Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1551.35
Change Change %
-36.30 -2.29%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
1552.20
Change Change %
-35.80 -2.25%

Updated:28 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
PE1600.00
45.85 8.65 23.25% 1505.50
Previous Close 37.20
Open 47.65
High 59.00
Low 35.50
Vol 46,800
Open Interest (OI) 16,400
Change in OI -20,800
Bid Price 49.15
Offer Price 54.15
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1580.00
26.75 0.60 2.29% 1524.60
Previous Close 26.15
Open 30.00
High 43.85
Low 21.20
Vol 4,10,400
Open Interest (OI) 17,200
Change in OI -1,22,400
Bid Price 26.00
Offer Price 34.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1240.00
308.00 1.00 0.33% 1243.35
Previous Close 307.00
Open 316.00
High 321.00
Low 307.50
Vol 5,600
Open Interest (OI) 30,000
Change in OI -400
Bid Price 281.10
Offer Price 349.30
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1660.00
170.00 0.00 0.00% 1381.35
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 81.40
Offer Price 141.90
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1080.00
0.55 0.00 0.00% 1550.80
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 0.35
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1640.00
98.05 0.00 0.00% 1453.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 68.85
Offer Price 94.70
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1220.00
165.60 0.00 0.00% 1385.75
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 296.65
Offer Price 367.30
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1000.00
558.00 0.00 0.00% 993.35
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 488.85
Offer Price 617.45
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1000.00
0.05 0.00 0.00% 1551.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 400
Open Interest (OI) 16,400
Change in OI -400
Bid Price 0.05
Offer Price 0.20
Bid Quantity 2,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1140.00
0.10 0.00 0.00% 1551.25
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,200
Open Interest (OI) 10,400
Change in OI -1,200
Bid Price 0.10
Offer Price 0.45
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1700.00
175.00 0.00 0.00% 1376.35
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 146.20
Offer Price 163.45
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE960.00
344.80 0.00 0.00% 1206.55
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 523.80
Offer Price 662.65
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% 1551.10
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
CE1200.00
342.00 0.00 0.00% 1209.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,400
Change in OI 0
Bid Price 316.60
Offer Price 390.05
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1100.00
210.30 0.00 0.00% 1341.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 401.55
Offer Price 503.85
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1560.00
17.95 -0.45 -2.45% 1533.40
Previous Close 18.40
Open 16.50
High 28.00
Low 11.60
Vol 13,96,000
Open Interest (OI) 71,200
Change in OI -2,20,800
Bid Price 16.05
Offer Price 20.95
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1280.00
269.50 -26.50 -8.95% 1281.85
Previous Close 296.00
Open 275.00
High 282.10
Low 269.50
Vol 1,600
Open Interest (OI) 30,000
Change in OI -1,200
Bid Price 245.65
Offer Price 278.40
Bid Quantity 9,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1260.00
288.00 -31.50 -9.86% 1263.35
Previous Close 319.50
Open 303.00
High 303.15
Low 284.00
Vol 12,800
Open Interest (OI) 86,400
Change in OI -400
Bid Price 263.15
Offer Price 293.60
Bid Quantity 9,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1300.00
254.35 -34.25 -11.87% 1297.00
Previous Close 288.60
Open 256.50
High 275.00
Low 243.00
Vol 42,400
Open Interest (OI) 46,000
Change in OI -16,800
Bid Price 247.90
Offer Price 264.15
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1320.00
232.00 -35.45 -13.25% 1319.35
Previous Close 267.45
Open 246.70
High 246.70
Low 225.00
Vol 13,600
Open Interest (OI) 1,20,000
Change in OI -1,600
Bid Price 225.65
Offer Price 236.95
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1340.00
207.00 -31.80 -13.32% 1344.35
Previous Close 238.80
Open 219.40
High 224.00
Low 203.10
Vol 12,400
Open Interest (OI) 74,800
Change in OI -7,600
Bid Price 207.45
Offer Price 213.85
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1380.00
178.95 -28.30 -13.66% 1372.40
Previous Close 207.25
Open 179.30
High 186.40
Low 161.00
Vol 20,400
Open Interest (OI) 74,000
Change in OI -10,000
Bid Price 161.25
Offer Price 173.35
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1620.00
71.20 -11.45 -13.85% 1480.15
Previous Close 82.65
Open 60.55
High 71.20
Low 58.00
Vol 8,000
Open Interest (OI) 1,600
Change in OI -400
Bid Price 68.25
Offer Price 73.70
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1360.00
183.00 -33.95 -15.65% 1368.35
Previous Close 216.95
Open 190.00
High 203.00
Low 180.00
Vol 17,200
Open Interest (OI) 45,600
Change in OI -9,200
Bid Price 183.05
Offer Price 220.50
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1420.00
136.50 -27.45 -16.74% 1414.85
Previous Close 163.95
Open 136.85
High 150.65
Low 121.20
Vol 45,200
Open Interest (OI) 1,34,800
Change in OI -31,600
Bid Price 128.75
Offer Price 134.35
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1400.00
145.00 -34.90 -19.40% 1406.35
Previous Close 179.90
Open 155.15
High 172.70
Low 141.20
Vol 84,000
Open Interest (OI) 2,71,200
Change in OI -63,200
Bid Price 148.45
Offer Price 153.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1460.00
97.00 -24.20 -19.97% 1454.35
Previous Close 121.20
Open 99.40
High 112.55
Low 81.50
Vol 28,000
Open Interest (OI) 71,200
Change in OI -16,000
Bid Price 89.10
Offer Price 92.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1440.00
113.00 -28.55 -20.17% 1438.35
Previous Close 141.55
Open 120.00
High 132.90
Low 101.85
Vol 44,000
Open Interest (OI) 1,01,600
Change in OI -26,000
Bid Price 108.70
Offer Price 112.45
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1480.00
74.05 -33.20 -30.96% 1477.30
Previous Close 107.25
Open 85.20
High 91.10
Low 63.10
Vol 24,400
Open Interest (OI) 64,400
Change in OI -16,400
Bid Price 70.15
Offer Price 73.70
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1160.00
0.10 -0.05 -33.33% 1551.25
Previous Close 0.15
Open 0.10
High 0.35
Low 0.05
Vol 2,800
Open Interest (OI) 93,600
Change in OI -1,600
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
29-10-2020
OPTSTK
PE1540.00
8.00 -4.65 -36.76% 1543.35
Previous Close 12.65
Open 19.95
High 19.95
Low 5.85
Vol 19,12,800
Open Interest (OI) 1,71,200
Change in OI -1,96,400
Bid Price 7.60
Offer Price 8.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1500.00
52.00 -32.30 -38.32% 1499.35
Previous Close 84.30
Open 62.75
High 75.05
Low 44.85
Vol 1,56,400
Open Interest (OI) 2,18,000
Change in OI -76,400
Bid Price 50.95
Offer Price 53.25
Bid Quantity 400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1100.00
0.15 -0.10 -40.00% 1551.20
Previous Close 0.25
Open 0.45
High 0.45
Low 0.10
Vol 10,800
Open Interest (OI) 1,03,200
Change in OI -5,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 800
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1260.00
0.30 -0.25 -45.45% 1551.05
Previous Close 0.55
Open 0.50
High 0.60
Low 0.15
Vol 51,600
Open Interest (OI) 1,62,800
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1520.00
33.25 -36.00 -51.99% 1518.10
Previous Close 69.25
Open 45.70
High 54.55
Low 27.30
Vol 91,200
Open Interest (OI) 46,400
Change in OI -29,200
Bid Price 32.25
Offer Price 35.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1240.00
0.20 -0.25 -55.56% 1551.15
Previous Close 0.45
Open 0.40
High 0.70
Low 0.10
Vol 19,200
Open Interest (OI) 60,000
Change in OI -1,600
Bid Price 0.10
Offer Price 0.35
Bid Quantity 5,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1200.00
0.10 -0.15 -60.00% 1551.25
Previous Close 0.25
Open 0.15
High 0.15
Low 0.05
Vol 23,600
Open Interest (OI) 1,14,000
Change in OI -10,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1520.00
3.50 -5.55 -61.33% 1547.85
Previous Close 9.05
Open 13.00
High 13.00
Low 2.65
Vol 16,15,200
Open Interest (OI) 1,86,000
Change in OI -90,400
Bid Price 3.35
Offer Price 3.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1300.00
0.25 -0.40 -61.54% 1551.10
Previous Close 0.65
Open 0.25
High 0.70
Low 0.15
Vol 1,17,600
Open Interest (OI) 1,95,600
Change in OI -24,800
Bid Price 0.15
Offer Price 0.30
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1540.00
18.75 -34.00 -64.45% 1532.60
Previous Close 52.75
Open 32.00
High 40.20
Low 13.45
Vol 5,20,000
Open Interest (OI) 64,000
Change in OI -1,12,400
Bid Price 17.35
Offer Price 20.65
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1180.00
0.05 -0.10 -66.67% 1551.30
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 6,800
Open Interest (OI) 28,800
Change in OI -5,600
Bid Price 0.05
Offer Price 0.20
Bid Quantity 2,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1280.00
0.15 -0.40 -72.73% 1551.20
Previous Close 0.55
Open 0.55
High 0.55
Low 0.15
Vol 13,200
Open Interest (OI) 48,400
Change in OI 800
Bid Price 0.15
Offer Price 0.40
Bid Quantity 1,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1320.00
0.20 -0.55 -73.33% 1551.15
Previous Close 0.75
Open 0.30
High 0.65
Low 0.15
Vol 94,800
Open Interest (OI) 1,62,000
Change in OI -14,000
Bid Price 0.20
Offer Price 0.35
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1220.00
0.10 -0.30 -75.00% 1551.25
Previous Close 0.40
Open 0.25
High 0.25
Low 0.10
Vol 4,000
Open Interest (OI) 49,600
Change in OI -2,400
Bid Price 0.10
Offer Price 0.30
Bid Quantity 2,400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1560.00
9.00 -29.90 -76.86% 1542.35
Previous Close 38.90
Open 24.00
High 25.25
Low 5.40
Vol 16,36,000
Open Interest (OI) 1,45,600
Change in OI -64,400
Bid Price 8.25
Offer Price 9.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1500.00
1.55 -5.20 -77.04% 1549.80
Previous Close 6.75
Open 6.00
High 6.05
Low 1.55
Vol 22,98,800
Open Interest (OI) 5,78,400
Change in OI -4,74,800
Bid Price 1.55
Offer Price 1.60
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1380.00
0.25 -1.15 -82.14% 1551.10
Previous Close 1.40
Open 1.65
High 1.65
Low 0.15
Vol 94,400
Open Interest (OI) 1,71,600
Change in OI -8,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1400.00
0.30 -1.40 -82.35% 1551.05
Previous Close 1.70
Open 1.70
High 1.70
Low 0.10
Vol 4,80,800
Open Interest (OI) 3,92,800
Change in OI -2,63,600
Bid Price 0.15
Offer Price 0.30
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1120.00
0.05 -0.25 -83.33% 1551.30
Previous Close 0.30
Open 0.05
High 0.05
Low 0.05
Vol 400
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1460.00
0.55 -3.05 -84.72% 1550.80
Previous Close 3.60
Open 3.30
High 3.30
Low 0.55
Vol 5,61,200
Open Interest (OI) 2,00,400
Change in OI -1,19,600
Bid Price 0.55
Offer Price 0.90
Bid Quantity 8,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1440.00
0.40 -2.25 -84.91% 1550.95
Previous Close 2.65
Open 0.70
High 1.85
Low 0.30
Vol 3,88,400
Open Interest (OI) 1,62,000
Change in OI -1,02,000
Bid Price 0.35
Offer Price 0.65
Bid Quantity 5,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1480.00
0.75 -4.25 -85.00% 1550.60
Previous Close 5.00
Open 2.05
High 4.50
Low 0.75
Vol 8,57,200
Open Interest (OI) 2,16,400
Change in OI -1,70,400
Bid Price 1.00
Offer Price 1.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1360.00
0.15 -0.90 -85.71% 1551.20
Previous Close 1.05
Open 0.35
High 0.60
Low 0.05
Vol 1,12,000
Open Interest (OI) 3,16,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1660.00
0.80 -4.90 -85.96% 1550.55
Previous Close 5.70
Open 5.00
High 5.00
Low 0.65
Vol 2,63,200
Open Interest (OI) 46,400
Change in OI -34,400
Bid Price 0.70
Offer Price 0.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1640.00
1.10 -7.20 -86.75% 1550.25
Previous Close 8.30
Open 4.75
High 7.00
Low 0.80
Vol 8,50,800
Open Interest (OI) 1,20,000
Change in OI -1,24,000
Bid Price 0.95
Offer Price 1.40
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1680.00
0.55 -3.90 -87.64% 1550.80
Previous Close 4.45
Open 3.60
High 3.60
Low 0.45
Vol 1,52,800
Open Interest (OI) 28,000
Change in OI -34,800
Bid Price 0.55
Offer Price 1.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1580.00
3.15 -24.00 -88.40% 1548.20
Previous Close 27.15
Open 9.85
High 14.75
Low 2.55
Vol 20,77,200
Open Interest (OI) 1,25,600
Change in OI -71,200
Bid Price 3.00
Offer Price 4.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1600.00
2.00 -16.55 -89.22% 1549.35
Previous Close 18.55
Open 10.40
High 11.90
Low 1.50
Vol 26,40,400
Open Interest (OI) 3,35,600
Change in OI -2,56,000
Bid Price 2.00
Offer Price 2.20
Bid Quantity 10,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1420.00
0.20 -1.80 -90.00% 1551.15
Previous Close 2.00
Open 1.65
High 1.65
Low 0.20
Vol 2,01,600
Open Interest (OI) 1,16,000
Change in OI -67,600
Bid Price 0.20
Offer Price 0.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1620.00
1.20 -11.00 -90.16% 1550.15
Previous Close 12.20
Open 9.20
High 9.20
Low 1.00
Vol 15,70,400
Open Interest (OI) 1,13,600
Change in OI -1,57,200
Bid Price 1.15
Offer Price 1.40
Bid Quantity 400
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1700.00
0.30 -2.95 -90.77% 1551.05
Previous Close 3.25
Open 2.80
High 2.80
Low 0.25
Vol 3,21,600
Open Interest (OI) 1,10,400
Change in OI -1,32,800
Bid Price 0.25
Offer Price 0.55
Bid Quantity 4,800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
CE1720.00
0.20 -2.15 -91.49% 1551.15
Previous Close 2.35
Open 1.30
High 1.30
Low 0.15
Vol 62,800
Open Interest (OI) 41,200
Change in OI -21,200
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
29-10-2020
OPTSTK
PE1340.00
0.05 -0.75 -93.75% 1551.30
Previous Close 0.80
Open 0.80
High 0.80
Low 0.05
Vol 75,600
Open Interest (OI) 1,09,200
Change in OI -22,800
Bid Price 0.05
Offer Price 0.35
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1640.00
133.00 33.00 33.00% 1418.35
Previous Close 100.00
Open 133.00
High 133.00
Low 133.00
Vol 2,000
Open Interest (OI) 400
Change in OI 0
Bid Price 121.50
Offer Price 137.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1240.00
6.50 1.00 18.18% 1544.85
Previous Close 5.50
Open 5.50
High 6.50
Low 5.50
Vol 800
Open Interest (OI) 18,800
Change in OI 0
Bid Price 5.30
Offer Price 8.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1560.00
76.95 7.10 10.16% 1474.40
Previous Close 69.85
Open 75.95
High 83.05
Low 68.00
Vol 1,78,000
Open Interest (OI) 52,000
Change in OI -21,600
Bid Price 73.05
Offer Price 76.95
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1520.00
57.00 4.45 8.47% 1494.35
Previous Close 52.55
Open 57.00
High 62.30
Low 50.20
Vol 1,13,600
Open Interest (OI) 35,200
Change in OI -3,200
Bid Price 55.25
Offer Price 58.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1360.00
212.40 16.50 8.42% 1338.95
Previous Close 195.90
Open 212.40
High 212.40
Low 212.40
Vol 400
Open Interest (OI) 6,000
Change in OI -400
Bid Price 166.00
Offer Price 232.75
Bid Quantity 2,400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1600.00
97.00 6.55 7.24% 1454.35
Previous Close 90.45
Open 98.00
High 107.15
Low 91.05
Vol 63,600
Open Interest (OI) 22,000
Change in OI -17,600
Bid Price 96.75
Offer Price 99.00
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1540.00
64.50 3.45 5.65% 1486.85
Previous Close 61.05
Open 55.05
High 72.00
Low 55.05
Vol 3,31,600
Open Interest (OI) 1,11,200
Change in OI 26,400
Bid Price 64.05
Offer Price 68.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1580.00
83.70 3.95 4.95% 1467.65
Previous Close 79.75
Open 102.20
High 107.80
Low 73.45
Vol 75,200
Open Interest (OI) 23,600
Change in OI -20,400
Bid Price 81.45
Offer Price 89.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1500.00
48.00 2.10 4.58% 1503.35
Previous Close 45.90
Open 47.05
High 53.15
Low 42.40
Vol 7,38,000
Open Interest (OI) 3,82,000
Change in OI -72,400
Bid Price 47.55
Offer Price 48.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1480.00
40.95 1.45 3.67% 1510.40
Previous Close 39.50
Open 41.00
High 45.25
Low 36.00
Vol 1,27,600
Open Interest (OI) 59,200
Change in OI 7,200
Bid Price 38.80
Offer Price 40.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1200.00
353.20 11.20 3.27% 1198.15
Previous Close 342.00
Open 357.95
High 357.95
Low 353.20
Vol 800
Open Interest (OI) 3,600
Change in OI -800
Bid Price 311.60
Offer Price 408.80
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1660.00
120.00 0.00 0.00% 1431.35
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 111.05
Offer Price 172.70
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% 1549.35
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 3.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1320.00
255.00 0.00 0.00% 1296.35
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 200.40
Offer Price 278.55
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1160.00
5.00 0.00 0.00% 1546.35
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 0.00
Offer Price 4.95
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1180.00
2.50 0.00 0.00% 1548.85
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 2.50
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
PE1280.00
8.00 0.00 0.00% 1543.35
Previous Close 8.00
Open 8.00
High 8.00
Low 8.00
Vol 400
Open Interest (OI) 7,600
Change in OI 0
Bid Price 6.05
Offer Price 9.00
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% 1351.35
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 293.70
Offer Price 371.65
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% 1548.35
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 0.35
Offer Price 0.00
Bid Quantity 4,000
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% 1386.35
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 267.40
Offer Price 309.00
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE960.00
586.00 0.00 0.00% 965.35
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 520.85
Offer Price 662.45
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE960.00
0.15 0.00 0.00% 1551.20
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 0.15
Offer Price 0.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1720.00
190.00 0.00 0.00% 1361.35
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 163.00
Offer Price 227.00
Bid Quantity 2,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1100.00
3.90 0.00 0.00% 1547.45
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 0.40
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1460.00
32.75 -0.75 -2.24% 1518.60
Previous Close 33.50
Open 34.55
High 38.50
Low 30.35
Vol 1,17,600
Open Interest (OI) 48,400
Change in OI -17,200
Bid Price 33.35
Offer Price 34.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1700.00
166.00 -4.05 -2.38% 1385.35
Previous Close 170.05
Open 171.80
High 171.80
Low 166.00
Vol 4,800
Open Interest (OI) 8,400
Change in OI 4,400
Bid Price 153.45
Offer Price 196.80
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1440.00
27.55 -1.10 -3.84% 1523.80
Previous Close 28.65
Open 32.70
High 32.70
Low 24.80
Vol 1,15,200
Open Interest (OI) 77,200
Change in OI -9,600
Bid Price 27.75
Offer Price 28.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1200.00
5.00 -0.35 -6.54% 1546.35
Previous Close 5.35
Open 5.80
High 5.80
Low 4.25
Vol 20,000
Open Interest (OI) 76,400
Change in OI 4,000
Bid Price 4.40
Offer Price 4.90
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1420.00
22.40 -1.95 -8.01% 1528.95
Previous Close 24.35
Open 25.05
High 26.70
Low 20.00
Vol 16,400
Open Interest (OI) 17,600
Change in OI 1,600
Bid Price 21.50
Offer Price 24.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1300.00
8.00 -0.75 -8.57% 1543.35
Previous Close 8.75
Open 9.05
High 10.00
Low 7.75
Vol 1,06,800
Open Interest (OI) 2,50,400
Change in OI 2,000
Bid Price 8.00
Offer Price 8.65
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1300.00
255.00 -25.00 -8.93% 1296.35
Previous Close 280.00
Open 255.95
High 257.10
Low 243.25
Vol 4,400
Open Interest (OI) 6,000
Change in OI -1,600
Bid Price 224.95
Offer Price 289.60
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1400.00
18.50 -2.30 -11.06% 1532.85
Previous Close 20.80
Open 22.20
High 22.45
Low 15.85
Vol 3,49,600
Open Interest (OI) 3,35,600
Change in OI -14,800
Bid Price 18.05
Offer Price 20.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1340.00
10.65 -1.45 -11.98% 1540.70
Previous Close 12.10
Open 13.00
High 13.00
Low 10.50
Vol 10,800
Open Interest (OI) 32,400
Change in OI -1,200
Bid Price 10.05
Offer Price 13.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1260.00
7.50 -1.05 -12.28% 1543.85
Previous Close 8.55
Open 8.75
High 8.95
Low 5.10
Vol 2,400
Open Interest (OI) 9,600
Change in OI 1,200
Bid Price 6.15
Offer Price 8.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1380.00
15.00 -2.15 -12.54% 1536.35
Previous Close 17.15
Open 17.25
High 19.15
Low 14.10
Vol 84,800
Open Interest (OI) 1,01,600
Change in OI 34,000
Bid Price 14.25
Offer Price 15.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1340.00
213.45 -31.40 -12.82% 1337.90
Previous Close 244.85
Open 217.70
High 236.10
Low 213.45
Vol 2,000
Open Interest (OI) 10,000
Change in OI -1,600
Bid Price 197.00
Offer Price 249.35
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1320.00
9.50 -1.50 -13.64% 1541.85
Previous Close 11.00
Open 10.00
High 13.45
Low 9.50
Vol 3,600
Open Interest (OI) 24,400
Change in OI 0
Bid Price 9.10
Offer Price 12.45
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1360.00
12.10 -2.05 -14.49% 1539.25
Previous Close 14.15
Open 13.75
High 14.80
Low 12.00
Vol 18,400
Open Interest (OI) 63,200
Change in OI -3,600
Bid Price 10.25
Offer Price 13.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1400.00
167.00 -31.35 -15.81% 1384.35
Previous Close 198.35
Open 184.25
High 184.55
Low 158.00
Vol 30,000
Open Interest (OI) 1,09,600
Change in OI -13,200
Bid Price 161.40
Offer Price 173.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1420.00
153.30 -28.80 -15.82% 1398.05
Previous Close 182.10
Open 161.15
High 162.30
Low 140.80
Vol 9,200
Open Interest (OI) 28,000
Change in OI -1,200
Bid Price 147.05
Offer Price 157.90
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1440.00
136.15 -26.30 -16.19% 1415.20
Previous Close 162.45
Open 146.55
High 152.00
Low 129.85
Vol 15,600
Open Interest (OI) 56,800
Change in OI 2,400
Bid Price 126.05
Offer Price 136.20
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1380.00
175.00 -34.75 -16.57% 1376.35
Previous Close 209.75
Open 190.00
High 190.00
Low 175.00
Vol 2,400
Open Interest (OI) 22,400
Change in OI 0
Bid Price 156.25
Offer Price 192.60
Bid Quantity 400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1460.00
120.80 -27.30 -18.43% 1430.55
Previous Close 148.10
Open 131.85
High 134.85
Low 115.00
Vol 19,600
Open Interest (OI) 22,800
Change in OI -2,800
Bid Price 117.85
Offer Price 128.10
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1500.00
95.00 -27.45 -22.42% 1456.35
Previous Close 122.45
Open 123.00
High 123.00
Low 89.00
Vol 1,29,600
Open Interest (OI) 2,02,000
Change in OI -12,000
Bid Price 93.70
Offer Price 97.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1480.00
102.00 -31.45 -23.57% 1449.35
Previous Close 133.45
Open 115.55
High 116.20
Low 102.00
Vol 5,600
Open Interest (OI) 18,800
Change in OI -800
Bid Price 64.55
Offer Price 132.55
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1540.00
74.05 -23.90 -24.40% 1477.30
Previous Close 97.95
Open 82.70
High 86.00
Low 67.85
Vol 1,98,000
Open Interest (OI) 1,41,600
Change in OI 60,400
Bid Price 71.30
Offer Price 80.45
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1560.00
64.00 -23.50 -26.86% 1487.35
Previous Close 87.50
Open 71.80
High 77.05
Low 58.70
Vol 2,60,400
Open Interest (OI) 1,36,800
Change in OI 16,000
Bid Price 63.00
Offer Price 64.95
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1580.00
56.15 -20.85 -27.08% 1495.20
Previous Close 77.00
Open 56.30
High 69.05
Low 33.05
Vol 1,44,000
Open Interest (OI) 61,600
Change in OI 2,000
Bid Price 52.90
Offer Price 58.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1680.00
26.25 -9.85 -27.29% 1525.10
Previous Close 36.10
Open 30.00
High 33.00
Low 20.35
Vol 21,600
Open Interest (OI) 10,000
Change in OI 3,600
Bid Price 24.15
Offer Price 29.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1520.00
79.00 -30.95 -28.15% 1472.35
Previous Close 109.95
Open 95.70
High 99.10
Low 77.75
Vol 40,000
Open Interest (OI) 31,600
Change in OI 1,600
Bid Price 82.80
Offer Price 86.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1620.00
42.10 -16.85 -28.58% 1509.25
Previous Close 58.95
Open 58.65
High 58.65
Low 37.70
Vol 85,600
Open Interest (OI) 22,800
Change in OI -1,600
Bid Price 39.55
Offer Price 42.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1600.00
48.35 -19.55 -28.79% 1503.00
Previous Close 67.90
Open 53.30
High 58.65
Low 42.40
Vol 5,80,800
Open Interest (OI) 3,08,400
Change in OI -8,800
Bid Price 48.45
Offer Price 49.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1640.00
36.30 -15.45 -29.86% 1515.05
Previous Close 51.75
Open 42.05
High 43.95
Low 30.40
Vol 1,18,800
Open Interest (OI) 86,400
Change in OI 4,800
Bid Price 34.50
Offer Price 35.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1660.00
30.00 -15.15 -33.55% 1521.35
Previous Close 45.15
Open 45.15
High 45.15
Low 27.20
Vol 33,200
Open Interest (OI) 25,600
Change in OI 6,800
Bid Price 28.65
Offer Price 31.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1720.00
18.90 -10.20 -35.05% 1532.45
Previous Close 29.10
Open 22.05
High 24.50
Low 16.65
Vol 46,800
Open Interest (OI) 42,000
Change in OI -4,800
Bid Price 17.05
Offer Price 19.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1700.00
21.00 -12.85 -37.96% 1530.35
Previous Close 33.85
Open 31.95
High 31.95
Low 19.00
Vol 4,05,600
Open Interest (OI) 2,66,800
Change in OI 28,400
Bid Price 20.70
Offer Price 21.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
PE1220.00
4.05 -3.70 -47.74% 1547.30
Previous Close 7.75
Open 7.70
High 7.70
Low 4.05
Vol 1,200
Open Interest (OI) 3,200
Change in OI 400
Bid Price 4.15
Offer Price 8.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1800.00
9.65 -38.40 -79.92% 1541.70
Previous Close 48.05
Open 10.90
High 13.50
Low 8.20
Vol 16,400
Open Interest (OI) 10,000
Change in OI 0
Bid Price 9.20
Offer Price 9.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
26-11-2020
OPTSTK
CE1860.00
4.80 -34.30 -87.72% 1546.55
Previous Close 39.10
Open 4.95
High 12.00
Low 4.80
Vol 6,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 4.35
Offer Price 5.50
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1500.00
100.00 0.00 0.00% 1451.35
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 180.00
Bid Quantity 0
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1300.00
72.00 0.00 0.00% 1479.35
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 18.00
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 0.00 0.00% 1542.35
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 5.00
Offer Price 20.00
Bid Quantity 400
Offer Quantity 400

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