Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
423.35
Change Change %
-20.00 -4.51%

Updated:21 Sep, 2020, 15:59 PM IST

BSE
423.25
Change Change %
-20.05 -4.52%

Updated:21 Sep, 2020, 15:54 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE420.00
8.30 5.10 159.38% 415.05
Previous Close 3.20
Open 2.60
High 9.60
Low 2.25
Vol 43,69,200
Open Interest (OI) 8,40,000
Change in OI 2,400
Bid Price 8.20
Offer Price 8.30
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE430.00
13.50 8.10 150.00% 409.85
Previous Close 5.40
Open 4.15
High 15.10
Low 4.10
Vol 42,62,400
Open Interest (OI) 6,49,200
Change in OI -85,200
Bid Price 13.55
Offer Price 13.70
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE440.00
20.75 11.70 129.28% 402.60
Previous Close 9.05
Open 8.90
High 23.00
Low 7.35
Vol 31,78,800
Open Interest (OI) 8,54,400
Change in OI -4,41,600
Bid Price 20.70
Offer Price 21.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE410.00
4.65 2.60 126.83% 418.70
Previous Close 2.05
Open 1.35
High 5.50
Low 1.35
Vol 24,03,600
Open Interest (OI) 5,61,600
Change in OI 56,400
Bid Price 4.60
Offer Price 4.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE450.00
29.55 15.80 114.91% 393.80
Previous Close 13.75
Open 14.80
High 31.00
Low 12.90
Vol 10,89,600
Open Interest (OI) 5,22,000
Change in OI -3,04,800
Bid Price 29.50
Offer Price 30.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE400.00
2.75 1.30 89.66% 420.60
Previous Close 1.45
Open 1.40
High 3.20
Low 0.85
Vol 26,72,400
Open Interest (OI) 10,35,600
Change in OI -2,68,800
Bid Price 2.70
Offer Price 2.80
Bid Quantity 1,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE460.00
38.50 17.80 85.99% 384.85
Previous Close 20.70
Open 22.35
High 38.50
Low 21.60
Vol 3,12,000
Open Interest (OI) 7,06,800
Change in OI -1,56,000
Bid Price 38.40
Offer Price 41.60
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE390.00
1.70 0.70 70.00% 421.65
Previous Close 1.00
Open 0.80
High 1.75
Low 0.40
Vol 11,64,000
Open Interest (OI) 3,43,200
Change in OI 57,600
Bid Price 0.85
Offer Price 3.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE470.00
48.25 19.75 69.30% 375.10
Previous Close 28.50
Open 30.50
High 48.25
Low 30.50
Vol 68,400
Open Interest (OI) 5,47,200
Change in OI -44,400
Bid Price 48.25
Offer Price 49.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE480.00
57.90 19.75 51.77% 365.45
Previous Close 38.15
Open 39.85
High 59.50
Low 39.40
Vol 68,400
Open Interest (OI) 4,71,600
Change in OI -39,600
Bid Price 57.90
Offer Price 60.60
Bid Quantity 1,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE500.00
77.40 20.30 35.55% 345.95
Previous Close 57.10
Open 59.45
High 79.00
Low 58.85
Vol 2,44,800
Open Interest (OI) 4,38,000
Change in OI -1,80,000
Bid Price 77.95
Offer Price 80.40
Bid Quantity 1,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE530.00
110.10 28.80 35.42% 313.25
Previous Close 81.30
Open 102.10
High 110.10
Low 102.10
Vol 2,400
Open Interest (OI) 34,800
Change in OI 0
Bid Price 106.80
Offer Price 114.15
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE490.00
67.65 17.55 35.03% 355.70
Previous Close 50.10
Open 48.40
High 69.00
Low 48.40
Vol 40,800
Open Interest (OI) 2,65,200
Change in OI -2,400
Bid Price 67.95
Offer Price 70.50
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE570.00
0.20 0.05 33.33% 423.15
Previous Close 0.15
Open 0.10
High 0.20
Low 0.10
Vol 9,600
Open Interest (OI) 52,800
Change in OI 1,200
Bid Price 0.15
Offer Price 0.25
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE540.00
117.00 24.75 26.83% 306.35
Previous Close 92.25
Open 119.10
High 119.10
Low 117.00
Vol 2,400
Open Interest (OI) 25,200
Change in OI 0
Bid Price 116.55
Offer Price 125.35
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE510.00
85.80 17.40 25.44% 337.55
Previous Close 68.40
Open 71.05
High 86.25
Low 71.05
Vol 64,800
Open Interest (OI) 1,60,800
Change in OI -52,800
Bid Price 87.95
Offer Price 89.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE520.00
97.00 19.40 25.00% 326.35
Previous Close 77.60
Open 79.00
High 97.00
Low 79.00
Vol 34,800
Open Interest (OI) 72,000
Change in OI -22,800
Bid Price 97.40
Offer Price 98.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE560.00
0.30 0.05 20.00% 423.05
Previous Close 0.25
Open 0.20
High 0.30
Low 0.15
Vol 3,18,000
Open Interest (OI) 6,38,400
Change in OI -2,59,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 18,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE380.00
1.05 0.15 16.67% 422.30
Previous Close 0.90
Open 0.45
High 1.25
Low 0.25
Vol 8,79,600
Open Interest (OI) 2,60,400
Change in OI -1,82,400
Bid Price 0.65
Offer Price 1.05
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE540.00
0.40 0.05 14.29% 422.95
Previous Close 0.35
Open 0.20
High 0.40
Low 0.15
Vol 3,00,000
Open Interest (OI) 7,08,000
Change in OI -1,11,600
Bid Price 0.25
Offer Price 0.35
Bid Quantity 26,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE560.00
125.00 12.65 11.26% 298.35
Previous Close 112.35
Open 125.00
High 125.00
Low 125.00
Vol 2,400
Open Interest (OI) 10,800
Change in OI 0
Bid Price 137.20
Offer Price 138.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE260.00
223.90 0.00 0.00% 199.45
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 142.60
Offer Price 183.85
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE260.00
0.30 0.00 0.00% 423.05
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 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE320.00
0.40 0.00 0.00% 422.95
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 0.05
Offer Price 0.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE360.00
75.40 0.00 0.00% 347.95
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 60.85
Offer Price 84.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE550.00
108.00 0.00 0.00% 315.35
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 127.25
Offer Price 130.85
Bid Quantity 1,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE350.00
94.65 0.00 0.00% 328.70
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 70.00
Offer Price 79.10
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE350.00
0.25 0.00 0.00% 423.10
Previous Close 0.25
Open 0.10
High 0.25
Low 0.10
Vol 49,200
Open Interest (OI) 80,400
Change in OI -21,600
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE300.00
0.20 0.00 0.00% 423.15
Previous Close 0.20
Open 0.20
High 0.40
Low 0.20
Vol 4,800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.05
Offer Price 0.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE520.00
0.40 -0.05 -11.11% 422.95
Previous Close 0.45
Open 0.30
High 0.40
Low 0.25
Vol 4,96,800
Open Interest (OI) 23,73,600
Change in OI -2,64,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 3,600
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE550.00
0.25 -0.05 -16.67% 423.10
Previous Close 0.30
Open 0.35
High 0.35
Low 0.15
Vol 3,14,400
Open Interest (OI) 9,67,200
Change in OI -2,64,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 15,600
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE570.00
135.00 -31.75 -19.04% 288.35
Previous Close 166.75
Open 129.00
High 135.00
Low 129.00
Vol 2,400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 120.85
Offer Price 158.05
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE300.00
138.00 -34.00 -19.77% 285.35
Previous Close 172.00
Open 138.00
High 138.00
Low 138.00
Vol 2,400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 119.85
Offer Price 138.45
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE590.00
0.20 -0.05 -20.00% 423.15
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 1,12,800
Open Interest (OI) 3,78,000
Change in OI -85,200
Bid Price 0.15
Offer Price 0.25
Bid Quantity 4,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE370.00
0.45 -0.15 -25.00% 422.90
Previous Close 0.60
Open 0.50
High 0.55
Low 0.15
Vol 2,32,800
Open Interest (OI) 93,600
Change in OI -49,200
Bid Price 0.45
Offer Price 0.60
Bid Quantity 3,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE510.00
0.40 -0.15 -27.27% 422.95
Previous Close 0.55
Open 0.55
High 0.55
Low 0.30
Vol 3,64,800
Open Interest (OI) 10,53,600
Change in OI -1,39,200
Bid Price 0.40
Offer Price 0.45
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE380.00
45.30 -17.80 -28.21% 378.05
Previous Close 63.10
Open 59.70
High 59.70
Low 44.10
Vol 9,600
Open Interest (OI) 4,800
Change in OI -2,400
Bid Price 39.90
Offer Price 43.90
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE530.00
0.25 -0.10 -28.57% 423.10
Previous Close 0.35
Open 0.35
High 0.40
Low 0.15
Vol 2,35,200
Open Interest (OI) 7,59,600
Change in OI -1,15,200
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,08,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE370.00
60.00 -32.50 -35.14% 363.35
Previous Close 92.50
Open 60.00
High 60.00
Low 60.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 48.80
Offer Price 54.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE390.00
35.85 -19.75 -35.52% 387.50
Previous Close 55.60
Open 43.40
High 43.85
Low 35.85
Vol 21,600
Open Interest (OI) 14,400
Change in OI 4,800
Bid Price 27.55
Offer Price 38.10
Bid Quantity 7,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE360.00
0.40 -0.25 -38.46% 422.95
Previous Close 0.65
Open 0.25
High 0.40
Low 0.05
Vol 74,400
Open Interest (OI) 37,200
Change in OI -34,800
Bid Price 0.25
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE580.00
0.15 -0.10 -40.00% 423.20
Previous Close 0.25
Open 0.15
High 0.20
Low 0.15
Vol 62,400
Open Interest (OI) 2,79,600
Change in OI -32,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 92,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE500.00
0.45 -0.30 -40.00% 422.90
Previous Close 0.75
Open 0.75
High 0.75
Low 0.35
Vol 44,40,000
Open Interest (OI) 76,46,400
Change in OI 17,92,800
Bid Price 0.45
Offer Price 0.50
Bid Quantity 20,400
Offer Quantity 52,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE400.00
25.50 -19.20 -42.95% 397.85
Previous Close 44.70
Open 41.30
High 42.00
Low 25.00
Vol 1,28,400
Open Interest (OI) 1,17,600
Change in OI -34,800
Bid Price 24.25
Offer Price 25.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE410.00
18.00 -14.25 -44.19% 405.35
Previous Close 32.25
Open 32.50
High 32.50
Low 17.35
Vol 19,200
Open Interest (OI) 20,400
Change in OI 0
Bid Price 12.20
Offer Price 17.80
Bid Quantity 1,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE340.00
0.10 -0.10 -50.00% 423.25
Previous Close 0.20
Open 0.55
High 0.55
Low 0.10
Vol 6,000
Open Interest (OI) 16,800
Change in OI -1,200
Bid Price 0.05
Offer Price 0.40
Bid Quantity 13,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE490.00
0.50 -0.60 -54.55% 422.85
Previous Close 1.10
Open 0.70
High 0.75
Low 0.50
Vol 8,61,600
Open Interest (OI) 11,36,400
Change in OI -1,69,200
Bid Price 0.50
Offer Price 0.55
Bid Quantity 3,600
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE420.00
10.50 -16.60 -61.25% 412.85
Previous Close 27.10
Open 23.00
High 24.20
Low 10.00
Vol 7,40,400
Open Interest (OI) 1,42,800
Change in OI 72,000
Bid Price 10.15
Offer Price 10.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE480.00
0.60 -1.10 -64.71% 422.75
Previous Close 1.70
Open 1.25
High 1.45
Low 0.55
Vol 21,37,200
Open Interest (OI) 23,00,400
Change in OI -1,94,400
Bid Price 0.55
Offer Price 0.65
Bid Quantity 24,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE430.00
5.80 -12.85 -68.90% 417.55
Previous Close 18.65
Open 18.05
High 18.10
Low 5.65
Vol 31,44,000
Open Interest (OI) 7,12,800
Change in OI 3,84,000
Bid Price 5.80
Offer Price 6.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE440.00
3.10 -9.30 -75.00% 420.25
Previous Close 12.40
Open 10.30
High 11.50
Low 3.05
Vol 74,54,400
Open Interest (OI) 14,86,800
Change in OI 1,98,000
Bid Price 3.05
Offer Price 3.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE470.00
0.65 -2.10 -76.36% 422.70
Previous Close 2.75
Open 2.70
High 2.70
Low 0.65
Vol 32,29,200
Open Interest (OI) 18,12,000
Change in OI 3,600
Bid Price 0.65
Offer Price 0.75
Bid Quantity 20,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE450.00
1.85 -6.00 -76.43% 421.50
Previous Close 7.85
Open 8.05
High 8.05
Low 1.80
Vol 72,14,400
Open Interest (OI) 22,54,800
Change in OI 60,000
Bid Price 1.80
Offer Price 1.85
Bid Quantity 3,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE460.00
1.00 -3.70 -78.72% 422.35
Previous Close 4.70
Open 3.80
High 3.85
Low 1.00
Vol 63,20,400
Open Interest (OI) 28,80,000
Change in OI -81,600
Bid Price 1.00
Offer Price 1.05
Bid Quantity 7,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE350.00
5.80 2.85 96.61% 417.55
Previous Close 2.95
Open 3.25
High 5.95
Low 3.25
Vol 25,200
Open Interest (OI) 33,600
Change in OI 19,200
Bid Price 4.85
Offer Price 6.50
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
7.25 3.00 70.59% 416.10
Previous Close 4.25
Open 4.50
High 7.25
Low 4.40
Vol 55,200
Open Interest (OI) 52,800
Change in OI 28,800
Bid Price 6.50
Offer Price 7.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE370.00
9.35 3.75 66.96% 414.00
Previous Close 5.60
Open 6.00
High 9.50
Low 5.45
Vol 16,800
Open Interest (OI) 21,600
Change in OI 13,200
Bid Price 8.45
Offer Price 9.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE400.00
18.60 6.90 58.97% 404.75
Previous Close 11.70
Open 12.30
High 19.00
Low 11.90
Vol 5,86,800
Open Interest (OI) 4,66,800
Change in OI 1,11,600
Bid Price 18.55
Offer Price 18.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE410.00
22.45 7.85 53.77% 400.90
Previous Close 14.60
Open 15.15
High 22.85
Low 14.95
Vol 44,400
Open Interest (OI) 34,800
Change in OI 0
Bid Price 22.20
Offer Price 22.60
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE380.00
11.35 3.90 52.35% 412.00
Previous Close 7.45
Open 8.00
High 13.00
Low 7.50
Vol 1,35,600
Open Interest (OI) 2,01,600
Change in OI 78,000
Bid Price 11.10
Offer Price 12.00
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
15.00 5.00 50.00% 408.35
Previous Close 10.00
Open 10.00
High 15.00
Low 10.00
Vol 27,600
Open Interest (OI) 16,800
Change in OI 14,400
Bid Price 14.00
Offer Price 20.05
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE420.00
27.10 8.95 49.31% 396.25
Previous Close 18.15
Open 19.05
High 27.45
Low 18.25
Vol 2,48,400
Open Interest (OI) 1,35,600
Change in OI 39,600
Bid Price 26.75
Offer Price 27.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE430.00
32.35 10.40 47.38% 391.00
Previous Close 21.95
Open 24.10
High 32.60
Low 22.30
Vol 1,66,800
Open Interest (OI) 1,24,800
Change in OI 36,000
Bid Price 31.65
Offer Price 32.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE440.00
38.00 11.40 42.86% 385.35
Previous Close 26.60
Open 27.90
High 39.00
Low 26.95
Vol 3,46,800
Open Interest (OI) 3,50,400
Change in OI 1,45,200
Bid Price 37.90
Offer Price 38.40
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE450.00
43.95 12.90 41.55% 379.40
Previous Close 31.05
Open 33.65
High 44.70
Low 32.45
Vol 49,200
Open Interest (OI) 1,33,200
Change in OI 7,200
Bid Price 42.55
Offer Price 44.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE470.00
55.60 14.60 35.61% 367.75
Previous Close 41.00
Open 46.95
High 55.60
Low 46.95
Vol 9,600
Open Interest (OI) 1,99,200
Change in OI 3,600
Bid Price 42.35
Offer Price 65.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE460.00
48.90 11.90 32.16% 374.45
Previous Close 37.00
Open 38.70
High 52.20
Low 38.50
Vol 25,200
Open Interest (OI) 74,400
Change in OI 6,000
Bid Price 31.85
Offer Price 51.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE480.00
62.80 13.75 28.03% 360.55
Previous Close 49.05
Open 53.00
High 65.00
Low 53.00
Vol 13,200
Open Interest (OI) 30,000
Change in OI 0
Bid Price 51.05
Offer Price 72.50
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE500.00
79.45 15.45 24.14% 343.90
Previous Close 64.00
Open 67.95
High 83.05
Low 67.95
Vol 20,400
Open Interest (OI) 85,200
Change in OI -2,400
Bid Price 73.05
Offer Price 88.55
Bid Quantity 2,400
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE490.00
62.00 5.75 10.22% 361.35
Previous Close 56.25
Open 62.80
High 62.95
Low 62.00
Vol 6,000
Open Interest (OI) 7,200
Change in OI 0
Bid Price 60.05
Offer Price 88.55
Bid Quantity 2,400
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE540.00
101.00 0.00 0.00% 322.35
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 113.40
Offer Price 128.25
Bid Quantity 7,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE590.00
2.30 0.00 0.00% 421.05
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 0.50
Offer Price 13.80
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
6.90 0.00 0.00% 416.45
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 1.10
Offer Price 7.90
Bid Quantity 6,000
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE390.00
111.20 0.00 0.00% 312.15
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 29.25
Offer Price 62.05
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE550.00
109.00 0.00 0.00% 314.35
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 112.90
Offer Price 137.40
Bid Quantity 27,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE350.00
143.00 0.00 0.00% 280.35
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 67.20
Offer Price 90.80
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE580.00
2.00 -0.05 -2.44% 421.35
Previous Close 2.05
Open 2.65
High 2.65
Low 2.00
Vol 4,800
Open Interest (OI) 6,000
Change in OI 1,200
Bid Price 2.00
Offer Price 15.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE290.00
143.00 -6.30 -4.22% 280.35
Previous Close 149.30
Open 142.00
High 143.00
Low 142.00
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 120.20
Offer Price 155.60
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE520.00
86.00 -7.15 -7.68% 337.35
Previous Close 93.15
Open 86.00
High 86.00
Low 86.00
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 84.50
Offer Price 112.65
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE380.00
65.75 -10.70 -14.00% 357.60
Previous Close 76.45
Open 69.50
High 69.50
Low 65.00
Vol 4,800
Open Interest (OI) 18,000
Change in OI 0
Bid Price 53.30
Offer Price 62.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE420.00
32.50 -6.85 -17.41% 390.85
Previous Close 39.35
Open 41.70
High 41.70
Low 30.25
Vol 91,200
Open Interest (OI) 61,200
Change in OI 49,200
Bid Price 30.50
Offer Price 31.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE400.00
43.00 -10.65 -19.85% 380.35
Previous Close 53.65
Open 54.00
High 54.90
Low 41.20
Vol 98,400
Open Interest (OI) 85,200
Change in OI 57,600
Bid Price 42.05
Offer Price 44.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE570.00
130.00 -32.35 -19.93% 293.35
Previous Close 162.35
Open 128.00
High 130.00
Low 128.00
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 125.50
Offer Price 180.45
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE530.00
4.90 -1.50 -23.44% 418.45
Previous Close 6.40
Open 6.00
High 6.00
Low 4.90
Vol 3,600
Open Interest (OI) 8,400
Change in OI 1,200
Bid Price 2.85
Offer Price 5.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE550.00
3.10 -1.10 -26.19% 420.25
Previous Close 4.20
Open 4.00
High 4.00
Low 3.10
Vol 14,400
Open Interest (OI) 70,800
Change in OI 6,000
Bid Price 3.10
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
CE410.00
38.00 -14.00 -26.92% 385.35
Previous Close 52.00
Open 40.10
High 40.10
Low 35.00
Vol 3,600
Open Interest (OI) 9,600
Change in OI 0
Bid Price 2.05
Offer Price 40.95
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE540.00
3.80 -1.55 -28.97% 419.55
Previous Close 5.35
Open 4.05
High 4.30
Low 3.80
Vol 12,000
Open Interest (OI) 25,200
Change in OI 3,600
Bid Price 3.50
Offer Price 4.50
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
2.65 -1.15 -30.26% 420.70
Previous Close 3.80
Open 3.70
High 3.70
Low 2.65
Vol 10,800
Open Interest (OI) 49,200
Change in OI 7,200
Bid Price 2.75
Offer Price 3.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE510.00
6.40 -2.85 -30.81% 416.95
Previous Close 9.25
Open 9.50
High 9.50
Low 6.40
Vol 12,000
Open Interest (OI) 19,200
Change in OI 2,400
Bid Price 5.50
Offer Price 7.75
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE440.00
22.00 -10.30 -31.89% 401.35
Previous Close 32.30
Open 31.25
High 31.95
Low 21.50
Vol 5,92,800
Open Interest (OI) 2,56,800
Change in OI 1,53,600
Bid Price 21.70
Offer Price 22.35
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE520.00
5.50 -2.60 -32.10% 417.85
Previous Close 8.10
Open 7.00
High 7.10
Low 5.00
Vol 19,200
Open Interest (OI) 64,800
Change in OI 8,400
Bid Price 4.00
Offer Price 6.00
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE490.00
8.80 -4.20 -32.31% 414.55
Previous Close 13.00
Open 12.05
High 12.80
Low 8.80
Vol 99,600
Open Interest (OI) 66,000
Change in OI 30,000
Bid Price 8.60
Offer Price 9.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE450.00
18.40 -9.40 -33.81% 404.95
Previous Close 27.80
Open 26.55
High 27.40
Low 17.85
Vol 7,14,000
Open Interest (OI) 3,99,600
Change in OI 1,12,800
Bid Price 18.05
Offer Price 18.65
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
26.00 -13.30 -33.84% 397.35
Previous Close 39.30
Open 31.05
High 34.30
Low 26.00
Vol 1,60,800
Open Interest (OI) 1,09,200
Change in OI 91,200
Bid Price 25.65
Offer Price 26.50
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE470.00
12.85 -6.60 -33.93% 410.50
Previous Close 19.45
Open 18.90
High 19.25
Low 12.65
Vol 1,94,400
Open Interest (OI) 2,01,600
Change in OI 75,600
Bid Price 12.55
Offer Price 13.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE460.00
15.25 -8.30 -35.24% 408.10
Previous Close 23.55
Open 22.90
High 23.55
Low 15.25
Vol 3,84,000
Open Interest (OI) 2,94,000
Change in OI 1,04,400
Bid Price 15.25
Offer Price 15.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE500.00
7.35 -4.05 -35.53% 416.00
Previous Close 11.40
Open 11.25
High 11.25
Low 7.20
Vol 6,87,600
Open Interest (OI) 6,39,600
Change in OI 1,59,600
Bid Price 7.30
Offer Price 7.60
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
10.60 -5.90 -35.76% 412.75
Previous Close 16.50
Open 15.30
High 16.00
Low 10.50
Vol 3,40,800
Open Interest (OI) 3,44,400
Change in OI 1,05,600
Bid Price 10.40
Offer Price 11.35
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
2.25 -22.50 -90.91% 421.10
Previous Close 24.75
Open 2.40
High 2.40
Low 2.25
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 2.00
Offer Price 10.00
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
15.05 -16.60 -52.45% 408.30
Previous Close 31.65
Open 15.05
High 15.05
Low 15.05
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 20.55
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