Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1846.25
Change Change %
25.25 1.39%

Updated:04 Dec, 2020, 15:57 PM IST

BSE
1845.90
Change Change %
24.40 1.34%

Updated:04 Dec, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1860.00
59.00 12.80 27.71% 1787.25
Previous Close 46.20
Open 48.95
High 60.20
Low 41.65
Vol 7,28,000
Open Interest (OI) 2,18,400
Change in OI -6,000
Bid Price 59.00
Offer Price 59.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1880.00
50.00 10.75 27.39% 1796.25
Previous Close 39.25
Open 41.45
High 51.25
Low 35.00
Vol 3,46,000
Open Interest (OI) 2,45,600
Change in OI -32,400
Bid Price 49.80
Offer Price 50.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1900.00
42.05 8.95 27.04% 1804.20
Previous Close 33.10
Open 39.00
High 43.00
Low 29.15
Vol 9,96,800
Open Interest (OI) 5,41,200
Change in OI -24,000
Bid Price 42.00
Offer Price 42.50
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1840.00
68.85 14.50 26.68% 1777.40
Previous Close 54.35
Open 51.40
High 70.55
Low 49.00
Vol 8,02,000
Open Interest (OI) 1,74,400
Change in OI 6,400
Bid Price 68.85
Offer Price 69.50
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1800.00
93.25 19.30 26.10% 1753.00
Previous Close 73.95
Open 80.00
High 94.20
Low 67.45
Vol 1,38,400
Open Interest (OI) 1,40,000
Change in OI -20,400
Bid Price 90.45
Offer Price 93.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1960.00
24.95 5.15 26.01% 1821.30
Previous Close 19.80
Open 20.70
High 25.00
Low 17.30
Vol 1,49,200
Open Interest (OI) 1,39,200
Change in OI -4,400
Bid Price 21.05
Offer Price 24.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1920.00
35.15 6.95 24.65% 1811.10
Previous Close 28.20
Open 29.50
High 36.30
Low 24.75
Vol 2,03,600
Open Interest (OI) 1,22,800
Change in OI -400
Bid Price 35.25
Offer Price 35.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1940.00
29.95 5.90 24.53% 1816.30
Previous Close 24.05
Open 24.40
High 30.10
Low 20.70
Vol 2,29,200
Open Interest (OI) 1,38,400
Change in OI -17,600
Bid Price 28.85
Offer Price 30.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1820.00
79.65 15.55 24.26% 1766.60
Previous Close 64.10
Open 65.25
High 81.75
Low 57.50
Vol 4,98,000
Open Interest (OI) 91,200
Change in OI -14,800
Bid Price 79.65
Offer Price 80.40
Bid Quantity 1,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2040.00
12.10 2.15 21.61% 1834.15
Previous Close 9.95
Open 11.00
High 12.10
Low 8.70
Vol 61,200
Open Interest (OI) 31,600
Change in OI -11,200
Bid Price 5.20
Offer Price 11.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1700.00
169.00 27.15 19.14% 1677.25
Previous Close 141.85
Open 142.50
High 169.00
Low 131.35
Vol 44,400
Open Interest (OI) 60,000
Change in OI 0
Bid Price 164.70
Offer Price 176.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1980.00
20.40 3.20 18.60% 1825.85
Previous Close 17.20
Open 16.95
High 20.40
Low 14.75
Vol 1,09,200
Open Interest (OI) 68,000
Change in OI -4,400
Bid Price 20.20
Offer Price 20.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2000.00
16.80 2.55 17.89% 1829.45
Previous Close 14.25
Open 14.30
High 17.10
Low 12.30
Vol 6,79,200
Open Interest (OI) 4,92,400
Change in OI 28,400
Bid Price 16.55
Offer Price 17.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2020.00
14.00 2.00 16.67% 1832.25
Previous Close 12.00
Open 12.25
High 14.50
Low 10.45
Vol 1,24,400
Open Interest (OI) 42,000
Change in OI 9,600
Bid Price 6.05
Offer Price 14.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2100.00
7.30 1.00 15.87% 1838.95
Previous Close 6.30
Open 6.50
High 7.30
Low 5.35
Vol 1,40,400
Open Interest (OI) 3,46,800
Change in OI -6,800
Bid Price 7.30
Offer Price 7.50
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1780.00
100.05 13.55 15.66% 1746.20
Previous Close 86.50
Open 95.80
High 101.00
Low 95.80
Vol 2,000
Open Interest (OI) 15,600
Change in OI 0
Bid Price 103.20
Offer Price 130.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2060.00
10.00 1.30 14.94% 1836.25
Previous Close 8.70
Open 8.95
High 10.00
Low 7.10
Vol 8,400
Open Interest (OI) 88,400
Change in OI -800
Bid Price 9.35
Offer Price 12.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1760.00
111.00 12.85 13.09% 1735.25
Previous Close 98.15
Open 93.05
High 111.00
Low 93.00
Vol 2,800
Open Interest (OI) 7,600
Change in OI 800
Bid Price 116.70
Offer Price 146.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2080.00
8.10 0.75 10.20% 1838.15
Previous Close 7.35
Open 7.50
High 8.10
Low 6.10
Vol 14,800
Open Interest (OI) 46,000
Change in OI -1,600
Bid Price 2.65
Offer Price 8.85
Bid Quantity 9,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2140.00
5.85 0.45 8.33% 1840.40
Previous Close 5.40
Open 5.00
High 6.70
Low 4.25
Vol 2,800
Open Interest (OI) 8,000
Change in OI 400
Bid Price 1.55
Offer Price 5.95
Bid Quantity 7,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1600.00
263.95 17.90 7.27% 1582.30
Previous Close 246.05
Open 224.00
High 263.95
Low 224.00
Vol 7,600
Open Interest (OI) 39,600
Change in OI -4,400
Bid Price 243.65
Offer Price 262.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2200.00
3.50 0.15 4.48% 1842.75
Previous Close 3.35
Open 3.70
High 3.70
Low 3.05
Vol 46,000
Open Interest (OI) 1,75,200
Change in OI 5,600
Bid Price 3.30
Offer Price 3.50
Bid Quantity 400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE2000.00
195.60 5.60 2.95% 1650.65
Previous Close 190.00
Open 195.60
High 195.60
Low 195.60
Vol 400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 124.65
Offer Price 168.35
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1500.00
344.00 8.00 2.38% 1502.25
Previous Close 336.00
Open 342.00
High 344.00
Low 342.00
Vol 800
Open Interest (OI) 5,600
Change in OI -800
Bid Price 312.45
Offer Price 430.30
Bid Quantity 1,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1740.00
110.20 1.20 1.10% 1736.05
Previous Close 109.00
Open 121.45
High 121.45
Low 110.20
Vol 800
Open Interest (OI) 10,000
Change in OI 0
Bid Price 126.90
Offer Price 160.15
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1380.00
1.15 0.00 0.00% 1845.10
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 0.50
Offer Price 4.95
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 0.00 0.00% 1711.25
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 140.25
Offer Price 148.65
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1640.00
184.35 0.00 0.00% 1661.90
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 190.10
Offer Price 269.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1680.00
77.20 0.00 0.00% 1769.05
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 148.95
Offer Price 211.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE2100.00
245.00 0.00 0.00% 1601.25
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 212.05
Offer Price 290.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1580.00
9.30 0.00 0.00% 1836.95
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 2.25
Offer Price 6.40
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1460.00
0.95 0.00 0.00% 1845.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 0.50
Offer Price 5.10
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1940.00
127.05 0.00 0.00% 1719.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 53.45
Offer Price 113.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1960.00
133.95 0.00 0.00% 1712.30
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 100.00
Offer Price 129.75
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE960.00
895.00 0.00 0.00% 951.25
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 767.00
Offer Price 965.15
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1300.00
4.00 0.00 0.00% 1842.25
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 0.30
Offer Price 1.70
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1720.00
130.00 0.00 0.00% 1716.25
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 133.45
Offer Price 154.90
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1560.00
120.75 0.00 0.00% 1725.50
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 270.20
Offer Price 328.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE1400.00
492.30 0.00 0.00% 1353.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,600
Change in OI 0
Bid Price 398.45
Offer Price 499.85
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
1.00 0.00 0.00% 1845.25
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 0.20
Offer Price 1.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1920.00
124.00 -3.05 -2.40% 1722.25
Previous Close 127.05
Open 125.00
High 125.00
Low 124.00
Vol 800
Open Interest (OI) 13,600
Change in OI 0
Bid Price 68.90
Offer Price 99.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2180.00
4.50 -0.25 -5.26% 1841.75
Previous Close 4.75
Open 3.70
High 4.80
Low 3.55
Vol 2,800
Open Interest (OI) 32,800
Change in OI 800
Bid Price 3.10
Offer Price 4.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2120.00
5.50 -0.80 -12.70% 1840.75
Previous Close 6.30
Open 5.50
High 5.50
Low 5.50
Vol 400
Open Interest (OI) 11,600
Change in OI 0
Bid Price 5.00
Offer Price 6.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1480.00
1.55 -0.25 -13.89% 1844.70
Previous Close 1.80
Open 4.30
High 4.30
Low 1.55
Vol 800
Open Interest (OI) 400
Change in OI 0
Bid Price 1.50
Offer Price 4.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1400.00
1.30 -0.40 -23.53% 1844.95
Previous Close 1.70
Open 1.30
High 1.30
Low 1.30
Vol 400
Open Interest (OI) 14,000
Change in OI 0
Bid Price 1.30
Offer Price 1.95
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1900.00
86.05 -28.20 -24.68% 1760.20
Previous Close 114.25
Open 112.25
High 121.95
Low 86.05
Vol 19,600
Open Interest (OI) 1,85,600
Change in OI -400
Bid Price 75.95
Offer Price 85.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1500.00
3.10 -1.05 -25.30% 1843.15
Previous Close 4.15
Open 4.45
High 4.45
Low 3.00
Vol 26,000
Open Interest (OI) 78,800
Change in OI 800
Bid Price 2.85
Offer Price 3.10
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1860.00
62.15 -23.75 -27.65% 1784.10
Previous Close 85.90
Open 84.55
High 91.80
Low 60.30
Vol 62,400
Open Interest (OI) 90,800
Change in OI -10,400
Bid Price 56.20
Offer Price 64.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1880.00
72.20 -29.95 -29.32% 1774.05
Previous Close 102.15
Open 97.35
High 99.00
Low 72.20
Vol 8,400
Open Interest (OI) 1,10,000
Change in OI -1,600
Bid Price 70.05
Offer Price 75.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1840.00
52.00 -23.60 -31.22% 1794.25
Previous Close 75.60
Open 79.30
High 82.40
Low 50.25
Vol 1,91,200
Open Interest (OI) 1,18,400
Change in OI 3,600
Bid Price 50.05
Offer Price 52.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1820.00
43.30 -20.60 -32.24% 1802.95
Previous Close 63.90
Open 67.95
High 70.70
Low 42.85
Vol 3,70,800
Open Interest (OI) 1,08,400
Change in OI 13,600
Bid Price 43.50
Offer Price 44.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1740.00
19.95 -10.10 -33.61% 1826.30
Previous Close 30.05
Open 32.00
High 35.00
Low 19.95
Vol 98,400
Open Interest (OI) 62,800
Change in OI -3,200
Bid Price 15.60
Offer Price 20.35
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1800.00
36.00 -18.35 -33.76% 1810.25
Previous Close 54.35
Open 54.80
High 60.25
Low 35.05
Vol 6,17,600
Open Interest (OI) 4,99,600
Change in OI -2,000
Bid Price 35.25
Offer Price 37.35
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1600.00
5.05 -2.75 -35.26% 1841.20
Previous Close 7.80
Open 7.95
High 8.85
Low 4.70
Vol 1,49,600
Open Interest (OI) 1,45,200
Change in OI -5,600
Bid Price 5.00
Offer Price 5.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1780.00
29.15 -17.20 -37.11% 1817.10
Previous Close 46.35
Open 49.00
High 50.25
Low 29.15
Vol 1,65,600
Open Interest (OI) 60,400
Change in OI 4,400
Bid Price 28.05
Offer Price 33.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1760.00
23.60 -14.85 -38.62% 1822.65
Previous Close 38.45
Open 39.00
High 42.40
Low 23.50
Vol 1,16,800
Open Interest (OI) 70,400
Change in OI -400
Bid Price 23.70
Offer Price 27.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1700.00
12.85 -8.25 -39.10% 1833.40
Previous Close 21.10
Open 21.95
High 24.15
Low 12.35
Vol 4,75,600
Open Interest (OI) 4,25,600
Change in OI 7,600
Bid Price 12.55
Offer Price 13.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
CE2160.00
3.70 -2.55 -40.80% 1842.55
Previous Close 6.25
Open 4.05
High 4.05
Low 3.70
Vol 1,200
Open Interest (OI) 800
Change in OI 400
Bid Price 3.00
Offer Price 6.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1720.00
15.25 -10.90 -41.68% 1831.00
Previous Close 26.15
Open 26.00
High 29.20
Low 15.20
Vol 1,14,400
Open Interest (OI) 41,600
Change in OI 6,000
Bid Price 15.25
Offer Price 15.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1680.00
10.00 -7.50 -42.86% 1836.25
Previous Close 17.50
Open 10.00
High 10.00
Low 10.00
Vol 400
Open Interest (OI) 1,600
Change in OI 0
Bid Price 7.10
Offer Price 28.95
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1640.00
6.25 -5.60 -47.26% 1840.00
Previous Close 11.85
Open 16.60
High 16.60
Low 6.00
Vol 84,800
Open Interest (OI) 46,800
Change in OI 29,200
Bid Price 4.90
Offer Price 11.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1660.00
8.00 -7.50 -48.39% 1838.25
Previous Close 15.50
Open 13.10
High 15.00
Low 8.00
Vol 37,200
Open Interest (OI) 35,200
Change in OI 8,400
Bid Price 7.10
Offer Price 16.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
31-12-2020
OPTSTK
PE1560.00
3.30 -4.00 -54.79% 1842.95
Previous Close 7.30
Open 6.95
High 6.95
Low 3.30
Vol 5,600
Open Interest (OI) 6,400
Change in OI 0
Bid Price 3.20
Offer Price 6.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
28-01-2021
OPTSTK
CE1840.00
120.00 40.45 50.85% 1726.25
Previous Close 79.55
Open 120.00
High 120.00
Low 120.00
Vol 800
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 132.15
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
28-01-2021
OPTSTK
CE1900.00
74.00 14.00 23.33% 1772.25
Previous Close 60.00
Open 63.55
High 74.00
Low 60.00
Vol 3,600
Open Interest (OI) 3,200
Change in OI -800
Bid Price 64.45
Offer Price 76.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
28-01-2021
OPTSTK
PE1600.00
19.00 0.00 0.00% 1827.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 7.55
Offer Price 25.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
28-01-2021
OPTSTK
CE1980.00
92.00 0.00 0.00% 1754.25
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 0.10
Offer Price 78.15
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
28-01-2021
OPTSTK
PE1900.00
135.00 0.00 0.00% 1711.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
28-01-2021
OPTSTK
CE2000.00
59.20 0.00 0.00% 1787.05
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 31.00
Offer Price 57.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
28-01-2021
OPTSTK
PE1800.00
90.00 0.00 0.00% 1756.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 59.50
Offer Price 124.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
28-01-2021
OPTSTK
CE2100.00
25.00 0.00 0.00% 1821.25
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 10.50
Offer Price 24.50
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
28-01-2021
OPTSTK
PE1700.00
33.05 -14.95 -31.15% 1813.20
Previous Close 48.00
Open 40.00
High 54.95
Low 32.00
Vol 3,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 26.00
Offer Price 36.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
28-01-2021
OPTSTK
CE2140.00
15.65 -15.00 -48.94% 1830.60
Previous Close 30.65
Open 15.65
High 15.65
Low 15.65
Vol 1,600
Open Interest (OI) 1,600
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 1,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
KOTAKBANK
28-01-2021
OPTSTK
CE2200.00
10.00 -19.90 -66.56% 1836.25
Previous Close 29.90
Open 10.00
High 10.00
Low 10.00
Vol 1,600
Open Interest (OI) 1,600
Change in OI 0
Bid Price 5.55
Offer Price 13.90
Bid Quantity 400
Offer Quantity 800

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