Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
495.10
Change Change %
2.15 0.44%

Updated:20 Oct, 2020, 12:34 PM IST

BSE
495.05
Change Change %
1.90 0.39%

Updated:20 Oct, 2020, 12:38 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE300.00
0.30 0.10 50.00% 494.80
Previous Close 0.20
Open 0.30
High 0.30
Low 0.30
Vol 2,400
Open Interest (OI) 32,400
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE350.00
0.50 0.10 25.00% 494.60
Previous Close 0.40
Open 0.40
High 0.50
Low 0.40
Vol 7,200
Open Interest (OI) 2,78,400
Change in OI -6,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 2,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE440.00
60.70 4.75 8.49% 434.40
Previous Close 55.95
Open 53.50
High 60.70
Low 53.40
Vol 51,600
Open Interest (OI) 3,02,400
Change in OI -26,400
Bid Price 57.80
Offer Price 58.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE450.00
49.95 2.85 6.05% 445.15
Previous Close 47.10
Open 42.70
High 50.85
Low 42.70
Vol 94,800
Open Interest (OI) 9,07,200
Change in OI -10,800
Bid Price 48.50
Offer Price 49.05
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE460.00
41.00 2.10 5.40% 454.10
Previous Close 38.90
Open 33.00
High 42.10
Low 32.90
Vol 1,47,600
Open Interest (OI) 7,70,400
Change in OI -26,400
Bid Price 39.75
Offer Price 40.25
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE400.00
98.45 4.20 4.46% 396.65
Previous Close 94.25
Open 97.65
High 99.00
Low 97.65
Vol 3,600
Open Interest (OI) 80,400
Change in OI 0
Bid Price 96.20
Offer Price 97.15
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE500.00
13.70 0.55 4.18% 481.40
Previous Close 13.15
Open 12.35
High 14.90
Low 10.10
Vol 62,70,000
Open Interest (OI) 19,33,200
Change in OI 2,16,000
Bid Price 13.50
Offer Price 13.60
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE480.00
24.75 0.90 3.77% 470.35
Previous Close 23.85
Open 18.45
High 26.60
Low 18.40
Vol 7,75,200
Open Interest (OI) 8,00,400
Change in OI -94,800
Bid Price 24.75
Offer Price 24.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE470.00
32.00 1.05 3.39% 463.10
Previous Close 30.95
Open 26.00
High 33.65
Low 25.35
Vol 2,43,600
Open Interest (OI) 5,86,800
Change in OI -30,000
Bid Price 31.70
Offer Price 32.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE490.00
18.65 0.60 3.32% 476.45
Previous Close 18.05
Open 14.60
High 20.30
Low 13.45
Vol 25,05,600
Open Interest (OI) 6,48,000
Change in OI -24,000
Bid Price 18.65
Offer Price 18.80
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE510.00
9.55 0.30 3.24% 485.55
Previous Close 9.25
Open 7.55
High 10.60
Low 7.00
Vol 18,82,800
Open Interest (OI) 7,02,000
Change in OI 31,200
Bid Price 9.50
Offer Price 9.55
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
68.50 2.10 3.16% 426.60
Previous Close 66.40
Open 59.50
High 73.00
Low 59.50
Vol 28,800
Open Interest (OI) 1,48,800
Change in OI -15,600
Bid Price 66.90
Offer Price 68.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE520.00
6.50 0.05 0.78% 488.60
Previous Close 6.45
Open 5.20
High 7.30
Low 4.55
Vol 14,71,200
Open Interest (OI) 13,41,600
Change in OI 81,600
Bid Price 6.45
Offer Price 6.55
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE410.00
86.00 0.30 0.35% 409.10
Previous Close 85.70
Open 84.80
High 86.00
Low 84.80
Vol 3,600
Open Interest (OI) 2,22,000
Change in OI -2,400
Bid Price 86.00
Offer Price 87.35
Bid Quantity 3,600
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% 494.45
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 0.10
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE540.00
49.00 0.00 0.00% 446.10
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 39.55
Offer Price 46.95
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE570.00
130.00 0.00 0.00% 365.10
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 69.45
Offer Price 82.45
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE320.00
0.30 0.00 0.00% 494.80
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 0.50
Bid Quantity 3,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE580.00
0.85 0.00 0.00% 494.25
Previous Close 0.85
Open 0.90
High 0.90
Low 0.80
Vol 6,000
Open Interest (OI) 44,400
Change in OI 1,200
Bid Price 0.75
Offer Price 0.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE340.00
0.40 0.00 0.00% 494.70
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 27,600
Open Interest (OI) 2,04,000
Change in OI -2,400
Bid Price 0.35
Offer Price 0.45
Bid Quantity 13,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE390.00
105.20 0.00 0.00% 389.90
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 103.60
Offer Price 107.35
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE380.00
112.00 0.00 0.00% 383.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 116.25
Offer Price 117.30
Bid Quantity 4,800
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% 388.40
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 135.20
Offer Price 146.80
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE360.00
0.40 0.00 0.00% 494.70
Previous Close 0.40
Open 0.30
High 0.45
Low 0.30
Vol 7,200
Open Interest (OI) 1,16,400
Change in OI -2,400
Bid Price 0.40
Offer Price 0.45
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE290.00
143.00 0.00 0.00% 352.10
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 179.45
Offer Price 225.50
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% 494.80
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE530.00
4.40 0.00 0.00% 490.70
Previous Close 4.40
Open 3.50
High 5.00
Low 3.30
Vol 6,81,600
Open Interest (OI) 5,30,400
Change in OI 28,800
Bid Price 4.35
Offer Price 4.45
Bid Quantity 7,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE530.00
43.50 0.00 0.00% 451.60
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 37.20
Offer Price 38.40
Bid Quantity 1,200
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% 435.30
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 49.70
Offer Price 64.70
Bid Quantity 3,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE350.00
120.00 0.00 0.00% 375.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 142.05
Offer Price 148.70
Bid Quantity 3,600
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE300.00
140.00 0.00 0.00% 355.10
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 170.45
Offer Price 213.80
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE420.00
74.10 -1.15 -1.53% 421.00
Previous Close 75.25
Open 72.25
High 74.10
Low 72.25
Vol 6,000
Open Interest (OI) 2,40,000
Change in OI 0
Bid Price 76.60
Offer Price 77.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE540.00
3.05 -0.05 -1.61% 492.05
Previous Close 3.10
Open 3.40
High 3.45
Low 2.30
Vol 4,14,000
Open Interest (OI) 4,22,400
Change in OI 13,200
Bid Price 2.95
Offer Price 3.05
Bid Quantity 18,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE550.00
2.15 -0.05 -2.27% 492.95
Previous Close 2.20
Open 1.90
High 2.45
Low 1.80
Vol 4,04,400
Open Interest (OI) 4,45,200
Change in OI 1,200
Bid Price 2.10
Offer Price 2.15
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE570.00
1.10 -0.05 -4.35% 494.00
Previous Close 1.15
Open 0.90
High 1.30
Low 0.75
Vol 64,800
Open Interest (OI) 92,400
Change in OI 13,200
Bid Price 1.00
Offer Price 1.10
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE520.00
29.70 -1.80 -5.71% 465.40
Previous Close 31.50
Open 36.00
High 36.00
Low 28.55
Vol 96,000
Open Interest (OI) 98,400
Change in OI 28,800
Bid Price 30.00
Offer Price 30.25
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE560.00
1.45 -0.10 -6.45% 493.65
Previous Close 1.55
Open 1.10
High 1.70
Low 0.10
Vol 1,95,600
Open Interest (OI) 2,30,400
Change in OI 24,000
Bid Price 1.35
Offer Price 1.45
Bid Quantity 10,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE590.00
0.60 -0.05 -7.69% 494.50
Previous Close 0.65
Open 0.65
High 0.75
Low 0.60
Vol 12,000
Open Interest (OI) 1,05,600
Change in OI -1,200
Bid Price 0.50
Offer Price 0.60
Bid Quantity 13,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE500.00
17.20 -1.45 -7.77% 477.90
Previous Close 18.65
Open 21.00
High 22.90
Low 16.00
Vol 10,06,800
Open Interest (OI) 4,39,200
Change in OI 85,200
Bid Price 17.15
Offer Price 17.30
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE490.00
12.40 -1.15 -8.49% 482.70
Previous Close 13.55
Open 15.85
High 17.00
Low 11.50
Vol 17,43,600
Open Interest (OI) 6,52,800
Change in OI 1,28,400
Bid Price 12.35
Offer Price 12.45
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE510.00
22.45 -2.15 -8.74% 472.65
Previous Close 24.60
Open 29.50
High 29.50
Low 22.10
Vol 42,000
Open Interest (OI) 19,200
Change in OI 6,000
Bid Price 23.05
Offer Price 23.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE330.00
0.45 -0.05 -10.00% 494.65
Previous Close 0.50
Open 0.45
High 0.45
Low 0.45
Vol 1,200
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 3,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE480.00
8.55 -1.05 -10.94% 486.55
Previous Close 9.60
Open 11.10
High 12.05
Low 7.90
Vol 17,14,800
Open Interest (OI) 7,40,400
Change in OI 73,200
Bid Price 8.55
Offer Price 8.65
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE470.00
5.70 -0.80 -12.31% 489.40
Previous Close 6.50
Open 8.20
High 9.65
Low 5.30
Vol 11,19,600
Open Interest (OI) 10,21,200
Change in OI -58,800
Bid Price 5.70
Offer Price 5.80
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE370.00
0.35 -0.05 -12.50% 494.75
Previous Close 0.40
Open 0.35
High 0.35
Low 0.30
Vol 9,600
Open Interest (OI) 3,15,600
Change in OI -3,600
Bid Price 0.35
Offer Price 0.40
Bid Quantity 3,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE450.00
2.70 -0.40 -12.90% 492.40
Previous Close 3.10
Open 3.65
High 3.70
Low 2.50
Vol 6,76,800
Open Interest (OI) 10,53,600
Change in OI -32,400
Bid Price 2.65
Offer Price 2.75
Bid Quantity 6,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE460.00
3.85 -0.65 -14.44% 491.25
Previous Close 4.50
Open 4.80
High 5.50
Low 3.60
Vol 6,55,200
Open Interest (OI) 9,51,600
Change in OI 24,000
Bid Price 3.85
Offer Price 3.90
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE430.00
1.40 -0.25 -15.15% 493.70
Previous Close 1.65
Open 1.80
High 1.85
Low 1.35
Vol 1,21,200
Open Interest (OI) 6,02,400
Change in OI 0
Bid Price 1.35
Offer Price 1.45
Bid Quantity 24,000
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE440.00
1.90 -0.35 -15.56% 493.20
Previous Close 2.25
Open 3.35
High 3.35
Low 1.85
Vol 5,05,200
Open Interest (OI) 10,29,600
Change in OI -45,600
Bid Price 1.90
Offer Price 2.00
Bid Quantity 40,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE420.00
1.05 -0.20 -16.00% 494.05
Previous Close 1.25
Open 1.35
High 1.35
Low 1.00
Vol 1,80,000
Open Interest (OI) 5,58,000
Change in OI -16,800
Bid Price 1.00
Offer Price 1.05
Bid Quantity 20,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE400.00
0.75 -0.15 -16.67% 494.35
Previous Close 0.90
Open 1.25
High 1.25
Low 0.70
Vol 1,20,000
Open Interest (OI) 11,17,200
Change in OI -12,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 19,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE410.00
0.85 -0.25 -22.73% 494.25
Previous Close 1.10
Open 1.05
High 1.05
Low 0.75
Vol 60,000
Open Interest (OI) 4,14,000
Change in OI -18,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 12,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE380.00
0.50 -0.15 -23.08% 494.60
Previous Close 0.65
Open 0.50
High 0.50
Low 0.30
Vol 68,400
Open Interest (OI) 2,35,200
Change in OI -28,800
Bid Price 0.45
Offer Price 0.55
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
0.55 -0.20 -26.67% 494.55
Previous Close 0.75
Open 0.60
High 0.60
Low 0.55
Vol 13,200
Open Interest (OI) 1,81,200
Change in OI -8,400
Bid Price 0.55
Offer Price 0.60
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE560.00
66.80 -83.20 -55.47% 428.30
Previous Close 150.00
Open 70.95
High 70.95
Low 66.80
Vol 6,000
Open Interest (OI) 8,400
Change in OI 0
Bid Price 62.20
Offer Price 70.75
Bid Quantity 3,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE450.00
62.00 22.00 55.00% 433.10
Previous Close 40.00
Open 62.00
High 62.00
Low 62.00
Vol 1,200
Open Interest (OI) 10,800
Change in OI 0
Bid Price 60.20
Offer Price 61.85
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE570.00
9.30 1.45 18.47% 485.80
Previous Close 7.85
Open 9.05
High 9.30
Low 8.30
Vol 13,200
Open Interest (OI) 3,12,000
Change in OI 3,600
Bid Price 8.55
Offer Price 9.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE400.00
97.60 11.60 13.49% 397.50
Previous Close 86.00
Open 97.60
High 97.60
Low 97.60
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 97.60
Offer Price 110.95
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE470.00
48.60 3.35 7.40% 446.50
Previous Close 45.25
Open 48.60
High 48.60
Low 48.60
Vol 1,200
Open Interest (OI) 19,200
Change in OI 0
Bid Price 46.15
Offer Price 48.15
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE560.00
11.00 0.60 5.77% 484.10
Previous Close 10.40
Open 10.25
High 11.00
Low 9.80
Vol 10,800
Open Interest (OI) 14,400
Change in OI 8,400
Bid Price 10.20
Offer Price 11.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE520.00
22.50 0.75 3.45% 472.60
Previous Close 21.75
Open 21.25
High 23.15
Low 20.50
Vol 73,200
Open Interest (OI) 74,400
Change in OI -3,600
Bid Price 22.00
Offer Price 22.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE500.00
31.40 1.00 3.29% 463.70
Previous Close 30.40
Open 27.90
High 32.15
Low 26.00
Vol 1,28,400
Open Interest (OI) 1,99,200
Change in OI 43,200
Bid Price 30.50
Offer Price 30.85
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE420.00
6.95 0.15 2.21% 488.15
Previous Close 6.80
Open 7.00
High 7.00
Low 6.95
Vol 3,600
Open Interest (OI) 30,000
Change in OI 1,200
Bid Price 6.00
Offer Price 7.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE460.00
54.60 0.65 1.20% 440.50
Previous Close 53.95
Open 51.00
High 54.60
Low 51.00
Vol 2,400
Open Interest (OI) 37,200
Change in OI -1,200
Bid Price 53.05
Offer Price 54.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE540.00
15.80 0.15 0.96% 479.30
Previous Close 15.65
Open 15.00
High 16.55
Low 14.35
Vol 34,800
Open Interest (OI) 75,600
Change in OI 13,200
Bid Price 15.50
Offer Price 16.00
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE540.00
60.55 0.55 0.92% 434.55
Previous Close 60.00
Open 60.25
High 60.75
Low 60.25
Vol 7,200
Open Interest (OI) 9,600
Change in OI 7,200
Bid Price 56.60
Offer Price 58.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE490.00
35.45 0.20 0.57% 459.65
Previous Close 35.25
Open 34.15
High 35.45
Low 34.15
Vol 6,000
Open Interest (OI) 8,400
Change in OI 4,800
Bid Price 34.70
Offer Price 36.00
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE550.00
13.05 0.05 0.38% 482.05
Previous Close 13.00
Open 14.95
High 14.95
Low 12.95
Vol 9,600
Open Interest (OI) 42,000
Change in OI 6,000
Bid Price 13.00
Offer Price 13.55
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
7.45 0.00 0.00% 487.65
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 3.10
Offer Price 6.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE430.00
10.00 0.00 0.00% 485.10
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 7.40
Offer Price 18.75
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% 488.55
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 2.45
Offer Price 11.95
Bid Quantity 2,400
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE380.00
4.00 0.00 0.00% 491.10
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 2.30
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
CE440.00
65.00 0.00 0.00% 430.10
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 66.65
Offer Price 69.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE420.00
42.00 0.00 0.00% 453.10
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 76.70
Offer Price 89.15
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE530.00
18.65 0.00 0.00% 476.45
Previous Close 18.65
Open 18.30
High 20.00
Low 18.30
Vol 12,000
Open Interest (OI) 7,200
Change in OI 3,600
Bid Price 18.25
Offer Price 18.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE550.00
68.00 0.00 0.00% 427.10
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 63.50
Offer Price 65.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE350.00
1.50 0.00 0.00% 493.60
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 1.05
Offer Price 2.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE480.00
40.60 -0.05 -0.12% 454.50
Previous Close 40.65
Open 38.35
High 40.60
Low 38.35
Vol 7,200
Open Interest (OI) 49,200
Change in OI 3,600
Bid Price 40.45
Offer Price 42.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE510.00
26.60 -0.15 -0.56% 468.50
Previous Close 26.75
Open 26.15
High 27.75
Low 26.00
Vol 52,800
Open Interest (OI) 42,000
Change in OI 38,400
Bid Price 25.65
Offer Price 26.55
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
23.85 -0.30 -1.24% 471.25
Previous Close 24.15
Open 25.15
High 25.75
Low 23.50
Vol 15,600
Open Interest (OI) 25,200
Change in OI 7,200
Bid Price 23.00
Offer Price 23.70
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE460.00
16.00 -0.50 -3.03% 479.10
Previous Close 16.50
Open 17.05
High 17.05
Low 15.50
Vol 27,600
Open Interest (OI) 32,400
Change in OI 18,000
Bid Price 15.80
Offer Price 16.25
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE590.00
6.00 -0.20 -3.23% 489.10
Previous Close 6.20
Open 5.80
High 6.00
Low 5.35
Vol 8,400
Open Interest (OI) 13,200
Change in OI 7,200
Bid Price 5.80
Offer Price 6.60
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
19.35 -0.95 -4.68% 475.75
Previous Close 20.30
Open 19.60
High 19.60
Low 19.35
Vol 12,000
Open Interest (OI) 16,800
Change in OI 6,000
Bid Price 19.05
Offer Price 19.85
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
32.60 -1.85 -5.37% 462.50
Previous Close 34.45
Open 36.10
High 37.20
Low 32.60
Vol 40,800
Open Interest (OI) 78,000
Change in OI 27,600
Bid Price 32.30
Offer Price 33.05
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE440.00
11.00 -0.80 -6.78% 484.10
Previous Close 11.80
Open 12.00
High 12.00
Low 10.00
Vol 12,000
Open Interest (OI) 13,200
Change in OI 1,200
Bid Price 9.55
Offer Price 11.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE450.00
12.95 -1.20 -8.48% 482.15
Previous Close 14.15
Open 17.50
High 17.50
Low 12.85
Vol 36,000
Open Interest (OI) 64,800
Change in OI 18,000
Bid Price 13.05
Offer Price 13.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE490.00
26.90 -3.80 -12.38% 468.20
Previous Close 30.70
Open 29.95
High 29.95
Low 26.90
Vol 46,800
Open Interest (OI) 39,600
Change in OI 31,200
Bid Price 27.30
Offer Price 27.95
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
4.00 -0.75 -15.79% 491.10
Previous Close 4.75
Open 4.40
High 4.40
Low 4.00
Vol 12,000
Open Interest (OI) 1,33,200
Change in OI 7,200
Bid Price 3.55
Offer Price 4.00
Bid Quantity 3,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE360.00
1.35 -4.55 -77.12% 493.75
Previous Close 5.90
Open 1.35
High 1.35
Low 1.35
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 1.05
Offer Price 4.75
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 10.55 490.70% 482.40
Previous Close 2.15
Open 12.90
High 12.90
Low 2.05
Vol 3,600
Open Interest (OI) 0
Change in OI -1,200
Bid Price 2.75
Offer Price 0.00
Bid Quantity 1,200
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