.80
Open 5.00
High 65.00
Low 2.80
Vol 71,65,600
Open Interest (OI) 1,82,800
Change in OI 1,55,200
Bid Price 46.40
Offer Price 48.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1520.00
61.35 57.65 1558.11% 1526.30
Previous Close 3.70
Open 4.95
High 81.95
Low 3.00
Vol 40,86,000
Open Interest (OI) 76,000
Change in OI 42,400
Bid Price 61.30
Offer Price 65.05
Bid Quantity 3,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1700.00
3.30 3.10 1550.00% 1584.35
Previous Close 0.20
Open 1.00
High 5.85
Low 0.75
Vol 21,26,800
Open Interest (OI) 2,47,200
Change in OI 2,30,800
Bid Price 3.25
Offer Price 3.30
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1500.00
81.05 75.95 1489.22% 1506.60
Previous Close 5.10
Open 8.00
High 98.00
Low 7.05
Vol 66,70,000
Open Interest (OI) 2,94,800
Change in OI -67,600
Bid Price 79.95
Offer Price 82.00
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1480.00
102.75 95.65 1347.18% 1484.90
Previous Close 7.10
Open 12.90
High 119.00
Low 7.25
Vol 13,11,200
Open Interest (OI) 80,800
Change in OI -1,13,200
Bid Price 98.50
Offer Price 101.95
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1580.00
23.00 21.25 1214.29% 1564.65
Previous Close 1.75
Open 1.75
High 36.90
Low 1.75
Vol 67,54,000
Open Interest (OI) 2,08,800
Change in OI 2,07,600
Bid Price 20.05
Offer Price 24.40
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1600.00
15.00 13.70 1053.85% 1572.65
Previous Close 1.30
Open 1.65
High 25.50
Low 1.65
Vol 1,86,62,400
Open Interest (OI) 6,15,600
Change in OI 5,54,400
Bid Price 15.00
Offer Price 15.50
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1460.00
120.85 110.35 1050.95% 1466.80
Previous Close 10.50
Open 15.80
High 135.65
Low 15.05
Vol 10,28,800
Open Interest (OI) 88,000
Change in OI -1,52,000
Bid Price 116.30
Offer Price 121.95
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1440.00
140.00 124.30 791.72% 1447.65
Previous Close 15.70
Open 24.50
High 154.50
Low 24.50
Vol 12,66,000
Open Interest (OI) 1,29,200
Change in OI -4,22,800
Bid Price 136.10
Offer Price 138.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1420.00
161.35 138.75 613.94% 1426.30
Previous Close 22.60
Open 27.00
High 174.00
Low 25.00
Vol 7,51,600
Open Interest (OI) 1,67,600
Change in OI -2,49,600
Bid Price 155.85
Offer Price 160.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1400.00
178.35 147.10 470.72% 1409.30
Previous Close 31.25
Open 57.90
High 224.95
Low 55.95
Vol 8,63,600
Open Interest (OI) 3,34,400
Change in OI -2,12,400
Bid Price 175.15
Offer Price 177.95
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1640.00
7.00 5.65 418.52% 1580.65
Previous Close 1.35
Open 1.40
High 11.80
Low 1.40
Vol 26,24,800
Open Interest (OI) 2,55,600
Change in OI 2,54,400
Bid Price 6.50
Offer Price 7.00
Bid Quantity 400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1380.00
201.15 157.90 365.09% 1386.50
Previous Close 43.25
Open 80.00
High 215.00
Low 65.00
Vol 2,47,200
Open Interest (OI) 84,400
Change in OI -67,200
Bid Price 194.75
Offer Price 198.40
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1360.00
219.00 160.05 271.50% 1368.65
Previous Close 58.95
Open 74.25
High 233.85
Low 74.25
Vol 1,39,200
Open Interest (OI) 54,800
Change in OI -63,200
Bid Price 213.45
Offer Price 218.00
Bid Quantity 1,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1340.00
237.40 158.75 201.84% 1350.25
Previous Close 78.65
Open 112.00
High 246.85
Low 109.85
Vol 80,800
Open Interest (OI) 84,000
Change in OI -30,400
Bid Price 227.10
Offer Price 237.80
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1320.00
258.00 163.25 172.30% 1329.65
Previous Close 94.75
Open 160.00
High 274.75
Low 149.80
Vol 1,13,200
Open Interest (OI) 1,22,000
Change in OI -19,200
Bid Price 254.55
Offer Price 258.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1280.00
292.00 181.00 163.06% 1295.65
Previous Close 111.00
Open 212.00
High 300.00
Low 208.80
Vol 3,200
Open Interest (OI) 31,200
Change in OI 400
Bid Price 288.30
Offer Price 303.60
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1300.00
289.35 175.40 153.93% 1298.30
Previous Close 113.95
Open 150.00
High 289.35
Low 150.00
Vol 35,600
Open Interest (OI) 63,200
Change in OI -8,800
Bid Price 271.15
Offer Price 277.60
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1260.00
319.50 176.35 123.19% 1268.15
Previous Close 143.15
Open 239.70
High 319.50
Low 229.30
Vol 86,000
Open Interest (OI) 87,200
Change in OI -8,000
Bid Price 308.10
Offer Price 322.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1000.00
558.00 300.35 116.57% 1029.65
Previous Close 257.65
Open 560.00
High 560.00
Low 558.00
Vol 1,200
Open Interest (OI) 800
Change in OI 0
Bid Price 514.60
Offer Price 660.80
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1240.00
307.00 133.60 77.05% 1280.65
Previous Close 173.40
Open 252.50
High 326.65
Low 252.50
Vol 10,400
Open Interest (OI) 30,400
Change in OI 400
Bid Price 269.60
Offer Price 388.80
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1200.00
342.00 126.70 58.85% 1245.65
Previous Close 215.30
Open 342.00
High 342.00
Low 342.00
Vol 800
Open Interest (OI) 30,400
Change in OI 0
Bid Price 350.85
Offer Price 453.50
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1080.00
0.55 0.00 0.00% 1587.10
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 0.05
Offer Price 1.90
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1220.00
165.60 0.00 0.00% 1422.05
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 281.05
Offer Price 410.60
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% 1242.85
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 540.90
Offer Price 705.90
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% 1587.40
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 1.00
Bid Quantity 0
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% 1377.35
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 388.30
Offer Price 547.20
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1220.00
0.60 -0.05 -7.69% 1587.05
Previous Close 0.65
Open 0.75
High 1.00
Low 0.30
Vol 17,600
Open Interest (OI) 52,000
Change in OI 400
Bid Price 0.30
Offer Price 0.60
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1260.00
0.50 -0.10 -16.67% 1587.15
Previous Close 0.60
Open 0.60
High 3.00
Low 0.40
Vol 2,29,600
Open Interest (OI) 1,63,200
Change in OI 2,800
Bid Price 0.45
Offer Price 0.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1240.00
0.35 -0.35 -50.00% 1587.30
Previous Close 0.70
Open 0.35
High 1.25
Low 0.30
Vol 50,800
Open Interest (OI) 63,200
Change in OI -13,600
Bid Price 0.40
Offer Price 0.70
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1660.00
170.00 -210.00 -55.26% 1417.65
Previous Close 380.00
Open 170.00
High 170.00
Low 170.00
Vol 1,200
Open Interest (OI) 800
Change in OI 0
Bid Price 66.00
Offer Price 116.90
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1300.00
0.55 -0.70 -56.00% 1587.10
Previous Close 1.25
Open 0.85
High 2.20
Low 0.50
Vol 3,76,800
Open Interest (OI) 2,20,800
Change in OI -6,400
Bid Price 0.55
Offer Price 0.70
Bid Quantity 3,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1120.00
0.30 -0.40 -57.14% 1587.35
Previous Close 0.70
Open 0.30
High 0.30
Low 0.30
Vol 400
Open Interest (OI) 3,600
Change in OI -400
Bid Price 0.20
Offer Price 0.40
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1160.00
0.15 -0.20 -57.14% 1587.50
Previous Close 0.35
Open 0.05
High 0.25
Low 0.05
Vol 14,800
Open Interest (OI) 95,600
Change in OI -6,000
Bid Price 0.15
Offer Price 0.50
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1280.00
0.40 -0.55 -57.89% 1587.25
Previous Close 0.95
Open 0.40
High 1.60
Low 0.40
Vol 68,000
Open Interest (OI) 47,600
Change in OI -7,600
Bid Price 0.35
Offer Price 0.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1100.00
0.25 -0.35 -58.33% 1587.40
Previous Close 0.60
Open 0.40
High 0.65
Low 0.25
Vol 16,800
Open Interest (OI) 1,08,800
Change in OI -11,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1700.00
175.00 -252.00 -59.02% 1412.65
Previous Close 427.00
Open 160.00
High 175.00
Low 160.00
Vol 4,000
Open Interest (OI) 800
Change in OI 0
Bid Price 123.20
Offer Price 137.80
Bid Quantity 4,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1560.00
32.30 -62.80 -66.04% 1555.35
Previous Close 95.10
Open 3.80
High 49.55
Low 3.80
Vol 66,91,200
Open Interest (OI) 2,14,800
Change in OI 0
Bid Price 32.10
Offer Price 35.80
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1320.00
0.60 -1.20 -66.67% 1587.05
Previous Close 1.80
Open 1.00
High 2.80
Low 0.45
Vol 2,82,400
Open Interest (OI) 1,76,400
Change in OI -3,200
Bid Price 0.55
Offer Price 0.85
Bid Quantity 5,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1180.00
0.10 -0.20 -66.67% 1587.55
Previous Close 0.30
Open 0.20
High 0.20
Low 0.10
Vol 1,200
Open Interest (OI) 34,800
Change in OI -400
Bid Price 0.20
Offer Price 0.60
Bid Quantity 1,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1640.00
98.05 -212.10 -68.39% 1489.60
Previous Close 310.15
Open 106.15
High 106.15
Low 98.05
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 52.05
Offer Price 85.05
Bid Quantity 2,000
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1200.00
0.20 -0.50 -71.43% 1587.45
Previous Close 0.70
Open 0.45
High 0.55
Low 0.20
Vol 58,400
Open Interest (OI) 1,24,800
Change in OI -19,600
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1620.00
82.65 -212.55 -72.00% 1505.00
Previous Close 295.20
Open 77.05
High 100.00
Low 77.05
Vol 2,800
Open Interest (OI) 2,000
Change in OI 0
Bid Price 43.80
Offer Price 63.70
Bid Quantity 4,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1340.00
0.65 -2.55 -79.69% 1587.00
Previous Close 3.20
Open 2.10
High 2.10
Low 0.60
Vol 3,44,800
Open Interest (OI) 1,32,800
Change in OI -9,200
Bid Price 0.60
Offer Price 0.70
Bid Quantity 6,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1600.00
41.00 -239.60 -85.39% 1546.65
Previous Close 280.60
Open 85.80
High 85.80
Low 31.00
Vol 1,28,800
Open Interest (OI) 36,400
Change in OI 0
Bid Price 37.15
Offer Price 41.75
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1000.00
0.05 -0.30 -85.71% 1587.60
Previous Close 0.35
Open 0.25
High 0.25
Low 0.05
Vol 1,600
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1620.00
9.95 -68.75 -87.36% 1577.70
Previous Close 78.70
Open 2.55
High 17.65
Low 2.15
Vol 33,45,200
Open Interest (OI) 2,74,000
Change in OI 0
Bid Price 9.05
Offer Price 10.00
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1360.00
0.65 -4.90 -88.29% 1587.00
Previous Close 5.55
Open 1.05
High 3.40
Low 0.55
Vol 9,68,000
Open Interest (OI) 3,17,600
Change in OI -49,200
Bid Price 0.65
Offer Price 0.95
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1380.00
1.15 -9.25 -88.94% 1586.50
Previous Close 10.40
Open 2.50
High 10.30
Low 1.10
Vol 14,62,400
Open Interest (OI) 1,80,400
Change in OI -64,400
Bid Price 1.15
Offer Price 1.50
Bid Quantity 4,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1560.00
17.90 -157.10 -89.77% 1569.75
Previous Close 175.00
Open 51.75
High 51.75
Low 15.65
Vol 19,53,600
Open Interest (OI) 3,18,800
Change in OI 0
Bid Price 17.00
Offer Price 17.90
Bid Quantity 800
Offer Quantity 55,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1580.00
27.00 -239.30 -89.86% 1560.65
Previous Close 266.30
Open 73.15
High 73.15
Low 22.00
Vol 6,88,000
Open Interest (OI) 1,33,200
Change in OI 0
Bid Price 26.05
Offer Price 27.00
Bid Quantity 400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1140.00
0.10 -0.90 -90.00% 1587.55
Previous Close 1.00
Open 0.85
High 0.85
Low 0.10
Vol 1,200
Open Interest (OI) 11,600
Change in OI 0
Bid Price 0.10
Offer Price 0.60
Bid Quantity 4,800
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1400.00
1.50 -16.05 -91.45% 1586.15
Previous Close 17.55
Open 5.00
High 16.40
Low 1.50
Vol 35,46,800
Open Interest (OI) 6,48,800
Change in OI 4,70,800
Bid Price 1.50
Offer Price 1.60
Bid Quantity 13,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1660.00
5.10 -64.20 -92.64% 1582.55
Previous Close 69.30
Open 4.00
High 9.90
Low 1.40
Vol 9,39,600
Open Interest (OI) 78,000
Change in OI 0
Bid Price 3.15
Offer Price 5.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1500.00
6.25 -79.20 -92.69% 1581.40
Previous Close 85.45
Open 32.75
High 39.15
Low 6.15
Vol 80,82,000
Open Interest (OI) 10,60,800
Change in OI 10,57,200
Bid Price 6.20
Offer Price 6.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1420.00
1.60 -25.05 -94.00% 1586.05
Previous Close 26.65
Open 15.00
High 15.00
Low 0.60
Vol 20,10,400
Open Interest (OI) 1,85,600
Change in OI 1,58,400
Bid Price 1.60
Offer Price 1.70
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1460.00
3.00 -51.00 -94.44% 1584.65
Previous Close 54.00
Open 20.75
High 25.00
Low 2.90
Vol 32,69,600
Open Interest (OI) 3,23,600
Change in OI 3,21,600
Bid Price 2.80
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
CE1680.00
3.60 -61.35 -94.46% 1584.05
Previous Close 64.95
Open 2.90
High 6.30
Low 1.30
Vol 5,94,800
Open Interest (OI) 61,200
Change in OI 0
Bid Price 3.40
Offer Price 4.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1440.00
2.10 -37.60 -94.71% 1585.55
Previous Close 39.70
Open 27.20
High 27.20
Low 2.00
Vol 26,57,600
Open Interest (OI) 2,64,400
Change in OI 2,58,000
Bid Price 2.05
Offer Price 2.15
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1540.00
12.00 -226.60 -94.97% 1575.65
Previous Close 238.60
Open 40.00
High 44.25
Low 6.40
Vol 33,44,800
Open Interest (OI) 3,66,000
Change in OI 0
Bid Price 12.20
Offer Price 12.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1520.00
8.45 -216.80 -96.25% 1579.20
Previous Close 225.25
Open 43.85
High 43.85
Low 5.15
Vol 25,67,200
Open Interest (OI) 2,74,000
Change in OI 0
Bid Price 8.00
Offer Price 8.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1720.00
2.10 -54.90 -96.32% 1585.55
Previous Close 57.00
Open 3.00
High 4.00
Low 1.05
Vol 2,63,200
Open Interest (OI) 61,200
Change in OI 0
Bid Price 2.10
Offer Price 2.20
Bid Quantity 400
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1480.00
4.40 -119.40 -96.45% 1583.25
Previous Close 123.80
Open 37.90
High 37.90
Low 2.40
Vol 37,22,800
Open Interest (OI) 3,84,400
Change in OI 3,82,800
Bid Price 4.40
Offer Price 4.50
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1600.00
65.70 50.60 335.10% 1521.95
Previous Close 15.10
Open 19.90
High 74.70
Low 19.90
Vol 21,42,800
Open Interest (OI) 3,13,600
Change in OI 2,67,600
Bid Price 64.00
Offer Price 65.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1580.00
75.00 57.40 326.14% 1512.65
Previous Close 17.60
Open 35.00
High 85.00
Low 35.00
Vol 2,84,400
Open Interest (OI) 60,400
Change in OI 56,000
Bid Price 74.05
Offer Price 75.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1540.00
95.00 69.85 277.73% 1492.65
Previous Close 25.15
Open 32.00
High 106.70
Low 32.00
Vol 5,26,000
Open Interest (OI) 82,000
Change in OI 70,800
Bid Price 93.05
Offer Price 97.60
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1520.00
110.00 78.95 254.27% 1477.65
Previous Close 31.05
Open 49.95
High 118.65
Low 49.00
Vol 2,70,000
Open Interest (OI) 30,400
Change in OI 26,000
Bid Price 104.30
Offer Price 112.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1500.00
122.00 87.20 250.57% 1465.65
Previous Close 34.80
Open 45.10
High 132.90
Low 44.90
Vol 11,84,800
Open Interest (OI) 2,14,400
Change in OI 99,200
Bid Price 118.55
Offer Price 122.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1340.00
250.70 179.00 249.65% 1336.95
Previous Close 71.70
Open 122.60
High 250.70
Low 122.60
Vol 10,400
Open Interest (OI) 12,000
Change in OI 6,000
Bid Price 205.20
Offer Price 262.45
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1480.00
132.25 91.45 224.14% 1455.40
Previous Close 40.80
Open 57.20
High 142.00
Low 54.35
Vol 1,14,000
Open Interest (OI) 19,200
Change in OI -5,600
Bid Price 128.30
Offer Price 143.20
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1460.00
146.75 98.80 206.05% 1440.90
Previous Close 47.95
Open 64.95
High 156.00
Low 59.80
Vol 1,45,200
Open Interest (OI) 25,600
Change in OI -23,200
Bid Price 143.70
Offer Price 148.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1440.00
164.75 109.70 199.27% 1422.90
Previous Close 55.05
Open 60.10
High 175.55
Low 60.10
Vol 1,97,200
Open Interest (OI) 54,800
Change in OI -55,600
Bid Price 152.70
Offer Price 173.15
Bid Quantity 2,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1420.00
178.50 115.55 183.56% 1409.15
Previous Close 62.95
Open 82.00
High 190.00
Low 75.70
Vol 82,800
Open Interest (OI) 29,600
Change in OI -28,000
Bid Price 169.15
Offer Price 188.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1400.00
195.00 122.00 167.12% 1392.65
Previous Close 73.00
Open 95.35
High 207.35
Low 95.35
Vol 1,80,000
Open Interest (OI) 1,22,400
Change in OI -42,000
Bid Price 184.00
Offer Price 206.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1380.00
210.05 124.65 145.96% 1377.60
Previous Close 85.40
Open 125.30
High 215.10
Low 114.25
Vol 41,200
Open Interest (OI) 22,400
Change in OI -6,400
Bid Price 200.90
Offer Price 220.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1300.00
280.00 141.70 102.46% 1307.65
Previous Close 138.30
Open 175.00
High 280.00
Low 174.00
Vol 19,600
Open Interest (OI) 7,600
Change in OI -4,800
Bid Price 239.45
Offer Price 318.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1360.00
195.90 97.70 99.49% 1391.75
Previous Close 98.20
Open 139.95
High 206.60
Low 139.95
Vol 11,600
Open Interest (OI) 6,400
Change in OI -1,200
Bid Price 194.10
Offer Price 286.10
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1200.00
342.00 144.00 72.73% 1245.65
Previous Close 198.00
Open 284.00
High 345.00
Low 284.00
Vol 7,200
Open Interest (OI) 4,400
Change in OI -1,600
Bid Price 352.90
Offer Price 449.85
Bid Quantity 2,000
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE960.00
586.00 106.35 22.17% 1001.65
Previous Close 479.65
Open 586.00
High 586.00
Low 586.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 538.10
Offer Price 703.05
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1320.00
255.00 44.65 21.23% 1332.65
Previous Close 210.35
Open 245.00
High 255.00
Low 245.00
Vol 2,000
Open Interest (OI) 1,600
Change in OI 0
Bid Price 243.35
Offer Price 301.90
Bid Quantity 1,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE900.00
2.00 0.00 0.00% 1585.65
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 0.50
Offer Price 3.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1220.00
200.00 0.00 0.00% 1387.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 280.60
Offer Price 408.75
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1000.00
3.00 0.00 0.00% 1584.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 0.70
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
CE1260.00
165.00 0.00 0.00% 1422.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 249.65
Offer Price 366.05
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
3.90 0.00 0.00% 1583.75
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 1.00
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
CE1560.00
85.30 -19.60 -18.68% 1502.35
Previous Close 104.90
Open 35.00
High 95.00
Low 35.00
Vol 4,85,600
Open Interest (OI) 1,20,800
Change in OI 0
Bid Price 82.45
Offer Price 85.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1160.00
5.00 -2.65 -34.64% 1582.65
Previous Close 7.65
Open 2.90
High 5.00
Low 2.90
Vol 1,200
Open Interest (OI) 2,000
Change in OI 400
Bid Price 1.50
Offer Price 5.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1200.00
5.45 -2.90 -34.73% 1582.20
Previous Close 8.35
Open 6.20
High 6.55
Low 4.00
Vol 82,800
Open Interest (OI) 72,000
Change in OI 18,000
Bid Price 5.30
Offer Price 5.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1640.00
51.95 -29.55 -36.26% 1535.70
Previous Close 81.50
Open 15.00
High 57.75
Low 15.00
Vol 2,17,200
Open Interest (OI) 80,800
Change in OI 0
Bid Price 43.15
Offer Price 51.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1620.00
54.40 -32.50 -37.40% 1533.25
Previous Close 86.90
Open 40.00
High 65.00
Low 40.00
Vol 62,000
Open Interest (OI) 24,400
Change in OI 0
Bid Price 52.35
Offer Price 59.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1660.00
43.00 -33.45 -43.75% 1544.65
Previous Close 76.45
Open 32.15
High 50.00
Low 21.70
Vol 36,800
Open Interest (OI) 17,600
Change in OI 0
Bid Price 38.80
Offer Price 45.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1720.00
190.00 -154.55 -44.86% 1397.65
Previous Close 344.55
Open 190.00
High 190.00
Low 190.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 120.20
Offer Price 191.90
Bid Quantity 9,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1700.00
170.05 -159.00 -48.32% 1417.60
Previous Close 329.05
Open 175.00
High 190.00
Low 170.05
Vol 4,000
Open Interest (OI) 3,600
Change in OI 0
Bid Price 102.80
Offer Price 175.10
Bid Quantity 9,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1260.00
8.75 -8.25 -48.53% 1578.90
Previous Close 17.00
Open 17.00
High 17.00
Low 6.50
Vol 7,200
Open Interest (OI) 8,400
Change in OI 2,400
Bid Price 6.50
Offer Price 9.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1220.00
6.30 -6.70 -51.54% 1581.35
Previous Close 13.00
Open 8.40
High 9.20
Low 4.25
Vol 4,000
Open Interest (OI) 2,800
Change in OI 400
Bid Price 5.05
Offer Price 7.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1700.00
32.50 -34.65 -51.60% 1555.15
Previous Close 67.15
Open 13.00
High 38.00
Low 13.00
Vol 6,40,000
Open Interest (OI) 2,37,600
Change in OI 0
Bid Price 31.35
Offer Price 33.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1680.00
34.60 -37.05 -51.71% 1553.05
Previous Close 71.65
Open 29.30
High 38.50
Low 18.05
Vol 17,200
Open Interest (OI) 6,000
Change in OI 0
Bid Price 27.20
Offer Price 46.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1240.00
5.50 -6.50 -54.17% 1582.15
Previous Close 12.00
Open 8.00
High 8.35
Low 5.00
Vol 10,400
Open Interest (OI) 18,800
Change in OI 3,600
Bid Price 5.80
Offer Price 7.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1720.00
27.25 -35.60 -56.64% 1560.40
Previous Close 62.85
Open 18.65
High 33.30
Low 16.00
Vol 81,200
Open Interest (OI) 46,000
Change in OI 0
Bid Price 27.30
Offer Price 28.40
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1280.00
8.00 -11.85 -59.70% 1579.65
Previous Close 19.85
Open 8.20
High 12.00
Low 6.65
Vol 9,600
Open Interest (OI) 7,200
Change in OI -800
Bid Price 5.15
Offer Price 9.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1660.00
120.00 -178.80 -59.84% 1467.65
Previous Close 298.80
Open 125.00
High 125.00
Low 120.00
Vol 800
Open Interest (OI) 400
Change in OI 0
Bid Price 122.75
Offer Price 156.50
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1500.00
46.00 -74.00 -61.67% 1541.65
Previous Close 120.00
Open 75.00
High 78.00
Low 44.15
Vol 12,27,600
Open Interest (OI) 4,56,800
Change in OI 4,55,600
Bid Price 45.65
Offer Price 46.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1300.00
9.35 -15.80 -62.82% 1578.30
Previous Close 25.15
Open 18.10
High 18.10
Low 7.80
Vol 4,76,800
Open Interest (OI) 2,48,400
Change in OI 1,11,600
Bid Price 9.05
Offer Price 9.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1320.00
11.00 -19.30 -63.70% 1576.65
Previous Close 30.30
Open 14.55
High 15.00
Low 9.05
Vol 11,600
Open Interest (OI) 24,400
Change in OI 5,600
Bid Price 9.55
Offer Price 11.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1560.00
70.00 -125.00 -64.10% 1517.65
Previous Close 195.00
Open 90.15
High 95.00
Low 67.50
Vol 1,88,800
Open Interest (OI) 73,200
Change in OI 0
Bid Price 70.00
Offer Price 70.90
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1340.00
12.90 -23.20 -64.27% 1574.75
Previous Close 36.10
Open 25.05
High 26.80
Low 11.45
Vol 89,600
Open Interest (OI) 33,600
Change in OI 18,400
Bid Price 12.05
Offer Price 12.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1600.00
91.00 -164.55 -64.39% 1496.65
Previous Close 255.55
Open 108.60
High 111.00
Low 85.35
Vol 62,800
Open Interest (OI) 38,800
Change in OI 0
Bid Price 90.45
Offer Price 91.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1640.00
100.00 -184.05 -64.79% 1487.65
Previous Close 284.05
Open 100.00
High 100.00
Low 100.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 90.40
Offer Price 130.80
Bid Quantity 1,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1360.00
14.75 -28.00 -65.50% 1572.90
Previous Close 42.75
Open 26.95
High 29.95
Low 13.20
Vol 84,000
Open Interest (OI) 66,800
Change in OI 17,600
Bid Price 13.95
Offer Price 15.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1400.00
20.95 -40.00 -65.63% 1566.70
Previous Close 60.95
Open 39.55
High 44.35
Low 20.00
Vol 7,98,400
Open Interest (OI) 3,35,200
Change in OI 2,77,200
Bid Price 21.00
Offer Price 21.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1420.00
23.40 -45.00 -65.79% 1564.25
Previous Close 68.40
Open 31.95
High 40.00
Low 22.75
Vol 26,400
Open Interest (OI) 15,600
Change in OI 12,000
Bid Price 23.40
Offer Price 33.15
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1580.00
80.70 -161.05 -66.62% 1506.95
Previous Close 241.75
Open 108.00
High 108.00
Low 76.00
Vol 85,200
Open Interest (OI) 42,800
Change in OI 0
Bid Price 81.00
Offer Price 82.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1380.00
17.00 -35.05 -67.34% 1570.65
Previous Close 52.05
Open 33.70
High 41.65
Low 16.50
Vol 1,54,400
Open Interest (OI) 65,200
Change in OI 27,200
Bid Price 16.75
Offer Price 20.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1460.00
33.20 -71.80 -68.38% 1554.45
Previous Close 105.00
Open 60.00
High 60.00
Low 32.55
Vol 2,42,800
Open Interest (OI) 64,800
Change in OI 0
Bid Price 33.00
Offer Price 33.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1180.00
2.50 -5.50 -68.75% 1585.15
Previous Close 8.00
Open 2.50
High 2.50
Low 2.50
Vol 800
Open Interest (OI) 400
Change in OI -400
Bid Price 2.50
Offer Price 7.05
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1440.00
28.75 -72.55 -71.62% 1558.90
Previous Close 101.30
Open 69.25
High 69.25
Low 27.55
Vol 2,46,800
Open Interest (OI) 86,000
Change in OI 80,000
Bid Price 28.50
Offer Price 29.00
Bid Quantity 400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1540.00
61.00 -154.20 -71.65% 1526.65
Previous Close 215.20
Open 75.05
High 84.95
Low 59.50
Vol 2,14,400
Open Interest (OI) 84,000
Change in OI 0
Bid Price 60.40
Offer Price 61.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1520.00
52.00 -150.45 -74.31% 1535.65
Previous Close 202.45
Open 81.35
High 81.35
Low 50.00
Vol 1,81,600
Open Interest (OI) 38,800
Change in OI 0
Bid Price 52.20
Offer Price 54.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1480.00
38.55 -139.45 -78.34% 1549.10
Previous Close 178.00
Open 72.50
High 72.50
Low 38.55
Vol 1,80,400
Open Interest (OI) 52,400
Change in OI 0
Bid Price 38.50
Offer Price 42.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE960.00
0.15 -9.25 -98.40% 1587.50
Previous Close 9.40
Open 0.15
High 0.15
Low 0.15
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.25
Offer Price 1.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1500.00
100.00 41.95 72.27% 1487.65
Previous Close 58.05
Open 100.00
High 100.00
Low 100.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 100.05
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
PE1300.00
72.00 0.00 0.00% 1515.65
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 18.05
Offer Price 50.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1200.00
9.00 -19.00 -67.86% 1578.65
Previous Close 28.00
Open 9.00
High 9.00
Low 9.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 5.10
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