NDTV Business हिन्दी€ Movies Cricket Tech Shopping Beeps Web Stories HOP Food Auto Swasth Lifestyle Health Apps Art
Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
669.20
Change Change %
0.35 0.05%

Updated:16 Apr, 2021, 15:59 PM IST
BSE
669.35
Change Change %
0.55 0.08%

Updated:16 Apr, 2021, 16:00 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE920.00 		0.55 0.25 83.33% 668.65
Previous Close 0.30
Open 0.55
High 0.55
Low 0.55
Vol 1,200
Open Interest (OI) 6,000
Change in OI 1,200
Bid Price 0.20
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE800.00 		133.25 16.00 13.65% 535.95
Previous Close 117.25
Open 131.10
High 133.25
Low 131.10
Vol 2,400
Open Interest (OI) 24,000
Change in OI 0
Bid Price 130.70
Offer Price 133.20
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE830.00 		0.65 0.05 8.33% 668.55
Previous Close 0.60
Open 0.95
High 0.95
Low 0.35
Vol 6,000
Open Interest (OI) 72,000
Change in OI -1,200
Bid Price 0.50
Offer Price 0.70
Bid Quantity 3,600
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE790.00 		0.80 0.05 6.67% 668.40
Previous Close 0.75
Open 0.70
High 0.90
Low 0.60
Vol 30,000
Open Interest (OI) 2,61,600
Change in OI -21,600
Bid Price 0.30
Offer Price 1.50
Bid Quantity 4,800
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE630.00 		50.35 3.10 6.56% 618.85
Previous Close 47.25
Open 50.50
High 50.50
Low 46.25
Vol 12,000
Open Interest (OI) 97,200
Change in OI -10,800
Bid Price 44.25
Offer Price 46.50
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE730.00 		63.90 0.90 1.43% 605.30
Previous Close 63.00
Open 66.70
High 67.30
Low 62.45
Vol 9,600
Open Interest (OI) 1,98,000
Change in OI -9,600
Bid Price 62.65
Offer Price 65.30
Bid Quantity 6,000
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE450.00 		250.00 0.00 0.00% 419.20
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 198.85
Offer Price 238.35
Bid Quantity 22,800
Offer Quantity 22,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE450.00 		0.50 0.00 0.00% 668.70
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 0.10
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE920.00 		214.00 0.00 0.00% 455.20
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 229.90
Offer Price 278.05
Bid Quantity 22,800
Offer Quantity 22,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE810.00 		0.70 0.00 0.00% 668.50
Previous Close 0.70
Open 0.55
High 0.75
Low 0.55
Vol 24,000
Open Interest (OI) 93,600
Change in OI -14,400
Bid Price 0.70
Offer Price 0.80
Bid Quantity 2,400
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE900.00 		0.45 0.00 0.00% 668.75
Previous Close 0.45
Open 0.50
High 0.50
Low 0.45
Vol 16,800
Open Interest (OI) 74,400
Change in OI -3,600
Bid Price 0.40
Offer Price 0.55
Bid Quantity 12,000
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE820.00 		107.40 0.00 0.00% 561.80
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 137.70
Offer Price 171.80
Bid Quantity 22,800
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE890.00 		0.55 0.00 0.00% 668.65
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 0.35
Offer Price 0.85
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE620.00 		56.55 0.00 0.00% 612.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,400
Change in OI 0
Bid Price 52.65
Offer Price 53.95
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE750.00 		89.30 0.00 0.00% 579.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,600
Change in OI 0
Bid Price 79.75
Offer Price 83.80
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE860.00 		0.50 0.00 0.00% 668.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,11,600
Change in OI 0
Bid Price 0.40
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE780.00 		80.25 0.00 0.00% 588.95
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 102.00
Offer Price 119.90
Bid Quantity 3,600
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE760.00 		63.50 0.00 0.00% 605.70
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 81.10
Offer Price 95.45
Bid Quantity 3,600
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE870.00 		0.75 0.00 0.00% 668.45
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 0.25
Offer Price 1.25
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE610.00 		66.00 0.00 0.00% 603.20
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 61.60
Offer Price 72.45
Bid Quantity 1,200
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE880.00 		0.50 0.00 0.00% 668.70
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 0.15
Offer Price 1.25
Bid Quantity 9,600
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE910.00 		2.55 0.00 0.00% 666.65
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 0.10
Offer Price 0.65
Bid Quantity 6,000
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE500.00 		216.00 0.00 0.00% 453.20
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 160.60
Offer Price 185.30
Bid Quantity 1,200
Offer Quantity 22,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE550.00 		122.85 0.00 0.00% 546.35
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 111.00
Offer Price 129.85
Bid Quantity 3,600
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE680.00 		25.50 -0.05 -0.20% 643.70
Previous Close 25.55
Open 23.85
High 29.30
Low 20.85
Vol 5,94,000
Open Interest (OI) 6,00,000
Change in OI 3,600
Bid Price 25.05
Offer Price 25.55
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE600.00 		73.65 -0.65 -0.87% 595.55
Previous Close 74.30
Open 69.00
High 75.65
Low 69.00
Vol 8,400
Open Interest (OI) 14,400
Change in OI 0
Bid Price 70.60
Offer Price 72.10
Bid Quantity 1,200
Offer Quantity 7,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE700.00 		38.90 -0.35 -0.89% 630.30
Previous Close 39.25
Open 35.30
High 43.00
Low 33.30
Vol 58,800
Open Interest (OI) 8,65,200
Change in OI 2,400
Bid Price 37.85
Offer Price 39.40
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE740.00 		74.25 -1.20 -1.59% 594.95
Previous Close 75.45
Open 68.50
High 74.25
Low 68.50
Vol 4,800
Open Interest (OI) 57,600
Change in OI -10,800
Bid Price 72.75
Offer Price 87.05
Bid Quantity 1,200
Offer Quantity 9,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE690.00 		31.30 -0.60 -1.88% 637.90
Previous Close 31.90
Open 32.35
High 33.05
Low 27.45
Vol 45,600
Open Interest (OI) 3,36,000
Change in OI -1,200
Bid Price 31.20
Offer Price 32.60
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE650.00 		31.70 -0.90 -2.76% 637.50
Previous Close 32.60
Open 35.95
High 36.00
Low 28.80
Vol 2,18,400
Open Interest (OI) 3,46,800
Change in OI -70,800
Bid Price 29.65
Offer Price 30.95
Bid Quantity 1,200
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE670.00 		20.00 -0.65 -3.15% 649.20
Previous Close 20.65
Open 17.80
High 23.50
Low 16.45
Vol 16,68,000
Open Interest (OI) 2,91,600
Change in OI 84,000
Bid Price 19.80
Offer Price 20.30
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE720.00 		51.90 -2.85 -5.21% 617.30
Previous Close 54.75
Open 49.85
High 57.65
Low 49.10
Vol 15,600
Open Interest (OI) 6,09,600
Change in OI -3,600
Bid Price 54.45
Offer Price 56.00
Bid Quantity 1,200
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE650.00 		11.85 -0.75 -5.95% 657.35
Previous Close 12.60
Open 11.60
High 14.60
Low 9.55
Vol 18,52,800
Open Interest (OI) 9,64,800
Change in OI 40,800
Bid Price 11.70
Offer Price 11.85
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE640.00 		36.25 -2.30 -5.97% 632.95
Previous Close 38.55
Open 38.25
High 42.70
Low 35.85
Vol 22,800
Open Interest (OI) 2,74,800
Change in OI -27,600
Bid Price 35.50
Offer Price 38.15
Bid Quantity 2,400
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE660.00 		15.25 -1.00 -6.15% 653.95
Previous Close 16.25
Open 14.80
High 18.85
Low 12.60
Vol 23,10,000
Open Interest (OI) 4,99,200
Change in OI 1,03,200
Bid Price 15.25
Offer Price 15.55
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE800.00 		0.75 -0.05 -6.25% 668.45
Previous Close 0.80
Open 0.90
High 1.00
Low 0.70
Vol 1,87,200
Open Interest (OI) 10,17,600
Change in OI -1,00,800
Bid Price 0.70
Offer Price 0.90
Bid Quantity 2,400
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE640.00 		9.05 -0.70 -7.18% 660.15
Previous Close 9.75
Open 8.75
High 11.30
Low 7.35
Vol 13,42,800
Open Interest (OI) 6,38,400
Change in OI -22,800
Bid Price 8.90
Offer Price 9.05
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE820.00 		0.60 -0.05 -7.69% 668.60
Previous Close 0.65
Open 0.75
High 0.75
Low 0.60
Vol 2,400
Open Interest (OI) 1,42,800
Change in OI -6,000
Bid Price 0.45
Offer Price 0.70
Bid Quantity 9,600
Offer Quantity 12,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE630.00 		6.85 -0.70 -9.27% 662.35
Previous Close 7.55
Open 5.70
High 8.70
Low 5.50
Vol 9,68,400
Open Interest (OI) 5,83,200
Change in OI -1,05,600
Bid Price 6.70
Offer Price 6.85
Bid Quantity 3,600
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE660.00 		23.50 -2.50 -9.62% 645.70
Previous Close 26.00
Open 29.00
High 31.10
Low 22.65
Vol 11,32,800
Open Interest (OI) 2,88,000
Change in OI -1,56,000
Bid Price 23.10
Offer Price 24.45
Bid Quantity 2,400
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE670.00 		18.50 -2.10 -10.19% 650.70
Previous Close 20.60
Open 23.80
High 25.00
Low 17.80
Vol 25,18,800
Open Interest (OI) 3,84,000
Change in OI -21,600
Bid Price 18.35
Offer Price 18.50
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE850.00 		0.40 -0.05 -11.11% 668.80
Previous Close 0.45
Open 0.60
High 0.60
Low 0.35
Vol 15,600
Open Interest (OI) 1,93,200
Change in OI -10,800
Bid Price 0.40
Offer Price 0.55
Bid Quantity 1,200
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE520.00 		0.80 -0.10 -11.11% 668.40
Previous Close 0.90
Open 0.85
High 0.85
Low 0.75
Vol 10,800
Open Interest (OI) 44,400
Change in OI -15,600
Bid Price 0.10
Offer Price 1.40
Bid Quantity 6,000
Offer Quantity 4,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE710.00 		45.50 -5.85 -11.39% 623.70
Previous Close 51.35
Open 47.00
High 47.55
Low 41.10
Vol 15,600
Open Interest (OI) 1,86,000
Change in OI -2,400
Bid Price 40.75
Offer Price 47.95
Bid Quantity 6,000
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE680.00 		13.80 -1.95 -12.38% 655.40
Previous Close 15.75
Open 16.80
High 18.55
Low 13.50
Vol 30,88,800
Open Interest (OI) 8,52,000
Change in OI -1,35,600
Bid Price 13.80
Offer Price 14.00
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE840.00 		0.35 -0.05 -12.50% 668.85
Previous Close 0.40
Open 0.40
High 0.40
Low 0.35
Vol 4,800
Open Interest (OI) 55,200
Change in OI -10,800
Bid Price 0.35
Offer Price 0.65
Bid Quantity 13,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE620.00 		5.20 -0.75 -12.61% 664.00
Previous Close 5.95
Open 5.00
High 6.75
Low 4.20
Vol 9,26,400
Open Interest (OI) 6,61,200
Change in OI -39,600
Bid Price 5.00
Offer Price 5.25
Bid Quantity 6,000
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE600.00 		3.30 -0.50 -13.16% 665.90
Previous Close 3.80
Open 3.05
High 4.20
Low 2.70
Vol 9,32,400
Open Interest (OI) 10,29,600
Change in OI 1,44,000
Bid Price 3.15
Offer Price 3.25
Bid Quantity 2,400
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE610.00 		4.05 -0.65 -13.83% 665.15
Previous Close 4.70
Open 4.25
High 5.25
Low 3.35
Vol 6,03,600
Open Interest (OI) 1,90,800
Change in OI 12,000
Bid Price 3.95
Offer Price 4.05
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE690.00 		10.15 -1.75 -14.71% 659.05
Previous Close 11.90
Open 12.65
High 14.05
Low 10.00
Vol 16,94,400
Open Interest (OI) 13,10,400
Change in OI 46,800
Bid Price 10.15
Offer Price 10.30
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE700.00 		7.35 -1.45 -16.48% 661.85
Previous Close 8.80
Open 9.00
High 10.40
Low 7.30
Vol 31,63,200
Open Interest (OI) 23,10,000
Change in OI -2,40,000
Bid Price 7.30
Offer Price 7.40
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE740.00 		2.30 -0.50 -17.86% 666.90
Previous Close 2.80
Open 2.95
High 3.55
Low 2.15
Vol 4,94,400
Open Interest (OI) 6,42,000
Change in OI 24,000
Bid Price 2.15
Offer Price 2.70
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE590.00 		2.50 -0.55 -18.03% 666.70
Previous Close 3.05
Open 2.85
High 3.25
Low 2.10
Vol 4,02,000
Open Interest (OI) 2,65,200
Change in OI 82,800
Bid Price 2.40
Offer Price 2.50
Bid Quantity 1,200
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE710.00 		5.15 -1.30 -20.16% 664.05
Previous Close 6.45
Open 7.40
High 7.50
Low 5.15
Vol 12,57,600
Open Interest (OI) 6,57,600
Change in OI 51,600
Bid Price 5.15
Offer Price 5.40
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE720.00 		3.75 -0.95 -20.21% 665.45
Previous Close 4.70
Open 5.15
High 5.60
Low 3.65
Vol 13,76,400
Open Interest (OI) 18,10,800
Change in OI 1,47,600
Bid Price 3.60
Offer Price 3.80
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE580.00 		1.95 -0.50 -20.41% 667.25
Previous Close 2.45
Open 1.80
High 2.70
Low 1.65
Vol 3,00,000
Open Interest (OI) 2,58,000
Change in OI -4,800
Bid Price 1.90
Offer Price 2.00
Bid Quantity 2,400
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE570.00 		1.55 -0.45 -22.50% 667.65
Previous Close 2.00
Open 1.25
High 2.10
Low 1.25
Vol 1,98,000
Open Interest (OI) 93,600
Change in OI -13,200
Bid Price 1.50
Offer Price 1.65
Bid Quantity 4,800
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE730.00 		2.75 -0.80 -22.54% 666.45
Previous Close 3.55
Open 4.55
High 4.60
Low 2.75
Vol 8,13,600
Open Interest (OI) 6,09,600
Change in OI -15,600
Bid Price 2.75
Offer Price 2.85
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE750.00 		1.70 -0.50 -22.73% 667.50
Previous Close 2.20
Open 2.10
High 2.45
Low 1.70
Vol 6,09,600
Open Interest (OI) 9,40,800
Change in OI -92,400
Bid Price 1.65
Offer Price 1.75
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE760.00 		1.30 -0.40 -23.53% 667.90
Previous Close 1.70
Open 1.80
High 1.90
Low 1.30
Vol 4,14,000
Open Interest (OI) 3,70,800
Change in OI -62,400
Bid Price 1.25
Offer Price 1.35
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE500.00 		0.65 -0.20 -23.53% 668.55
Previous Close 0.85
Open 0.95
High 0.95
Low 0.60
Vol 15,600
Open Interest (OI) 56,400
Change in OI 2,400
Bid Price 0.60
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE560.00 		1.30 -0.45 -25.71% 667.90
Previous Close 1.75
Open 1.15
High 1.80
Low 1.10
Vol 1,71,600
Open Interest (OI) 93,600
Change in OI 22,800
Bid Price 1.20
Offer Price 1.35
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE550.00 		1.10 -0.40 -26.67% 668.10
Previous Close 1.50
Open 1.15
High 1.55
Low 0.95
Vol 2,84,400
Open Interest (OI) 2,08,800
Change in OI 26,400
Bid Price 1.10
Offer Price 1.15
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE780.00 		0.75 -0.35 -31.82% 668.45
Previous Close 1.10
Open 1.20
High 1.25
Low 0.75
Vol 1,14,000
Open Interest (OI) 2,76,000
Change in OI -69,600
Bid Price 0.75
Offer Price 0.80
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE540.00 		0.90 -0.50 -35.71% 668.30
Previous Close 1.40
Open 1.15
High 1.15
Low 0.90
Vol 46,800
Open Interest (OI) 92,400
Change in OI -31,200
Bid Price 0.90
Offer Price 1.30
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
PE530.00 		0.85 -0.75 -46.88% 668.35
Previous Close 1.60
Open 1.00
High 1.00
Low 0.85
Vol 12,000
Open Interest (OI) 15,600
Change in OI -9,600
Bid Price 0.55
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021		 OPTSTK
CE770.00 		0.55 -0.75 -57.69% 668.65
Previous Close 1.30
Open 1.85
High 1.85
Low 0.55
Vol 2,60,400
Open Interest (OI) 4,06,800
Change in OI -1,200
Bid Price 0.90
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
CE650.00 		51.95 5.85 12.69% 617.25
Previous Close 46.10
Open 48.60
High 51.95
Low 48.60
Vol 6,000
Open Interest (OI) 3,600
Change in OI 2,400
Bid Price 47.10
Offer Price 57.55
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
CE800.00 		5.40 0.40 8.00% 663.80
Previous Close 5.00
Open 7.75
High 7.75
Low 5.35
Vol 3,600
Open Interest (OI) 33,600
Change in OI 1,200
Bid Price 5.40
Offer Price 7.00
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
CE710.00 		20.50 0.50 2.50% 648.70
Previous Close 20.00
Open 20.00
High 20.50
Low 20.00
Vol 2,400
Open Interest (OI) 62,400
Change in OI 0
Bid Price 14.05
Offer Price 22.75
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
CE660.00 		43.70 0.95 2.22% 625.50
Previous Close 42.75
Open 43.70
High 43.70
Low 43.70
Vol 2,400
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.00
Offer Price 59.60
Bid Quantity 0
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
CE740.00 		12.50 0.00 0.00% 656.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
Change in OI 0
Bid Price 0.00
Offer Price 37.00
Bid Quantity 0
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
PE740.00 		101.50 0.00 0.00% 567.70
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 58.95
Offer Price 133.80
Bid Quantity 3,600
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
PE690.00 		42.85 0.00 0.00% 626.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,800
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
CE720.00 		16.05 0.00 0.00% 653.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,800
Change in OI 0
Bid Price 0.00
Offer Price 21.60
Bid Quantity 0
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
CE900.00 		2.55 0.00 0.00% 666.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,400
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
PE590.00 		9.00 0.00 0.00% 660.20
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 4.10
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
CE640.00 		43.00 0.00 0.00% 626.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 3.65
Offer Price 70.00
Bid Quantity 3,600
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
CE730.00 		25.00 0.00 0.00% 644.20
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 0.00
Offer Price 17.30
Bid Quantity 0
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
PE730.00 		94.55 0.00 0.00% 574.65
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 54.75
Offer Price 124.05
Bid Quantity 3,600
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
PE680.00 		39.90 0.00 0.00% 629.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,400
Change in OI 0
Bid Price 25.00
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
CE600.00 		58.00 0.00 0.00% 611.20
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 59.60
Offer Price 174.45
Bid Quantity 3,600
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
CE770.00 		15.55 0.00 0.00% 653.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,600
Change in OI 0
Bid Price 4.55
Offer Price 15.55
Bid Quantity 22,800
Offer Quantity 22,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
PE550.00 		9.10 0.00 0.00% 660.10
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 3.15
Offer Price 11.00
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
PE700.00 		58.50 0.00 0.00% 610.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 61,200
Change in OI 0
Bid Price 43.00
Offer Price 71.30
Bid Quantity 3,600
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
CE760.00 		18.00 0.00 0.00% 651.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
CE750.00 		11.95 -0.30 -2.45% 657.25
Previous Close 12.25
Open 12.30
High 12.75
Low 11.00
Vol 84,000
Open Interest (OI) 1,62,000
Change in OI 1,12,800
Bid Price 11.10
Offer Price 11.95
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
CE700.00 		25.00 -0.65 -2.53% 644.20
Previous Close 25.65
Open 24.95
High 27.40
Low 23.70
Vol 1,52,400
Open Interest (OI) 1,18,800
Change in OI 26,400
Bid Price 24.25
Offer Price 26.75
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
PE650.00 		25.50 -1.70 -6.25% 643.70
Previous Close 27.20
Open 26.75
High 27.60
Low 24.20
Vol 24,000
Open Interest (OI) 52,800
Change in OI 8,400
Bid Price 25.90
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
PE600.00 		10.95 -1.10 -9.13% 658.25
Previous Close 12.05
Open 11.05
High 12.10
Low 10.00
Vol 28,800
Open Interest (OI) 68,400
Change in OI 30,000
Bid Price 10.05
Offer Price 11.00
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021		 OPTSTK
PE580.00 		7.60 -3.80 -33.33% 661.60
Previous Close 11.40
Open 7.50
High 7.65
Low 7.50
Vol 8,400
Open Interest (OI) 13,200
Change in OI 3,600
Bid Price 1.00
Offer Price 14.00
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
AXISBANK
24-06-2021		 OPTSTK
PE500.00 		5.00 0.00 0.00% 664.20
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

Axis Bank


Announcements

Follow us on

Trending

NDTV Group Sites

This website follows the DNPA Code of Ethics Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com