Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
336.95
Change Change %
-20.25 -5.67%

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

BSE
337.10
Change Change %
-20.20 -5.65%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE520.00
0.20 0.05 33.33% 336.75
Previous Close 0.15
Open 0.20
High 0.30
Low 0.10
Vol 72,000
Open Interest (OI) 3,06,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 13,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE260.00
0.25 0.05 25.00% 336.70
Previous Close 0.20
Open 0.35
High 0.65
Low 0.15
Vol 46,800
Open Interest (OI) 56,400
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 16,800
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE420.00
0.65 0.05 8.33% 336.30
Previous Close 0.60
Open 0.85
High 1.50
Low 0.50
Vol 16,59,600
Open Interest (OI) 12,00,000
Change in OI 0
Bid Price 0.55
Offer Price 0.65
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE340.00
9.55 0.50 5.52% 327.40
Previous Close 9.05
Open 18.50
High 23.95
Low 8.45
Vol 36,51,600
Open Interest (OI) 6,24,000
Change in OI 0
Bid Price 9.35
Offer Price 9.45
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE380.00
1.45 0.05 3.57% 335.50
Previous Close 1.40
Open 2.65
High 5.15
Low 1.20
Vol 53,37,600
Open Interest (OI) 13,27,200
Change in OI 0
Bid Price 1.45
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE360.00
3.05 0.05 1.67% 333.90
Previous Close 3.00
Open 9.40
High 11.80
Low 2.80
Vol 84,87,600
Open Interest (OI) 14,18,400
Change in OI 0
Bid Price 3.05
Offer Price 3.15
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE320.00
22.00 0.25 1.15% 314.95
Previous Close 21.75
Open 35.60
High 40.50
Low 20.50
Vol 1,81,200
Open Interest (OI) 74,400
Change in OI 0
Bid Price 22.00
Offer Price 22.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE300.00
39.80 0.40 1.02% 297.15
Previous Close 39.40
Open 54.00
High 58.55
Low 36.80
Vol 68,400
Open Interest (OI) 12,000
Change in OI 0
Bid Price 39.30
Offer Price 40.50
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE540.00
0.20 0.00 0.00% 336.75
Previous Close 0.20
Open 0.10
High 0.25
Low 0.10
Vol 42,000
Open Interest (OI) 2,65,200
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 14,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE540.00
162.05 0.00 0.00% 174.90
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 198.20
Offer Price 204.05
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE660.00
0.15 0.00 0.00% 336.80
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 2,400
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
28-05-2020
OPTSTK
PE660.00
301.50 0.00 0.00% 35.45
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 284.80
Offer Price 343.35
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE140.00
0.05 0.00 0.00% 336.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE220.00
0.25 0.00 0.00% 336.70
Previous Close 0.25
Open 0.10
High 0.25
Low 0.10
Vol 4,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE640.00
0.25 0.00 0.00% 336.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE640.00
180.00 0.00 0.00% 156.95
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 267.30
Offer Price 338.10
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE160.00
1.00 0.00 0.00% 335.95
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 0.95
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE280.00
56.55 0.00 0.00% 280.40
Previous Close 56.55
Open 58.50
High 58.50
Low 56.55
Vol 4,800
Open Interest (OI) 6,000
Change in OI 0
Bid Price 57.75
Offer Price 62.35
Bid Quantity 7,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE260.00
78.65 0.00 0.00% 258.30
Previous Close 78.65
Open 81.65
High 81.65
Low 78.65
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 71.25
Offer Price 80.45
Bid Quantity 27,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE620.00
214.50 0.00 0.00% 122.45
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 249.90
Offer Price 315.45
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE440.00
0.45 0.00 0.00% 336.50
Previous Close 0.45
Open 0.75
High 1.05
Low 0.40
Vol 13,34,400
Open Interest (OI) 16,03,200
Change in OI 0
Bid Price 0.45
Offer Price 0.50
Bid Quantity 7,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE780.00
0.35 0.00 0.00% 336.60
Previous Close 0.35
Open 0.35
High 0.35
Low 0.35
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE780.00
437.50 0.00 0.00% 100.55
Previous Close 437.50
Open 437.50
High 437.50
Low 437.50
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 389.70
Offer Price 479.45
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE240.00
0.30 0.00 0.00% 336.65
Previous Close 0.30
Open 0.10
High 0.30
Low 0.10
Vol 8,400
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE460.00
0.40 0.00 0.00% 336.55
Previous Close 0.40
Open 0.45
High 0.70
Low 0.30
Vol 6,46,800
Open Interest (OI) 9,02,400
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 12,000
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE800.00
0.05 0.00 0.00% 336.90
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 0.05
Offer Price 0.25
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE520.00
141.60 0.00 0.00% 195.35
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 178.50
Offer Price 184.50
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE720.00
0.20 0.00 0.00% 336.75
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 0.05
Offer Price 0.25
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE560.00
199.75 0.00 0.00% 137.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 218.45
Offer Price 224.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE580.00
0.15 0.00 0.00% 336.80
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 16,800
Open Interest (OI) 2,70,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 21,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE580.00
175.65 0.00 0.00% 161.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 237.85
Offer Price 244.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE400.00
0.85 0.00 0.00% 336.10
Previous Close 0.85
Open 1.50
High 2.40
Low 0.70
Vol 37,02,000
Open Interest (OI) 18,90,000
Change in OI 0
Bid Price 0.85
Offer Price 0.95
Bid Quantity 6,000
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE500.00
145.00 0.00 0.00% 191.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 158.45
Offer Price 164.30
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE420.00
82.05 0.00 0.00% 254.90
Previous Close 82.05
Open 67.50
High 83.85
Low 65.40
Vol 78,000
Open Interest (OI) 1,18,800
Change in OI 0
Bid Price 79.60
Offer Price 82.85
Bid Quantity 13,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE480.00
0.30 0.00 0.00% 336.65
Previous Close 0.30
Open 0.45
High 0.55
Low 0.20
Vol 6,14,400
Open Interest (OI) 8,04,000
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE480.00
141.05 0.00 0.00% 195.90
Previous Close 141.05
Open 140.50
High 141.50
Low 140.50
Vol 13,200
Open Interest (OI) 18,000
Change in OI 0
Bid Price 140.60
Offer Price 142.75
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE200.00
0.10 0.00 0.00% 336.85
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 15,600
Open Interest (OI) 70,800
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 13,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE600.00
0.10 0.00 0.00% 336.85
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 84,000
Open Interest (OI) 4,86,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 58,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE600.00
239.00 0.00 0.00% 97.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 258.05
Offer Price 292.65
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE700.00
0.10 0.00 0.00% 336.85
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 25,200
Open Interest (OI) 80,400
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE460.00
122.15 -0.25 -0.20% 214.80
Previous Close 122.40
Open 107.75
High 133.30
Low 107.75
Vol 79,200
Open Interest (OI) 61,200
Change in OI 0
Bid Price 119.20
Offer Price 123.50
Bid Quantity 13,200
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE440.00
101.25 -0.75 -0.74% 235.70
Previous Close 102.00
Open 87.90
High 105.00
Low 82.25
Vol 1,09,200
Open Interest (OI) 94,800
Change in OI 0
Bid Price 100.20
Offer Price 103.55
Bid Quantity 8,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE400.00
62.00 -1.75 -2.75% 274.95
Previous Close 63.75
Open 50.00
High 66.35
Low 44.25
Vol 2,80,800
Open Interest (OI) 4,60,800
Change in OI 0
Bid Price 61.75
Offer Price 62.60
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE360.00
24.55 -0.75 -2.96% 312.40
Previous Close 25.30
Open 16.35
High 30.95
Low 12.70
Vol 17,90,400
Open Interest (OI) 8,98,800
Change in OI 0
Bid Price 24.20
Offer Price 24.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE300.00
1.60 -0.05 -3.03% 335.35
Previous Close 1.65
Open 1.20
High 2.70
Low 0.85
Vol 22,51,200
Open Interest (OI) 6,19,200
Change in OI 0
Bid Price 1.60
Offer Price 1.65
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE380.00
42.70 -1.55 -3.50% 294.25
Previous Close 44.25
Open 30.85
High 48.00
Low 26.95
Vol 3,21,600
Open Interest (OI) 3,44,400
Change in OI 0
Bid Price 42.00
Offer Price 43.30
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE340.00
10.80 -0.75 -6.49% 326.15
Previous Close 11.55
Open 7.00
High 16.65
Low 5.35
Vol 61,71,600
Open Interest (OI) 6,55,200
Change in OI 0
Bid Price 10.50
Offer Price 11.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE320.00
3.90 -0.30 -7.14% 333.05
Previous Close 4.20
Open 2.55
High 7.15
Low 2.10
Vol 54,08,400
Open Interest (OI) 5,36,400
Change in OI 0
Bid Price 3.90
Offer Price 4.00
Bid Quantity 1,200
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
PE280.00
0.55 -0.10 -15.38% 336.40
Previous Close 0.65
Open 0.60
High 1.15
Low 0.50
Vol 7,29,600
Open Interest (OI) 1,50,000
Change in OI 0
Bid Price 0.50
Offer Price 0.65
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE500.00
0.20 -0.05 -20.00% 336.75
Previous Close 0.25
Open 0.35
High 0.45
Low 0.20
Vol 6,84,000
Open Interest (OI) 19,26,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 73,200
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE620.00
0.10 -0.05 -33.33% 336.85
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 8,400
Open Interest (OI) 26,400
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
28-05-2020
OPTSTK
CE560.00
0.10 -0.05 -33.33% 336.85
Previous Close 0.15
Open 0.25
High 0.25
Low 0.10
Vol 24,000
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
CE320.00
39.30 1.10 2.88% 297.65
Previous Close 38.20
Open 41.80
High 42.95
Low 36.15
Vol 9,600
Open Interest (OI) 7,200
Change in OI 0
Bid Price 37.65
Offer Price 39.25
Bid Quantity 1,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
CE400.00
9.10 0.25 2.82% 327.85
Previous Close 8.85
Open 13.30
High 15.10
Low 8.50
Vol 8,23,200
Open Interest (OI) 7,03,200
Change in OI 0
Bid Price 9.05
Offer Price 9.15
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
CE360.00
19.50 0.50 2.63% 317.45
Previous Close 19.00
Open 24.10
High 28.65
Low 18.30
Vol 4,64,400
Open Interest (OI) 2,48,400
Change in OI 0
Bid Price 19.40
Offer Price 19.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
CE340.00
27.70 0.70 2.59% 309.25
Previous Close 27.00
Open 37.00
High 37.00
Low 26.30
Vol 2,60,400
Open Interest (OI) 1,29,600
Change in OI 0
Bid Price 27.15
Offer Price 27.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
CE380.00
13.30 0.25 1.92% 323.65
Previous Close 13.05
Open 16.80
High 21.30
Low 12.55
Vol 3,85,200
Open Interest (OI) 2,01,600
Change in OI 0
Bid Price 13.30
Offer Price 13.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
CE440.00
4.20 0.05 1.20% 332.75
Previous Close 4.15
Open 5.60
High 6.75
Low 4.00
Vol 1,24,800
Open Interest (OI) 2,06,400
Change in OI 0
Bid Price 4.25
Offer Price 4.50
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
CE420.00
6.25 0.05 0.81% 330.70
Previous Close 6.20
Open 8.35
High 10.20
Low 5.80
Vol 4,04,400
Open Interest (OI) 5,40,000
Change in OI 0
Bid Price 6.15
Offer Price 6.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
CE460.00
3.15 0.00 0.00% 333.80
Previous Close 3.15
Open 4.30
High 4.70
Low 3.00
Vol 82,800
Open Interest (OI) 1,39,200
Change in OI 0
Bid Price 3.10
Offer Price 3.30
Bid Quantity 2,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
PE460.00
122.80 0.00 0.00% 214.15
Previous Close 122.80
Open 122.80
High 122.80
Low 122.80
Vol 1,200
Open Interest (OI) 15,600
Change in OI 0
Bid Price 119.85
Offer Price 125.65
Bid Quantity 16,800
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
CE560.00
1.20 0.00 0.00% 335.75
Previous Close 1.20
Open 1.20
High 1.20
Low 1.20
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.90
Offer Price 1.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
PE380.00
54.90 0.00 0.00% 282.05
Previous Close 54.90
Open 43.05
High 58.50
Low 41.55
Vol 25,200
Open Interest (OI) 34,800
Change in OI 0
Bid Price 52.80
Offer Price 54.85
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
PE400.00
70.00 0.00 0.00% 266.95
Previous Close 70.00
Open 58.25
High 72.40
Low 57.00
Vol 14,400
Open Interest (OI) 34,800
Change in OI 0
Bid Price 67.80
Offer Price 71.30
Bid Quantity 27,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
PE260.00
4.00 0.00 0.00% 332.95
Previous Close 4.00
Open 3.00
High 4.80
Low 3.00
Vol 36,000
Open Interest (OI) 27,600
Change in OI 0
Bid Price 3.75
Offer Price 5.00
Bid Quantity 1,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
CE500.00
1.60 0.00 0.00% 335.35
Previous Close 1.60
Open 1.60
High 2.40
Low 1.50
Vol 84,000
Open Interest (OI) 1,06,800
Change in OI 0
Bid Price 1.55
Offer Price 1.65
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
PE500.00
119.40 0.00 0.00% 217.55
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 159.60
Offer Price 165.75
Bid Quantity 16,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
PE440.00
93.90 0.00 0.00% 243.05
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 101.05
Offer Price 107.70
Bid Quantity 16,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
CE480.00
2.40 0.00 0.00% 334.55
Previous Close 2.40
Open 3.75
High 3.75
Low 2.20
Vol 31,200
Open Interest (OI) 32,400
Change in OI 0
Bid Price 2.25
Offer Price 2.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
PE480.00
121.00 0.00 0.00% 215.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 138.60
Offer Price 145.35
Bid Quantity 16,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
CE600.00
0.70 0.00 0.00% 336.25
Previous Close 0.70
Open 0.70
High 0.75
Low 0.60
Vol 8,400
Open Interest (OI) 40,800
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
PE600.00
246.50 0.00 0.00% 90.45
Previous Close 246.50
Open 246.50
High 246.50
Low 246.50
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 250.00
Offer Price 264.50
Bid Quantity 16,800
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
CE300.00
52.50 0.00 0.00% 284.45
Previous Close 52.50
Open 56.10
High 56.10
Low 50.00
Vol 4,800
Open Interest (OI) 7,200
Change in OI 0
Bid Price 47.90
Offer Price 52.75
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
PE240.00
2.15 0.00 0.00% 334.80
Previous Close 2.15
Open 0.25
High 2.20
Low 0.25
Vol 21,600
Open Interest (OI) 20,400
Change in OI 0
Bid Price 1.75
Offer Price 2.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
PE320.00
19.60 -0.25 -1.26% 317.35
Previous Close 19.85
Open 14.75
High 22.75
Low 14.10
Vol 3,39,600
Open Interest (OI) 1,63,200
Change in OI 0
Bid Price 18.95
Offer Price 19.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
PE360.00
39.80 -1.05 -2.57% 297.15
Previous Close 40.85
Open 33.70
High 44.00
Low 30.10
Vol 1,56,000
Open Interest (OI) 1,70,400
Change in OI 0
Bid Price 37.40
Offer Price 40.95
Bid Quantity 18,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
PE340.00
28.00 -0.90 -3.11% 308.95
Previous Close 28.90
Open 22.80
High 32.95
Low 21.90
Vol 3,44,400
Open Interest (OI) 2,23,200
Change in OI 0
Bid Price 28.00
Offer Price 28.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
PE300.00
12.10 -0.50 -3.97% 324.85
Previous Close 12.60
Open 9.70
High 15.15
Low 9.00
Vol 3,79,200
Open Interest (OI) 2,49,600
Change in OI 0
Bid Price 12.10
Offer Price 12.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-06-2020
OPTSTK
PE280.00
7.10 -0.35 -4.70% 329.85
Previous Close 7.45
Open 5.20
High 9.00
Low 5.00
Vol 1,48,800
Open Interest (OI) 98,400
Change in OI 0
Bid Price 7.00
Offer Price 7.30
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE280.00
21.40 0.00 0.00% 315.55
Previous Close 21.40
Open 15.25
High 21.40
Low 15.25
Vol 4,800
Open Interest (OI) 2,400
Change in OI 0
Bid Price 14.10
Offer Price 22.45
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE360.00
38.10 0.00 0.00% 298.85
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 47.10
Offer Price 55.10
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE500.00
5.00 0.00 0.00% 331.95
Previous Close 5.00
Open 5.00
High 5.00
Low 5.00
Vol 4,800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 2.05
Offer Price 8.15
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE520.00
6.00 0.00 0.00% 330.95
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 0.50
Offer Price 8.00
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE440.00
15.15 0.00 0.00% 321.80
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 6.10
Offer Price 15.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE420.00
16.10 0.00 0.00% 320.85
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 9.40
Offer Price 18.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE300.00
23.70 0.00 0.00% 313.25
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 18.55
Offer Price 26.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE380.00
25.00 0.00 0.00% 311.95
Previous Close 25.00
Open 25.00
High 25.00
Low 25.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 20.00
Offer Price 26.40
Bid Quantity 3,600
Offer Quantity 2,400

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