Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
801.20
Change Change %
-18.95 -2.31%

Updated:14 Jun, 2019, 15:57 PM IST

BSE
800.15
Change Change %
-19.55 -2.39%

Updated:14 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 900.00
0.50 0.05 11.11% 800.70
Previous Close 0.45
Open 0.65
High 0.75
Low 0.30
Vol 36,000
Open Interest (OI) 2,58,000
Change in OI -14,400
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 890.00
0.55 0.05 10.00% 800.65
Previous Close 0.50
Open 0.90
High 0.90
Low 0.40
Vol 45,600
Open Interest (OI) 79,200
Change in OI -31,200
Bid Price 0.25
Offer Price 0.65
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 860.00
1.15 0.10 9.52% 800.05
Previous Close 1.05
Open 3.65
High 3.65
Low 0.95
Vol 7,64,400
Open Interest (OI) 3,76,800
Change in OI -97,200
Bid Price 1.00
Offer Price 1.15
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 870.00
0.75 0.05 7.14% 800.45
Previous Close 0.70
Open 1.65
High 1.75
Low 0.60
Vol 7,52,400
Open Interest (OI) 1,30,800
Change in OI -1,35,600
Bid Price 0.60
Offer Price 0.75
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 880.00
0.75 0.05 7.14% 800.45
Previous Close 0.70
Open 1.60
High 1.60
Low 0.45
Vol 2,67,600
Open Interest (OI) 2,31,600
Change in OI -25,200
Bid Price 0.60
Offer Price 0.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 830.00
31.45 1.95 6.61% 769.75
Previous Close 29.50
Open 17.00
High 34.65
Low 17.00
Vol 52,800
Open Interest (OI) 37,200
Change in OI -14,400
Bid Price 31.55
Offer Price 34.30
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 820.00
26.95 1.55 6.10% 774.25
Previous Close 25.40
Open 12.85
High 28.00
Low 12.85
Vol 8,49,600
Open Interest (OI) 1,95,600
Change in OI -39,600
Bid Price 24.65
Offer Price 26.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 770.00
36.00 1.95 5.73% 765.20
Previous Close 34.05
Open 39.00
High 40.00
Low 33.00
Vol 10,800
Open Interest (OI) 28,800
Change in OI 0
Bid Price 34.15
Offer Price 37.75
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 850.00
1.85 0.05 2.78% 799.35
Previous Close 1.80
Open 4.20
High 4.75
Low 1.60
Vol 8,43,600
Open Interest (OI) 4,44,000
Change in OI -66,000
Bid Price 1.60
Offer Price 1.90
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 920.00
0.40 0.00 0.00% 800.80
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 1,200
Open Interest (OI) 33,600
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 690.00
124.00 0.00 0.00% 677.20
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 96.55
Offer Price 129.45
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 690.00
0.50 0.00 0.00% 800.70
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 0.25
Offer Price 2.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 660.00
147.85 0.00 0.00% 653.35
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 124.60
Offer Price 163.50
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 900.00
91.05 0.00 0.00% 710.15
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 94.55
Offer Price 100.80
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 640.00
169.00 0.00 0.00% 632.20
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 140.55
Offer Price 189.05
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 730.00
77.00 0.00 0.00% 724.20
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 68.15
Offer Price 73.80
Bid Quantity 9,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 730.00
1.15 0.00 0.00% 800.05
Previous Close 1.15
Open 0.75
High 1.20
Low 0.65
Vol 31,200
Open Interest (OI) 51,600
Change in OI 4,800
Bid Price 0.70
Offer Price 1.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 630.00
110.10 0.00 0.00% 691.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 147.85
Offer Price 198.90
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 630.00
2.25 0.00 0.00% 798.95
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 1.50
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 620.00
191.35 0.00 0.00% 609.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 156.40
Offer Price 209.80
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 620.00
3.50 0.00 0.00% 797.70
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 1.70
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 750.00
55.00 0.00 0.00% 746.20
Previous Close 55.00
Open 55.00
High 55.00
Low 55.00
Vol 1,200
Open Interest (OI) 13,200
Change in OI 0
Bid Price 51.20
Offer Price 54.80
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 850.00
40.30 0.00 0.00% 760.90
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 48.25
Offer Price 52.00
Bid Quantity 10,800
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 680.00
131.00 0.00 0.00% 670.20
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 106.75
Offer Price 138.75
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 680.00
0.50 0.00 0.00% 800.70
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 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 860.00
47.70 0.00 0.00% 753.50
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 57.40
Offer Price 60.90
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 760.00
50.45 0.00 0.00% 750.75
Previous Close 50.45
Open 50.45
High 50.45
Low 50.45
Vol 1,200
Open Interest (OI) 25,200
Change in OI 0
Bid Price 42.65
Offer Price 45.80
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 740.00
75.00 0.00 0.00% 726.20
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 60.05
Offer Price 64.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 740.00
1.50 0.00 0.00% 799.70
Previous Close 1.50
Open 0.95
High 1.70
Low 0.95
Vol 21,600
Open Interest (OI) 1,04,400
Change in OI -7,200
Bid Price 1.10
Offer Price 2.00
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 870.00
60.00 0.00 0.00% 741.20
Previous Close 60.00
Open 60.00
High 60.00
Low 60.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 66.80
Offer Price 83.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 720.00
98.00 0.00 0.00% 703.20
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 70.25
Offer Price 96.55
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 720.00
0.80 0.00 0.00% 800.40
Previous Close 0.80
Open 0.45
High 0.80
Low 0.45
Vol 8,400
Open Interest (OI) 72,000
Change in OI 2,400
Bid Price 0.30
Offer Price 1.75
Bid Quantity 4,800
Offer Quantity 58,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 590.00
146.40 0.00 0.00% 654.80
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 195.70
Offer Price 247.05
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 580.00
229.00 0.00 0.00% 572.20
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 204.50
Offer Price 258.15
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 840.00
2.80 0.00 0.00% 798.40
Previous Close 2.80
Open 6.80
High 7.50
Low 2.60
Vol 18,52,800
Open Interest (OI) 6,16,800
Change in OI 37,200
Bid Price 2.55
Offer Price 2.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 840.00
40.00 0.00 0.00% 761.20
Previous Close 40.00
Open 24.00
High 40.00
Low 24.00
Vol 40,800
Open Interest (OI) 18,000
Change in OI -4,800
Bid Price 39.35
Offer Price 42.40
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 610.00
126.70 0.00 0.00% 674.50
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 178.85
Offer Price 219.50
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 880.00
65.55 0.00 0.00% 735.65
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 75.50
Offer Price 80.20
Bid Quantity 8,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 910.00
0.50 0.00 0.00% 800.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,93,200
Change in OI 0
Bid Price 0.35
Offer Price 0.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 650.00
159.00 0.00 0.00% 642.20
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 132.60
Offer Price 172.75
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 710.00
0.25 0.00 0.00% 800.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,800
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 8,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 600.00
210.00 0.00 0.00% 591.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 187.15
Offer Price 230.35
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 600.00
0.25 0.00 0.00% 800.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 700.00
110.00 0.00 0.00% 691.20
Previous Close 110.00
Open 110.00
High 110.00
Low 110.00
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 85.65
Offer Price 112.60
Bid Quantity 30,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 700.00
0.45 0.00 0.00% 800.75
Previous Close 0.45
Open 0.30
High 0.65
Low 0.30
Vol 13,200
Open Interest (OI) 1,47,600
Change in OI 2,400
Bid Price 0.35
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 800.00
15.40 -0.05 -0.32% 785.80
Previous Close 15.45
Open 29.10
High 29.15
Low 14.10
Vol 9,25,200
Open Interest (OI) 2,80,800
Change in OI 32,400
Bid Price 15.20
Offer Price 16.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 810.00
19.15 -0.15 -0.78% 782.05
Previous Close 19.30
Open 9.30
High 21.50
Low 8.25
Vol 18,96,000
Open Interest (OI) 2,29,200
Change in OI -2,00,400
Bid Price 18.10
Offer Price 19.15
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 790.00
9.80 -0.10 -1.01% 791.40
Previous Close 9.90
Open 4.00
High 11.65
Low 4.00
Vol 14,90,400
Open Interest (OI) 2,58,000
Change in OI 43,200
Bid Price 9.80
Offer Price 9.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 770.00
4.70 -0.05 -1.05% 796.50
Previous Close 4.75
Open 2.00
High 5.70
Low 1.85
Vol 5,00,400
Open Interest (OI) 1,76,400
Change in OI 13,200
Bid Price 4.50
Offer Price 5.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 780.00
6.95 -0.10 -1.42% 794.25
Previous Close 7.05
Open 2.90
High 8.20
Low 2.85
Vol 15,32,400
Open Interest (OI) 3,68,400
Change in OI 20,400
Bid Price 6.80
Offer Price 7.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 820.00
7.15 -0.15 -2.05% 794.05
Previous Close 7.30
Open 15.10
High 16.60
Low 6.60
Vol 35,95,200
Open Interest (OI) 13,03,200
Change in OI 6,01,200
Bid Price 7.10
Offer Price 7.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 830.00
4.50 -0.10 -2.17% 796.70
Previous Close 4.60
Open 10.95
High 11.30
Low 4.25
Vol 23,76,000
Open Interest (OI) 7,81,200
Change in OI 1,54,800
Bid Price 4.25
Offer Price 4.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 790.00
20.20 -0.50 -2.42% 781.00
Previous Close 20.70
Open 34.25
High 34.25
Low 20.20
Vol 31,200
Open Interest (OI) 24,000
Change in OI 1,200
Bid Price 20.35
Offer Price 22.35
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 800.00
13.95 -0.35 -2.45% 787.25
Previous Close 14.30
Open 6.10
High 16.25
Low 6.00
Vol 30,12,000
Open Interest (OI) 5,50,800
Change in OI -1,26,000
Bid Price 13.70
Offer Price 14.25
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 810.00
10.50 -0.30 -2.78% 790.70
Previous Close 10.80
Open 22.00
High 22.00
Low 9.75
Vol 15,97,200
Open Interest (OI) 3,91,200
Change in OI 1,62,000
Bid Price 10.00
Offer Price 10.80
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 780.00
27.10 -0.85 -3.04% 774.10
Previous Close 27.95
Open 42.05
High 42.05
Low 27.10
Vol 22,800
Open Interest (OI) 44,400
Change in OI -4,800
Bid Price 27.40
Offer Price 29.70
Bid Quantity 1,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 760.00
3.20 -0.15 -4.48% 798.00
Previous Close 3.35
Open 1.35
High 3.95
Low 1.35
Vol 4,45,200
Open Interest (OI) 2,89,200
Change in OI 49,200
Bid Price 2.80
Offer Price 3.05
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 750.00
2.10 -0.10 -4.55% 799.10
Previous Close 2.20
Open 0.30
High 2.60
Low 0.30
Vol 4,22,400
Open Interest (OI) 4,58,400
Change in OI 16,800
Bid Price 1.90
Offer Price 2.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 790.00
22.50 0.95 4.41% 778.70
Previous Close 21.55
Open 14.50
High 22.50
Low 14.45
Vol 14,18,400
Open Interest (OI) 12,99,600
Change in OI 0
Bid Price 22.15
Offer Price 24.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 730.00
7.00 0.25 3.70% 794.20
Previous Close 6.75
Open 5.50
High 7.00
Low 5.50
Vol 4,800
Open Interest (OI) 9,600
Change in OI 3,600
Bid Price 5.00
Offer Price 7.00
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 740.00
8.00 0.25 3.23% 793.20
Previous Close 7.75
Open 7.50
High 8.00
Low 7.50
Vol 2,400
Open Interest (OI) 28,800
Change in OI 2,400
Bid Price 6.35
Offer Price 10.00
Bid Quantity 9,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 830.00
17.20 0.00 0.00% 784.00
Previous Close 17.20
Open 23.00
High 23.30
Low 17.20
Vol 24,000
Open Interest (OI) 15,600
Change in OI 0
Bid Price 17.05
Offer Price 19.05
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 800.00
31.60 0.00 0.00% 769.60
Previous Close 31.60
Open 38.00
High 38.00
Low 31.60
Vol 13,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 30.45
Offer Price 32.75
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 800.00
25.90 0.00 0.00% 775.30
Previous Close 25.90
Open 18.00
High 26.00
Low 17.95
Vol 1,38,000
Open Interest (OI) 98,400
Change in OI 97,200
Bid Price 26.00
Offer Price 28.65
Bid Quantity 7,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 690.00
4.45 0.00 0.00% 796.75
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 0.95
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 720.00
97.10 0.00 0.00% 704.10
Previous Close 97.10
Open 97.10
High 97.10
Low 97.10
Vol 2,400
Open Interest (OI) 0
Change in OI 0
Bid Price 85.40
Offer Price 93.35
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 720.00
5.15 0.00 0.00% 796.05
Previous Close 5.15
Open 4.35
High 5.15
Low 4.35
Vol 7,200
Open Interest (OI) 7,200
Change in OI 0
Bid Price 4.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 810.00
33.45 0.00 0.00% 767.75
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 23.35
Offer Price 27.55
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 810.00
25.20 0.00 0.00% 776.00
Previous Close 25.20
Open 21.90
High 25.20
Low 21.65
Vol 13,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 30.10
Offer Price 34.35
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 900.00
3.00 0.00 0.00% 798.20
Previous Close 3.00
Open 4.60
High 4.60
Low 3.00
Vol 42,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 2.20
Offer Price 4.30
Bid Quantity 12,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 820.00
22.95 0.00 0.00% 778.25
Previous Close 22.95
Open 29.30
High 29.30
Low 21.30
Vol 68,400
Open Interest (OI) 43,200
Change in OI 34,800
Bid Price 18.60
Offer Price 22.95
Bid Quantity 10,800
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 820.00
33.00 0.00 0.00% 768.20
Previous Close 33.00
Open 25.00
High 35.55
Low 25.00
Vol 12,000
Open Interest (OI) 4,800
Change in OI 0
Bid Price 35.60
Offer Price 38.95
Bid Quantity 2,400
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 890.00
6.60 0.00 0.00% 794.60
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 1.15
Offer Price 5.90
Bid Quantity 8,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 840.00
13.05 0.00 0.00% 788.15
Previous Close 13.05
Open 19.05
High 19.05
Low 13.00
Vol 13,200
Open Interest (OI) 43,200
Change in OI 6,000
Bid Price 12.55
Offer Price 16.00
Bid Quantity 1,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 840.00
45.00 0.00 0.00% 756.20
Previous Close 45.00
Open 44.00
High 45.00
Low 44.00
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 44.45
Offer Price 51.15
Bid Quantity 12,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 880.00
4.60 0.00 0.00% 796.60
Previous Close 4.60
Open 7.50
High 7.50
Low 4.55
Vol 9,600
Open Interest (OI) 22,800
Change in OI 0
Bid Price 4.75
Offer Price 6.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 730.00
82.00 0.00 0.00% 719.20
Previous Close 82.00
Open 88.75
High 88.75
Low 80.00
Vol 6,000
Open Interest (OI) 3,600
Change in OI -1,200
Bid Price 77.95
Offer Price 84.25
Bid Quantity 4,800
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 910.00
8.10 0.00 0.00% 793.10
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 2.20
Offer Price 4.00
Bid Quantity 1,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 750.00
11.00 0.00 0.00% 790.20
Previous Close 11.00
Open 7.75
High 11.00
Low 5.65
Vol 25,200
Open Interest (OI) 39,600
Change in OI 18,000
Bid Price 8.20
Offer Price 12.00
Bid Quantity 12,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 680.00
3.50 0.00 0.00% 797.70
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 1.05
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 860.00
8.60 0.00 0.00% 792.60
Previous Close 8.60
Open 12.25
High 12.25
Low 8.50
Vol 19,200
Open Interest (OI) 21,600
Change in OI 0
Bid Price 8.35
Offer Price 11.35
Bid Quantity 8,400
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 780.00
19.75 0.00 0.00% 781.45
Previous Close 19.75
Open 12.10
High 19.75
Low 12.00
Vol 9,600
Open Interest (OI) 8,400
Change in OI 3,600
Bid Price 16.60
Offer Price 21.60
Bid Quantity 4,800
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 710.00
5.65 0.00 0.00% 795.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 2.55
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 600.00
1.00 0.00 0.00% 800.20
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.15
Offer Price 2.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 770.00
14.75 0.00 0.00% 786.45
Previous Close 14.75
Open 13.00
High 14.75
Low 13.00
Vol 3,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 13.10
Offer Price 17.00
Bid Quantity 12,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 700.00
3.25 0.00 0.00% 797.95
Previous Close 3.25
Open 3.25
High 3.25
Low 3.25
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 1.70
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 760.00
12.00 0.00 0.00% 789.20
Previous Close 12.00
Open 12.00
High 12.00
Low 12.00
Vol 1,200
Open Interest (OI) 36,000
Change in OI 1,200
Bid Price 10.90
Offer Price 14.00
Bid Quantity 9,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 850.00
10.20 -0.25 -2.39% 791.00
Previous Close 10.45
Open 16.10
High 16.10
Low 10.15
Vol 16,77,600
Open Interest (OI) 13,35,600
Change in OI 13,05,600
Bid Price 10.00
Offer Price 11.55
Bid Quantity 1,200
Offer Quantity 1,200

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