Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
506.35
Change Change %
12.40 2.51%

Updated:21 Oct, 2020, 11:09 AM IST

BSE
506.10
Change Change %
12.40 2.51%

Updated:21 Oct, 2020, 11:12 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE520.00
9.00 3.15 53.85% 497.35
Previous Close 5.85
Open 6.55
High 9.50
Low 6.55
Vol 20,90,400
Open Interest (OI) 14,58,000
Change in OI 1,82,400
Bid Price 8.95
Offer Price 9.05
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE510.00
13.10 4.45 51.45% 493.25
Previous Close 8.65
Open 9.80
High 13.65
Low 9.80
Vol 30,60,000
Open Interest (OI) 9,58,800
Change in OI 2,68,800
Bid Price 13.10
Offer Price 13.15
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE530.00
5.95 1.95 48.75% 500.40
Previous Close 4.00
Open 4.70
High 6.35
Low 4.50
Vol 9,62,400
Open Interest (OI) 5,07,600
Change in OI -8,400
Bid Price 5.95
Offer Price 6.05
Bid Quantity 3,600
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE540.00
4.00 1.30 48.15% 502.35
Previous Close 2.70
Open 3.20
High 4.25
Low 3.00
Vol 5,83,200
Open Interest (OI) 4,93,200
Change in OI 38,400
Bid Price 3.90
Offer Price 4.00
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE500.00
18.35 5.95 47.98% 488.00
Previous Close 12.40
Open 13.75
High 19.00
Low 13.75
Vol 40,17,600
Open Interest (OI) 15,50,400
Change in OI -2,80,800
Bid Price 18.25
Offer Price 18.35
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE490.00
24.75 7.40 42.65% 481.60
Previous Close 17.35
Open 19.85
High 25.25
Low 19.35
Vol 6,66,000
Open Interest (OI) 5,06,400
Change in OI -1,12,800
Bid Price 24.65
Offer Price 24.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE480.00
31.90 8.70 37.50% 474.45
Previous Close 23.20
Open 25.95
High 32.45
Low 25.95
Vol 3,63,600
Open Interest (OI) 7,47,600
Change in OI -31,200
Bid Price 32.05
Offer Price 32.20
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE550.00
2.60 0.65 33.33% 503.75
Previous Close 1.95
Open 2.20
High 2.90
Low 2.20
Vol 4,83,600
Open Interest (OI) 4,78,800
Change in OI 16,800
Bid Price 2.60
Offer Price 2.65
Bid Quantity 4,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE470.00
40.10 9.85 32.56% 466.25
Previous Close 30.25
Open 34.00
High 40.40
Low 34.00
Vol 1,22,400
Open Interest (OI) 5,41,200
Change in OI -30,000
Bid Price 40.05
Offer Price 40.35
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE460.00
48.75 11.00 29.14% 457.60
Previous Close 37.75
Open 42.00
High 49.50
Low 42.00
Vol 1,48,800
Open Interest (OI) 6,62,400
Change in OI -88,800
Bid Price 48.85
Offer Price 49.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE560.00
1.65 0.35 26.92% 504.70
Previous Close 1.30
Open 1.35
High 1.90
Low 1.35
Vol 1,68,000
Open Interest (OI) 2,11,200
Change in OI 26,400
Bid Price 1.65
Offer Price 1.75
Bid Quantity 7,200
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE450.00
58.00 11.75 25.41% 448.35
Previous Close 46.25
Open 51.75
High 58.05
Low 51.30
Vol 1,14,000
Open Interest (OI) 8,29,200
Change in OI -37,200
Bid Price 58.10
Offer Price 58.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE350.00
150.00 30.00 25.00% 356.35
Previous Close 120.00
Open 150.00
High 150.00
Low 150.00
Vol 12,000
Open Interest (OI) 7,200
Change in OI 0
Bid Price 151.60
Offer Price 209.30
Bid Quantity 2,400
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE590.00
0.60 0.10 20.00% 505.75
Previous Close 0.50
Open 0.60
High 0.70
Low 0.60
Vol 10,800
Open Interest (OI) 99,600
Change in OI -1,200
Bid Price 0.60
Offer Price 0.75
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE440.00
66.85 10.95 19.59% 439.50
Previous Close 55.90
Open 62.00
High 68.00
Low 62.00
Vol 31,200
Open Interest (OI) 2,67,600
Change in OI -25,200
Bid Price 67.65
Offer Price 68.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE430.00
77.00 12.00 18.46% 429.35
Previous Close 65.00
Open 75.50
High 78.00
Low 75.00
Vol 24,000
Open Interest (OI) 1,32,000
Change in OI -15,600
Bid Price 77.40
Offer Price 78.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE420.00
85.00 11.00 14.86% 421.35
Previous Close 74.00
Open 85.00
High 85.00
Low 85.00
Vol 2,400
Open Interest (OI) 2,31,600
Change in OI 0
Bid Price 86.95
Offer Price 87.80
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE400.00
107.90 12.90 13.58% 398.45
Previous Close 95.00
Open 101.00
High 107.90
Low 101.00
Vol 8,400
Open Interest (OI) 80,400
Change in OI 0
Bid Price 106.80
Offer Price 107.60
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE380.00
124.00 12.00 10.71% 382.35
Previous Close 112.00
Open 124.00
High 124.00
Low 124.00
Vol 1,200
Open Interest (OI) 16,800
Change in OI 0
Bid Price 121.90
Offer Price 138.30
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE410.00
93.75 7.85 9.14% 412.60
Previous Close 85.90
Open 93.75
High 93.75
Low 93.75
Vol 3,600
Open Interest (OI) 2,22,000
Change in OI 0
Bid Price 96.50
Offer Price 98.00
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE270.00
0.65 0.00 0.00% 505.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE370.00
77.50 0.00 0.00% 428.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 88.45
Offer Price 146.75
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE330.00
0.45 0.00 0.00% 505.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE560.00
66.80 0.00 0.00% 439.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 46.50
Offer Price 55.05
Bid Quantity 3,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE320.00
0.30 0.00 0.00% 506.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE390.00
105.20 0.00 0.00% 401.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 108.50
Offer Price 118.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE360.00
106.70 0.00 0.00% 399.65
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 110.45
Offer Price 157.20
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE290.00
143.00 0.00 0.00% 363.35
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 189.45
Offer Price 233.80
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE290.00
0.30 0.00 0.00% 506.05
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 0.10
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE550.00
59.80 0.00 0.00% 446.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 44.75
Offer Price 45.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE300.00
140.00 0.00 0.00% 366.35
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 191.25
Offer Price 218.15
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE300.00
0.30 0.00 0.00% 506.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE570.00
1.10 -0.05 -4.35% 505.25
Previous Close 1.15
Open 1.00
High 1.25
Low 1.00
Vol 75,600
Open Interest (OI) 96,000
Change in OI 27,600
Bid Price 1.10
Offer Price 1.20
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE580.00
0.75 -0.05 -6.25% 505.60
Previous Close 0.80
Open 0.80
High 0.90
Low 0.75
Vol 12,000
Open Interest (OI) 45,600
Change in OI 0
Bid Price 0.70
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE390.00
0.65 -0.05 -7.14% 505.70
Previous Close 0.70
Open 0.55
High 0.70
Low 0.55
Vol 10,800
Open Interest (OI) 1,69,200
Change in OI -1,200
Bid Price 0.55
Offer Price 0.65
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE380.00
0.50 -0.05 -9.09% 505.85
Previous Close 0.55
Open 0.45
High 0.60
Low 0.40
Vol 33,600
Open Interest (OI) 2,24,400
Change in OI -13,200
Bid Price 0.45
Offer Price 0.55
Bid Quantity 3,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE370.00
0.35 -0.05 -12.50% 506.00
Previous Close 0.40
Open 0.35
High 0.35
Low 0.35
Vol 3,600
Open Interest (OI) 3,14,400
Change in OI -1,200
Bid Price 0.30
Offer Price 0.35
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE360.00
0.30 -0.05 -14.29% 506.05
Previous Close 0.35
Open 0.30
High 0.30
Low 0.30
Vol 4,800
Open Interest (OI) 1,10,400
Change in OI -2,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE540.00
39.00 -10.00 -20.41% 467.35
Previous Close 49.00
Open 39.00
High 39.00
Low 39.00
Vol 2,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 36.25
Offer Price 37.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE350.00
0.30 -0.10 -25.00% 506.05
Previous Close 0.40
Open 0.30
High 0.40
Low 0.30
Vol 22,800
Open Interest (OI) 2,58,000
Change in OI -16,800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 18,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE420.00
0.80 -0.30 -27.27% 505.55
Previous Close 1.10
Open 1.35
High 1.35
Low 0.75
Vol 80,400
Open Interest (OI) 5,28,000
Change in OI -1,200
Bid Price 0.75
Offer Price 0.80
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE430.00
1.05 -0.40 -27.59% 505.30
Previous Close 1.45
Open 1.85
High 1.85
Low 0.95
Vol 1,47,600
Open Interest (OI) 5,86,800
Change in OI 4,800
Bid Price 1.00
Offer Price 1.05
Bid Quantity 16,800
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE410.00
0.70 -0.30 -30.00% 505.65
Previous Close 1.00
Open 0.80
High 0.80
Low 0.65
Vol 32,400
Open Interest (OI) 3,81,600
Change in OI 0
Bid Price 0.65
Offer Price 0.70
Bid Quantity 7,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE340.00
0.35 -0.15 -30.00% 506.00
Previous Close 0.50
Open 0.40
High 0.40
Low 0.35
Vol 4,800
Open Interest (OI) 2,05,200
Change in OI 2,400
Bid Price 0.30
Offer Price 0.40
Bid Quantity 19,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE520.00
22.00 -9.85 -30.93% 484.35
Previous Close 31.85
Open 26.85
High 26.85
Low 21.70
Vol 1,27,200
Open Interest (OI) 1,42,800
Change in OI 49,200
Bid Price 22.00
Offer Price 22.15
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE510.00
16.25 -8.00 -32.99% 490.10
Previous Close 24.25
Open 19.30
High 19.30
Low 15.90
Vol 4,34,400
Open Interest (OI) 1,34,400
Change in OI 1,16,400
Bid Price 16.20
Offer Price 16.30
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE400.00
0.60 -0.30 -33.33% 505.75
Previous Close 0.90
Open 1.05
High 1.05
Low 0.60
Vol 1,23,600
Open Interest (OI) 10,45,200
Change in OI -28,800
Bid Price 0.60
Offer Price 0.65
Bid Quantity 6,000
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE530.00
29.00 -14.50 -33.33% 477.35
Previous Close 43.50
Open 29.75
High 29.85
Low 29.00
Vol 8,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 28.75
Offer Price 29.25
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE440.00
1.30 -0.70 -35.00% 505.05
Previous Close 2.00
Open 2.05
High 2.05
Low 1.25
Vol 2,20,800
Open Interest (OI) 10,21,200
Change in OI -9,600
Bid Price 1.25
Offer Price 1.35
Bid Quantity 16,800
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE500.00
11.45 -6.60 -36.57% 494.90
Previous Close 18.05
Open 15.90
High 15.90
Low 11.25
Vol 12,50,400
Open Interest (OI) 7,89,600
Change in OI 4,39,200
Bid Price 11.45
Offer Price 11.55
Bid Quantity 3,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE490.00
7.90 -5.10 -39.23% 498.45
Previous Close 13.00
Open 11.65
High 12.05
Low 7.75
Vol 9,82,800
Open Interest (OI) 7,28,400
Change in OI 1,70,400
Bid Price 7.90
Offer Price 8.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE480.00
5.35 -3.60 -40.22% 501.00
Previous Close 8.95
Open 8.40
High 8.40
Low 5.20
Vol 12,80,400
Open Interest (OI) 10,38,000
Change in OI 2,31,600
Bid Price 5.30
Offer Price 5.40
Bid Quantity 8,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE460.00
2.35 -1.60 -40.51% 504.00
Previous Close 3.95
Open 3.35
High 3.35
Low 2.25
Vol 3,91,200
Open Interest (OI) 9,42,000
Change in OI 6,000
Bid Price 2.30
Offer Price 2.40
Bid Quantity 3,600
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE450.00
1.60 -1.10 -40.74% 504.75
Previous Close 2.70
Open 2.45
High 2.45
Low 1.55
Vol 4,10,400
Open Interest (OI) 10,99,200
Change in OI 81,600
Bid Price 1.60
Offer Price 1.65
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE470.00
3.50 -2.45 -41.18% 502.85
Previous Close 5.95
Open 4.65
High 4.95
Low 3.40
Vol 6,40,800
Open Interest (OI) 9,62,400
Change in OI 33,600
Bid Price 3.50
Offer Price 3.55
Bid Quantity 3,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE570.00
66.50 -63.50 -48.85% 439.85
Previous Close 130.00
Open 65.00
High 66.50
Low 65.00
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 62.30
Offer Price 70.40
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE360.00
5.20 3.95 316.00% 501.15
Previous Close 1.25
Open 3.90
High 5.40
Low 1.00
Vol 6,000
Open Interest (OI) 1,200
Change in OI 0
Bid Price 1.25
Offer Price 4.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE570.00
10.35 2.20 26.99% 496.00
Previous Close 8.15
Open 9.40
High 10.40
Low 9.00
Vol 14,400
Open Interest (OI) 3,22,800
Change in OI 3,600
Bid Price 9.35
Offer Price 10.35
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE590.00
7.10 1.50 26.79% 499.25
Previous Close 5.60
Open 6.25
High 9.75
Low 6.20
Vol 24,000
Open Interest (OI) 31,200
Change in OI 13,200
Bid Price 6.70
Offer Price 7.45
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE550.00
15.00 3.05 25.52% 491.35
Previous Close 11.95
Open 13.20
High 15.50
Low 13.20
Vol 43,200
Open Interest (OI) 60,000
Change in OI 19,200
Bid Price 14.60
Offer Price 15.20
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE520.00
25.55 4.80 23.13% 480.80
Previous Close 20.75
Open 23.25
High 26.00
Low 23.05
Vol 79,200
Open Interest (OI) 79,200
Change in OI 10,800
Bid Price 25.10
Offer Price 25.70
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE580.00
8.55 1.55 22.14% 497.80
Previous Close 7.00
Open 7.00
High 8.55
Low 7.00
Vol 16,800
Open Interest (OI) 18,000
Change in OI 12,000
Bid Price 7.50
Offer Price 8.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE560.00
12.10 2.15 21.61% 494.25
Previous Close 9.95
Open 11.50
High 12.10
Low 11.50
Vol 6,000
Open Interest (OI) 25,200
Change in OI 3,600
Bid Price 11.80
Offer Price 12.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE500.00
35.35 6.00 20.44% 471.00
Previous Close 29.35
Open 32.10
High 35.55
Low 32.00
Vol 1,77,600
Open Interest (OI) 2,14,800
Change in OI 15,600
Bid Price 35.05
Offer Price 35.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE490.00
39.70 6.70 20.30% 466.65
Previous Close 33.00
Open 39.70
High 39.70
Low 39.70
Vol 1,200
Open Interest (OI) 12,000
Change in OI 0
Bid Price 39.65
Offer Price 42.10
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE530.00
21.40 3.50 19.55% 484.95
Previous Close 17.90
Open 21.00
High 21.50
Low 20.85
Vol 31,200
Open Interest (OI) 44,400
Change in OI 26,400
Bid Price 21.05
Offer Price 21.50
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE460.00
59.85 9.70 19.34% 446.50
Previous Close 50.15
Open 59.45
High 60.35
Low 59.45
Vol 6,000
Open Interest (OI) 34,800
Change in OI 1,200
Bid Price 59.95
Offer Price 61.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE480.00
46.00 7.30 18.86% 460.35
Previous Close 38.70
Open 46.00
High 47.30
Low 46.00
Vol 3,600
Open Interest (OI) 49,200
Change in OI -1,200
Bid Price 46.30
Offer Price 47.55
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE540.00
17.50 2.60 17.45% 488.85
Previous Close 14.90
Open 16.00
High 18.25
Low 16.00
Vol 25,200
Open Interest (OI) 94,800
Change in OI 15,600
Bid Price 17.55
Offer Price 18.20
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE440.00
75.50 10.50 16.15% 430.85
Previous Close 65.00
Open 74.00
High 75.50
Low 74.00
Vol 7,200
Open Interest (OI) 18,000
Change in OI 0
Bid Price 75.35
Offer Price 77.50
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE510.00
30.15 4.00 15.30% 476.20
Previous Close 26.15
Open 28.85
High 30.40
Low 28.50
Vol 31,200
Open Interest (OI) 66,000
Change in OI 10,800
Bid Price 29.75
Offer Price 30.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE470.00
51.65 6.85 15.29% 454.70
Previous Close 44.80
Open 49.80
High 52.15
Low 49.80
Vol 6,000
Open Interest (OI) 21,600
Change in OI 0
Bid Price 53.65
Offer Price 54.55
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE450.00
67.50 5.50 8.87% 438.85
Previous Close 62.00
Open 67.50
High 67.50
Low 67.50
Vol 1,200
Open Interest (OI) 10,800
Change in OI 0
Bid Price 65.05
Offer Price 69.45
Bid Quantity 13,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE430.00
8.70 0.00 0.00% 497.65
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 5.00
Offer Price 16.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE390.00
6.55 0.00 0.00% 499.80
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 1.55
Offer Price 11.60
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE400.00
97.60 0.00 0.00% 408.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 109.10
Offer Price 115.15
Bid Quantity 2,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE420.00
42.00 0.00 0.00% 464.35
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 88.05
Offer Price 96.25
Bid Quantity 6,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE550.00
68.00 0.00 0.00% 438.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 54.65
Offer Price 58.05
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE350.00
1.50 0.00 0.00% 504.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.95
Offer Price 3.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE540.00
49.50 -11.05 -18.25% 456.85
Previous Close 60.55
Open 49.50
High 49.50
Low 49.50
Vol 1,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 48.10
Offer Price 50.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE400.00
3.25 -0.80 -19.75% 503.10
Previous Close 4.05
Open 3.45
High 3.80
Low 3.25
Vol 9,600
Open Interest (OI) 1,40,400
Change in OI 3,600
Bid Price 3.40
Offer Price 3.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE500.00
26.85 -6.75 -20.09% 479.50
Previous Close 33.60
Open 30.05
High 30.05
Low 26.50
Vol 84,000
Open Interest (OI) 1,39,200
Change in OI 50,400
Bid Price 26.45
Offer Price 27.05
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE490.00
22.40 -5.90 -20.85% 483.95
Previous Close 28.30
Open 23.35
High 23.85
Low 22.40
Vol 6,000
Open Interest (OI) 49,200
Change in OI -2,400
Bid Price 21.85
Offer Price 22.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE470.00
15.30 -4.05 -20.93% 491.05
Previous Close 19.35
Open 17.50
High 17.50
Low 15.00
Vol 20,400
Open Interest (OI) 26,400
Change in OI 4,800
Bid Price 14.95
Offer Price 15.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE480.00
18.50 -5.25 -22.11% 487.85
Previous Close 23.75
Open 20.80
High 20.85
Low 18.35
Vol 13,200
Open Interest (OI) 38,400
Change in OI 9,600
Bid Price 18.25
Offer Price 18.75
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE450.00
10.15 -2.90 -22.22% 496.20
Previous Close 13.05
Open 10.50
High 11.10
Low 10.00
Vol 31,200
Open Interest (OI) 1,02,000
Change in OI 22,800
Bid Price 9.75
Offer Price 10.35
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE460.00
12.35 -3.65 -22.81% 494.00
Previous Close 16.00
Open 15.00
High 15.00
Low 12.25
Vol 28,800
Open Interest (OI) 54,000
Change in OI 20,400
Bid Price 12.15
Offer Price 12.85
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE420.00
5.50 -1.95 -26.17% 500.85
Previous Close 7.45
Open 6.05
High 6.05
Low 5.50
Vol 6,000
Open Interest (OI) 36,000
Change in OI -3,600
Bid Price 4.75
Offer Price 6.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE410.00
4.00 -1.45 -26.61% 502.35
Previous Close 5.45
Open 4.00
High 4.00
Low 4.00
Vol 1,200
Open Interest (OI) 6,000
Change in OI 1,200
Bid Price 2.30
Offer Price 6.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE440.00
8.40 -3.10 -26.96% 497.95
Previous Close 11.50
Open 9.00
High 9.25
Low 8.40
Vol 3,600
Open Interest (OI) 24,000
Change in OI 0
Bid Price 7.85
Offer Price 8.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE380.00
2.70 -1.30 -32.50% 503.65
Previous Close 4.00
Open 2.70
High 2.70
Low 2.70
Vol 1,200
Open Interest (OI) 26,400
Change in OI 0
Bid Price 1.70
Offer Price 5.35
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
31-12-2020
OPTSTK
PE380.00
12.70 0.00 0.00% 493.65
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 1.05
Offer Price 0.00
Bid Quantity 3,600
Offer Quantity 0

PUT/CALL Ratio (PCR)

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

Options Chain

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

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