Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
510.30
Change Change %
8.85 1.76%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
510.55
Change Change %
9.05 1.80%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE580.00
0.75 0.30 66.67% 509.55
Previous Close 0.45
Open 0.70
High 0.75
Low 0.45
Vol 18,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.60
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE520.00
9.40 2.55 37.23% 500.90
Previous Close 6.85
Open 5.60
High 9.80
Low 5.15
Vol 45,01,200
Open Interest (OI) 15,67,200
Change in OI 1,60,800
Bid Price 9.40
Offer Price 9.60
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
20.00 5.40 36.99% 490.30
Previous Close 14.60
Open 11.15
High 20.60
Low 11.15
Vol 58,15,200
Open Interest (OI) 12,97,200
Change in OI -1,70,400
Bid Price 19.60
Offer Price 20.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE530.00
6.15 1.65 36.67% 504.15
Previous Close 4.50
Open 4.80
High 6.35
Low 4.10
Vol 23,70,000
Open Interest (OI) 4,76,400
Change in OI 48,000
Bid Price 6.10
Offer Price 6.30
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE510.00
14.05 3.75 36.41% 496.25
Previous Close 10.30
Open 8.85
High 14.50
Low 8.00
Vol 70,76,400
Open Interest (OI) 8,29,200
Change in OI 38,400
Bid Price 13.85
Offer Price 14.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE490.00
27.00 6.35 30.75% 483.30
Previous Close 20.65
Open 17.95
High 27.90
Low 17.90
Vol 8,82,000
Open Interest (OI) 4,08,000
Change in OI -73,200
Bid Price 27.00
Offer Price 28.20
Bid Quantity 21,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE540.00
3.80 0.80 26.67% 506.50
Previous Close 3.00
Open 3.10
High 4.00
Low 2.55
Vol 13,36,800
Open Interest (OI) 4,33,200
Change in OI -61,200
Bid Price 3.75
Offer Price 3.95
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
44.50 8.95 25.18% 465.80
Previous Close 35.55
Open 33.50
High 44.50
Low 33.50
Vol 2,18,400
Open Interest (OI) 4,81,200
Change in OI -20,400
Bid Price 42.90
Offer Price 43.95
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
2.50 0.50 25.00% 507.80
Previous Close 2.00
Open 1.80
High 2.55
Low 1.55
Vol 9,10,800
Open Interest (OI) 5,37,600
Change in OI 62,400
Bid Price 2.35
Offer Price 2.60
Bid Quantity 4,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE480.00
34.60 6.75 24.24% 475.70
Previous Close 27.85
Open 26.10
High 36.30
Low 26.10
Vol 5,26,800
Open Interest (OI) 6,10,800
Change in OI -22,800
Bid Price 34.20
Offer Price 35.40
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE570.00
1.05 0.20 23.53% 509.25
Previous Close 0.85
Open 0.80
High 1.05
Low 0.70
Vol 1,94,400
Open Interest (OI) 1,15,200
Change in OI 34,800
Bid Price 1.00
Offer Price 1.10
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
53.25 9.80 22.55% 457.05
Previous Close 43.45
Open 42.35
High 53.45
Low 42.35
Vol 1,65,600
Open Interest (OI) 6,04,800
Change in OI -27,600
Bid Price 52.05
Offer Price 53.30
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE360.00
0.35 0.05 16.67% 509.95
Previous Close 0.30
Open 0.25
High 0.35
Low 0.10
Vol 40,800
Open Interest (OI) 86,400
Change in OI -19,200
Bid Price 0.20
Offer Price 0.35
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE560.00
1.55 0.20 14.81% 508.75
Previous Close 1.35
Open 0.95
High 1.70
Low 0.95
Vol 5,37,600
Open Interest (OI) 2,16,000
Change in OI 6,000
Bid Price 1.50
Offer Price 1.70
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE440.00
72.85 8.80 13.74% 437.45
Previous Close 64.05
Open 66.15
High 72.85
Low 63.00
Vol 43,200
Open Interest (OI) 2,36,400
Change in OI -16,800
Bid Price 69.90
Offer Price 72.70
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE450.00
62.05 7.35 13.44% 448.25
Previous Close 54.70
Open 50.90
High 63.10
Low 50.90
Vol 2,14,800
Open Interest (OI) 7,21,200
Change in OI -52,800
Bid Price 61.70
Offer Price 62.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE420.00
92.30 10.45 12.77% 418.00
Previous Close 81.85
Open 85.65
High 92.30
Low 83.60
Vol 19,200
Open Interest (OI) 2,17,200
Change in OI -2,400
Bid Price 90.95
Offer Price 92.50
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE590.00
0.50 0.05 11.11% 509.80
Previous Close 0.45
Open 0.50
High 0.55
Low 0.30
Vol 54,000
Open Interest (OI) 1,12,800
Change in OI 12,000
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
CE430.00
77.45 6.35 8.93% 432.85
Previous Close 71.10
Open 77.65
High 79.35
Low 72.10
Vol 8,400
Open Interest (OI) 1,10,400
Change in OI -3,600
Bid Price 76.00
Offer Price 82.75
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
97.45 5.40 5.87% 412.85
Previous Close 92.05
Open 95.60
High 107.30
Low 93.60
Vol 70,800
Open Interest (OI) 1,80,000
Change in OI -36,000
Bid Price 101.05
Offer Price 102.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE350.00
155.00 5.00 3.33% 355.30
Previous Close 150.00
Open 155.00
High 155.00
Low 155.00
Vol 1,200
Open Interest (OI) 7,200
Change in OI 0
Bid Price 133.95
Offer Price 176.45
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE400.00
104.00 0.50 0.48% 406.30
Previous Close 103.50
Open 107.10
High 107.35
Low 104.00
Vol 6,000
Open Interest (OI) 64,800
Change in OI 1,200
Bid Price 110.85
Offer Price 113.15
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE270.00
0.65 0.00 0.00% 509.65
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 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE370.00
77.50 0.00 0.00% 432.80
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 116.50
Offer Price 153.60
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE570.00
66.50 0.00 0.00% 443.80
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 51.40
Offer Price 73.75
Bid Quantity 3,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE330.00
0.45 0.00 0.00% 509.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE590.00
90.00 0.00 0.00% 420.30
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 70.20
Offer Price 85.65
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE390.00
107.30 0.00 0.00% 403.00
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 99.00
Offer Price 132.00
Bid Quantity 27,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE380.00
124.00 0.00 0.00% 386.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,800
Change in OI 0
Bid Price 107.75
Offer Price 143.05
Bid Quantity 27,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE360.00
106.70 0.00 0.00% 403.60
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 126.65
Offer Price 164.80
Bid Quantity 27,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE290.00
143.00 0.00 0.00% 367.30
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 190.80
Offer Price 244.45
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% 510.00
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 0.25
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE300.00
140.00 0.00 0.00% 370.30
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 186.15
Offer Price 231.45
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE380.00
0.40 -0.05 -11.11% 509.90
Previous Close 0.45
Open 0.30
High 0.40
Low 0.25
Vol 15,600
Open Interest (OI) 2,10,000
Change in OI -4,800
Bid Price 0.30
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE320.00
0.25 -0.05 -16.67% 510.05
Previous Close 0.30
Open 0.25
High 0.25
Low 0.25
Vol 2,400
Open Interest (OI) 20,400
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE340.00
0.25 -0.05 -16.67% 510.05
Previous Close 0.30
Open 0.25
High 0.25
Low 0.25
Vol 13,200
Open Interest (OI) 1,93,200
Change in OI -1,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 13,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE350.00
0.25 -0.05 -16.67% 510.05
Previous Close 0.30
Open 0.25
High 0.30
Low 0.25
Vol 10,800
Open Interest (OI) 2,58,000
Change in OI -1,200
Bid Price 0.25
Offer Price 0.35
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
0.20 -0.05 -20.00% 510.10
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 16,800
Open Interest (OI) 3,02,400
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE530.00
24.35 -7.40 -23.31% 485.95
Previous Close 31.75
Open 30.35
High 32.50
Low 24.35
Vol 56,400
Open Interest (OI) 33,600
Change in OI 25,200
Bid Price 23.90
Offer Price 25.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE540.00
38.70 -11.95 -23.59% 471.60
Previous Close 50.65
Open 38.30
High 39.80
Low 35.95
Vol 22,800
Open Interest (OI) 13,200
Change in OI 2,400
Bid Price 30.50
Offer Price 33.05
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE560.00
48.70 -21.90 -31.02% 461.60
Previous Close 70.60
Open 61.50
High 61.50
Low 48.70
Vol 14,400
Open Interest (OI) 10,800
Change in OI 6,000
Bid Price 44.75
Offer Price 51.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE510.00
12.50 -5.65 -31.13% 497.80
Previous Close 18.15
Open 15.30
High 18.95
Low 11.85
Vol 21,06,000
Open Interest (OI) 3,56,400
Change in OI 2,34,000
Bid Price 12.30
Offer Price 12.50
Bid Quantity 1,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE520.00
17.90 -8.20 -31.42% 492.40
Previous Close 26.10
Open 24.60
High 25.00
Low 17.00
Vol 3,99,600
Open Interest (OI) 2,11,200
Change in OI 86,400
Bid Price 17.40
Offer Price 18.45
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
43.25 -20.00 -31.62% 467.05
Previous Close 63.25
Open 46.65
High 46.65
Low 43.25
Vol 3,600
Open Interest (OI) 4,800
Change in OI -2,400
Bid Price 32.35
Offer Price 41.80
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE410.00
0.45 -0.25 -35.71% 509.85
Previous Close 0.70
Open 0.80
High 1.00
Low 0.35
Vol 1,74,000
Open Interest (OI) 3,54,000
Change in OI -20,400
Bid Price 0.35
Offer Price 0.45
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE440.00
0.80 -0.45 -36.00% 509.50
Previous Close 1.25
Open 1.20
High 1.30
Low 0.75
Vol 4,99,200
Open Interest (OI) 9,86,400
Change in OI -18,000
Bid Price 0.70
Offer Price 0.85
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE500.00
8.30 -4.80 -36.64% 502.00
Previous Close 13.10
Open 14.30
High 14.85
Low 7.95
Vol 62,44,800
Open Interest (OI) 11,74,800
Change in OI 5,82,000
Bid Price 8.15
Offer Price 8.30
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE390.00
0.40 -0.25 -38.46% 509.90
Previous Close 0.65
Open 0.50
High 0.50
Low 0.40
Vol 31,200
Open Interest (OI) 1,54,800
Change in OI -8,400
Bid Price 0.30
Offer Price 0.45
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE400.00
0.40 -0.25 -38.46% 509.90
Previous Close 0.65
Open 0.60
High 0.75
Low 0.40
Vol 2,40,000
Open Interest (OI) 9,87,600
Change in OI -46,800
Bid Price 0.35
Offer Price 0.45
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE490.00
5.50 -3.60 -39.56% 504.80
Previous Close 9.10
Open 10.20
High 10.25
Low 5.15
Vol 32,06,400
Open Interest (OI) 8,07,600
Change in OI 2,22,000
Bid Price 5.30
Offer Price 5.50
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE430.00
0.60 -0.40 -40.00% 509.70
Previous Close 1.00
Open 1.00
High 1.10
Low 0.60
Vol 1,50,000
Open Interest (OI) 5,41,200
Change in OI -19,200
Bid Price 0.50
Offer Price 0.70
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE480.00
3.50 -2.45 -41.18% 506.80
Previous Close 5.95
Open 6.55
High 6.60
Low 3.30
Vol 35,44,800
Open Interest (OI) 14,24,400
Change in OI 5,78,400
Bid Price 3.35
Offer Price 3.50
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
0.90 -0.70 -43.75% 509.40
Previous Close 1.60
Open 2.15
High 2.15
Low 0.85
Vol 8,91,600
Open Interest (OI) 10,77,600
Change in OI 7,200
Bid Price 0.85
Offer Price 0.95
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
2.10 -1.65 -44.00% 508.20
Previous Close 3.75
Open 3.90
High 4.05
Low 2.05
Vol 18,63,600
Open Interest (OI) 8,18,400
Change in OI 9,600
Bid Price 2.05
Offer Price 2.20
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE460.00
1.30 -1.15 -46.94% 509.00
Previous Close 2.45
Open 2.55
High 2.95
Low 1.30
Vol 11,89,200
Open Interest (OI) 9,15,600
Change in OI 82,800
Bid Price 1.25
Offer Price 1.35
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE300.00
0.10 -0.10 -50.00% 510.20
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 3,600
Open Interest (OI) 27,600
Change in OI -3,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE420.00
0.40 -0.45 -52.94% 509.90
Previous Close 0.85
Open 1.30
High 1.30
Low 0.40
Vol 1,89,600
Open Interest (OI) 6,14,400
Change in OI 25,200
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE570.00
12.30 4.00 48.19% 498.00
Previous Close 8.30
Open 10.00
High 12.30
Low 9.90
Vol 34,800
Open Interest (OI) 3,42,000
Change in OI 16,800
Bid Price 11.45
Offer Price 12.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE580.00
10.00 2.75 37.93% 500.30
Previous Close 7.25
Open 7.25
High 10.00
Low 7.25
Vol 45,600
Open Interest (OI) 39,600
Change in OI 15,600
Bid Price 10.00
Offer Price 11.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE590.00
8.00 1.85 30.08% 502.30
Previous Close 6.15
Open 6.75
High 8.00
Low 6.50
Vol 75,600
Open Interest (OI) 92,400
Change in OI 57,600
Bid Price 7.80
Offer Price 8.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE560.00
14.20 2.95 26.22% 496.10
Previous Close 11.25
Open 12.35
High 14.65
Low 11.95
Vol 69,600
Open Interest (OI) 45,600
Change in OI 7,200
Bid Price 13.50
Offer Price 14.95
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
20.70 4.20 25.45% 489.60
Previous Close 16.50
Open 16.75
High 20.70
Low 16.75
Vol 1,02,000
Open Interest (OI) 1,11,600
Change in OI 13,200
Bid Price 13.95
Offer Price 20.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE450.00
65.00 12.00 22.64% 445.30
Previous Close 53.00
Open 67.50
High 67.50
Low 65.00
Vol 2,400
Open Interest (OI) 13,200
Change in OI 1,200
Bid Price 56.00
Offer Price 91.20
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE520.00
28.30 5.00 21.46% 482.00
Previous Close 23.30
Open 24.05
High 28.70
Low 23.45
Vol 2,86,800
Open Interest (OI) 1,26,000
Change in OI 42,000
Bid Price 28.10
Offer Price 28.55
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE530.00
24.15 4.15 20.75% 486.15
Previous Close 20.00
Open 20.00
High 24.45
Low 19.90
Vol 2,50,800
Open Interest (OI) 1,12,800
Change in OI 56,400
Bid Price 16.25
Offer Price 24.30
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
50.00 8.25 19.76% 460.30
Previous Close 41.75
Open 45.20
High 51.00
Low 44.00
Vol 36,000
Open Interest (OI) 50,400
Change in OI 4,800
Bid Price 27.85
Offer Price 54.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE500.00
39.00 6.05 18.36% 471.30
Previous Close 32.95
Open 28.00
High 39.00
Low 28.00
Vol 3,81,600
Open Interest (OI) 3,14,400
Change in OI 67,200
Bid Price 37.20
Offer Price 38.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE550.00
17.40 2.50 16.78% 492.90
Previous Close 14.90
Open 14.25
High 17.55
Low 13.75
Vol 80,400
Open Interest (OI) 86,400
Change in OI 25,200
Bid Price 17.20
Offer Price 19.10
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
33.05 4.55 15.96% 477.25
Previous Close 28.50
Open 30.45
High 33.60
Low 26.35
Vol 1,38,000
Open Interest (OI) 1,17,600
Change in OI 45,600
Bid Price 31.75
Offer Price 33.45
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
44.00 6.05 15.94% 466.30
Previous Close 37.95
Open 37.45
High 44.25
Low 37.45
Vol 18,000
Open Interest (OI) 16,800
Change in OI 4,800
Bid Price 29.25
Offer Price 54.85
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
75.50 8.50 12.69% 434.80
Previous Close 67.00
Open 76.00
High 76.00
Low 74.10
Vol 3,600
Open Interest (OI) 25,200
Change in OI 2,400
Bid Price 63.20
Offer Price 100.90
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE460.00
63.20 5.85 10.20% 447.10
Previous Close 57.35
Open 59.00
High 63.20
Low 59.00
Vol 3,600
Open Interest (OI) 30,000
Change in OI 1,200
Bid Price 51.00
Offer Price 66.50
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE400.00
3.60 0.10 2.86% 506.70
Previous Close 3.50
Open 3.20
High 4.00
Low 3.20
Vol 16,800
Open Interest (OI) 1,59,600
Change in OI 7,200
Bid Price 3.35
Offer Price 3.65
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE410.00
4.10 0.10 2.50% 506.20
Previous Close 4.00
Open 4.10
High 4.10
Low 4.10
Vol 1,200
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.55
Offer Price 6.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE560.00
66.00 0.50 0.76% 444.30
Previous Close 65.50
Open 66.00
High 66.00
Low 66.00
Vol 6,000
Open Interest (OI) 7,200
Change in OI 6,000
Bid Price 40.25
Offer Price 67.25
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE390.00
6.55 0.00 0.00% 503.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 1.20
Offer Price 11.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE400.00
97.60 0.00 0.00% 412.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 99.20
Offer Price 128.80
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE420.00
42.00 0.00 0.00% 468.30
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 79.85
Offer Price 112.55
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE550.00
60.00 0.00 0.00% 450.30
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 49.50
Offer Price 64.00
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
50.45 -1.20 -2.32% 459.85
Previous Close 51.65
Open 50.70
High 52.50
Low 50.45
Vol 7,200
Open Interest (OI) 21,600
Change in OI 1,200
Bid Price 56.45
Offer Price 75.00
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE500.00
25.25 -2.25 -8.18% 485.05
Previous Close 27.50
Open 31.70
High 31.70
Low 24.35
Vol 2,71,200
Open Interest (OI) 2,36,400
Change in OI 70,800
Bid Price 24.60
Offer Price 25.50
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
9.15 -0.85 -8.50% 501.15
Previous Close 10.00
Open 9.15
High 9.15
Low 9.15
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 4.05
Offer Price 9.45
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE510.00
30.00 -2.90 -8.81% 480.30
Previous Close 32.90
Open 32.50
High 33.45
Low 30.00
Vol 43,200
Open Interest (OI) 32,400
Change in OI 31,200
Bid Price 21.85
Offer Price 31.00
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE380.00
2.30 -0.40 -14.81% 508.00
Previous Close 2.70
Open 2.90
High 5.70
Low 2.10
Vol 8,400
Open Interest (OI) 27,600
Change in OI 1,200
Bid Price 2.00
Offer Price 3.25
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE470.00
14.15 -2.50 -15.02% 496.15
Previous Close 16.65
Open 16.65
High 16.90
Low 14.00
Vol 39,600
Open Interest (OI) 58,800
Change in OI 2,400
Bid Price 13.75
Offer Price 20.30
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
20.70 -3.95 -16.02% 489.60
Previous Close 24.65
Open 23.25
High 24.15
Low 20.70
Vol 1,16,400
Open Interest (OI) 72,000
Change in OI 19,200
Bid Price 20.50
Offer Price 21.95
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
17.30 -3.55 -17.03% 493.00
Previous Close 20.85
Open 20.85
High 20.85
Low 16.90
Vol 1,08,000
Open Interest (OI) 69,600
Change in OI 30,000
Bid Price 16.80
Offer Price 21.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE540.00
49.00 -10.20 -17.23% 461.30
Previous Close 59.20
Open 51.10
High 51.10
Low 49.00
Vol 6,000
Open Interest (OI) 20,400
Change in OI 4,800
Bid Price 45.85
Offer Price 53.00
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE450.00
9.50 -2.45 -20.50% 500.80
Previous Close 11.95
Open 10.75
High 11.45
Low 9.50
Vol 51,600
Open Interest (OI) 1,18,800
Change in OI 8,400
Bid Price 9.05
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
PE460.00
11.20 -3.20 -22.22% 499.10
Previous Close 14.40
Open 13.05
High 13.50
Low 11.20
Vol 54,000
Open Interest (OI) 92,400
Change in OI 19,200
Bid Price 10.05
Offer Price 12.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE440.00
7.50 -2.80 -27.18% 502.80
Previous Close 10.30
Open 8.35
High 12.65
Low 7.50
Vol 9,600
Open Interest (OI) 37,200
Change in OI 2,400
Bid Price 7.20
Offer Price 9.00
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE420.00
5.00 -2.15 -30.07% 505.30
Previous Close 7.15
Open 5.60
High 6.00
Low 5.00
Vol 7,200
Open Interest (OI) 40,800
Change in OI 2,400
Bid Price 4.50
Offer Price 6.85
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE580.00
81.40 -55.20 -40.41% 428.90
Previous Close 136.60
Open 81.40
High 81.40
Low 81.40
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 72.35
Offer Price 84.30
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE350.00
0.90 -0.90 -50.00% 509.40
Previous Close 1.80
Open 0.90
High 0.90
Low 0.90
Vol 1,200
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.10
Offer Price 2.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE530.00
42.00 -58.85 -58.35% 468.30
Previous Close 100.85
Open 42.00
High 42.00
Low 42.00
Vol 4,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.00
Offer Price 49.00
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE520.00
36.65 -57.60 -61.11% 473.65
Previous Close 94.25
Open 36.65
High 36.65
Low 36.65
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE360.00
1.55 -3.00 -65.93% 508.75
Previous Close 4.55
Open 1.55
High 4.00
Low 1.55
Vol 7,200
Open Interest (OI) 3,600
Change in OI 2,400
Bid Price 1.50
Offer Price 2.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
31-12-2020
OPTSTK
PE380.00
12.70 0.00 0.00% 497.60
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 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
31-12-2020
OPTSTK
PE500.00
38.00 -84.00 -68.85% 472.30
Previous Close 122.00
Open 37.00
High 38.00
Low 37.00
Vol 2,400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 33.00
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