Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
493.35
Change Change %
-13.85 -2.73%

Updated:26 Oct, 2020, 15:31 PM IST

BSE
493.00
Change Change %
-14.15 -2.79%

Updated:26 Oct, 2020, 15:35 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE500.00
13.15 4.95 60.37% 480.20
Previous Close 8.20
Open 8.30
High 16.10
Low 8.00
Vol 48,10,800
Open Interest (OI) 6,80,400
Change in OI -3,18,000
Bid Price 12.95
Offer Price 13.10
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
20.10 7.25 56.42% 473.25
Previous Close 12.85
Open 14.25
High 23.20
Low 12.70
Vol 11,42,400
Open Interest (OI) 2,78,400
Change in OI -1,40,400
Bid Price 19.70
Offer Price 19.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE490.00
7.90 2.80 54.90% 485.45
Previous Close 5.10
Open 5.45
High 10.40
Low 4.80
Vol 38,67,600
Open Interest (OI) 5,60,400
Change in OI -56,400
Bid Price 7.90
Offer Price 7.95
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE520.00
28.25 9.40 49.87% 465.10
Previous Close 18.85
Open 19.70
High 31.10
Low 18.60
Vol 4,27,200
Open Interest (OI) 1,60,800
Change in OI -1,20,000
Bid Price 27.70
Offer Price 27.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE530.00
37.55 11.25 42.78% 455.80
Previous Close 26.30
Open 27.95
High 38.00
Low 27.95
Vol 32,400
Open Interest (OI) 20,400
Change in OI -21,600
Bid Price 36.50
Offer Price 37.30
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE480.00
4.25 1.15 37.10% 489.10
Previous Close 3.10
Open 3.00
High 6.15
Low 2.55
Vol 54,02,400
Open Interest (OI) 8,74,800
Change in OI -4,66,800
Bid Price 4.25
Offer Price 4.30
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
66.05 17.35 35.63% 427.30
Previous Close 48.70
Open 64.65
High 66.70
Low 64.65
Vol 3,600
Open Interest (OI) 9,600
Change in OI 0
Bid Price 62.90
Offer Price 70.50
Bid Quantity 1,200
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE470.00
2.20 0.45 25.71% 491.15
Previous Close 1.75
Open 1.45
High 3.50
Low 1.35
Vol 19,38,000
Open Interest (OI) 6,01,200
Change in OI -1,02,000
Bid Price 2.20
Offer Price 2.30
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE460.00
1.25 0.20 19.05% 492.10
Previous Close 1.05
Open 1.00
High 1.95
Low 0.75
Vol 20,55,600
Open Interest (OI) 8,49,600
Change in OI 52,800
Bid Price 1.25
Offer Price 1.30
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE540.00
37.35 3.10 9.05% 456.00
Previous Close 34.25
Open 34.50
High 37.35
Low 34.50
Vol 4,800
Open Interest (OI) 16,800
Change in OI -1,200
Bid Price 46.00
Offer Price 46.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE450.00
0.65 0.00 0.00% 492.70
Previous Close 0.65
Open 0.70
High 1.00
Low 0.30
Vol 8,30,400
Open Interest (OI) 10,12,800
Change in OI -40,800
Bid Price 0.60
Offer Price 0.70
Bid Quantity 16,800
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE370.00
77.50 0.00 0.00% 415.85
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 106.70
Offer Price 138.30
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% 426.85
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 68.10
Offer Price 80.65
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE330.00
0.15 0.00 0.00% 493.20
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 1,200
Open Interest (OI) 9,600
Change in OI -1,200
Bid Price 0.15
Offer Price 0.25
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
0.10 0.00 0.00% 493.25
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,200
Open Interest (OI) 19,200
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE590.00
90.00 0.00 0.00% 403.35
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 82.50
Offer Price 106.80
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE390.00
107.30 0.00 0.00% 386.05
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 89.20
Offer Price 115.60
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE360.00
106.70 0.00 0.00% 386.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 115.40
Offer Price 149.60
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE360.00
0.10 0.00 0.00% 493.25
Previous Close 0.10
Open 0.05
High 0.20
Low 0.05
Vol 3,600
Open Interest (OI) 74,400
Change in OI -3,600
Bid Price 0.15
Offer Price 0.20
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 0.00 0.00% 350.35
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 176.50
Offer Price 228.70
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% 493.05
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 0.30
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE550.00
43.25 0.00 0.00% 450.10
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 55.80
Offer Price 56.55
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 0.00 0.00% 338.35
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 124.15
Offer Price 160.95
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE300.00
140.00 0.00 0.00% 353.35
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 167.80
Offer Price 217.30
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
101.60 -6.40 -5.93% 391.75
Previous Close 108.00
Open 105.20
High 105.20
Low 101.60
Vol 2,400
Open Interest (OI) 61,200
Change in OI 0
Bid Price 80.15
Offer Price 100.50
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE380.00
113.15 -14.35 -11.25% 380.20
Previous Close 127.50
Open 124.20
High 124.20
Low 113.15
Vol 2,400
Open Interest (OI) 16,800
Change in OI 0
Bid Price 113.15
Offer Price 126.75
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE410.00
83.30 -15.10 -15.35% 410.05
Previous Close 98.40
Open 83.90
High 83.90
Low 83.30
Vol 2,400
Open Interest (OI) 1,69,200
Change in OI 0
Bid Price 81.00
Offer Price 85.05
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE420.00
74.00 -14.75 -16.62% 419.35
Previous Close 88.75
Open 83.85
High 84.90
Low 73.40
Vol 6,000
Open Interest (OI) 2,07,600
Change in OI -3,600
Bid Price 73.55
Offer Price 74.95
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
0.20 -0.05 -20.00% 493.15
Previous Close 0.25
Open 1.80
High 1.80
Low 0.15
Vol 12,000
Open Interest (OI) 1,94,400
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 39,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE350.00
0.20 -0.05 -20.00% 493.15
Previous Close 0.25
Open 0.50
High 0.50
Low 0.15
Vol 8,400
Open Interest (OI) 2,50,800
Change in OI -4,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE440.00
54.35 -14.40 -20.95% 439.00
Previous Close 68.75
Open 65.00
High 67.40
Low 51.30
Vol 1,21,200
Open Interest (OI) 2,08,800
Change in OI 14,400
Bid Price 54.55
Offer Price 54.80
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
63.00 -17.90 -22.13% 430.35
Previous Close 80.90
Open 74.00
High 75.00
Low 63.00
Vol 10,800
Open Interest (OI) 96,000
Change in OI -7,200
Bid Price 63.25
Offer Price 64.70
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE450.00
45.00 -13.75 -23.40% 448.35
Previous Close 58.75
Open 54.10
High 57.50
Low 42.50
Vol 1,53,600
Open Interest (OI) 6,16,800
Change in OI -63,600
Bid Price 44.45
Offer Price 45.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE580.00
0.40 -0.15 -27.27% 492.95
Previous Close 0.55
Open 0.40
High 0.40
Low 0.35
Vol 7,200
Open Interest (OI) 44,400
Change in OI -2,400
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE460.00
35.45 -13.85 -28.09% 457.90
Previous Close 49.30
Open 46.00
High 48.35
Low 33.50
Vol 3,51,600
Open Interest (OI) 3,74,400
Change in OI -1,83,600
Bid Price 35.20
Offer Price 35.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE590.00
0.25 -0.10 -28.57% 493.10
Previous Close 0.35
Open 0.30
High 0.30
Low 0.20
Vol 18,000
Open Interest (OI) 1,06,800
Change in OI -6,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 8,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE420.00
0.25 -0.10 -28.57% 493.10
Previous Close 0.35
Open 0.35
High 0.35
Low 0.20
Vol 2,10,000
Open Interest (OI) 4,93,200
Change in OI -1,12,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 4,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE600.00
0.25 -0.10 -28.57% 493.10
Previous Close 0.35
Open 0.25
High 0.25
Low 0.25
Vol 1,200
Open Interest (OI) 0
Change in OI -1,200
Bid Price 0.25
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE390.00
0.20 -0.10 -33.33% 493.15
Previous Close 0.30
Open 0.20
High 0.25
Low 0.10
Vol 19,200
Open Interest (OI) 1,41,600
Change in OI -8,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE380.00
0.10 -0.05 -33.33% 493.25
Previous Close 0.15
Open 0.10
High 0.20
Low 0.10
Vol 19,200
Open Interest (OI) 1,88,400
Change in OI -15,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 30,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE400.00
0.20 -0.10 -33.33% 493.15
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 1,54,800
Open Interest (OI) 8,23,200
Change in OI -57,600
Bid Price 0.20
Offer Price 0.25
Bid Quantity 10,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE470.00
26.30 -13.45 -33.84% 467.05
Previous Close 39.75
Open 34.90
High 38.90
Low 24.00
Vol 2,11,200
Open Interest (OI) 4,15,200
Change in OI -45,600
Bid Price 26.20
Offer Price 26.80
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE440.00
0.40 -0.25 -38.46% 492.95
Previous Close 0.65
Open 0.65
High 0.65
Low 0.20
Vol 6,26,400
Open Interest (OI) 7,63,200
Change in OI -2,29,200
Bid Price 0.35
Offer Price 0.40
Bid Quantity 9,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE480.00
18.50 -12.65 -40.61% 474.85
Previous Close 31.15
Open 26.00
High 30.35
Low 17.05
Vol 4,00,800
Open Interest (OI) 5,41,200
Change in OI -14,400
Bid Price 18.60
Offer Price 18.90
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
0.40 -0.35 -46.67% 492.95
Previous Close 0.75
Open 0.40
High 0.80
Low 0.35
Vol 69,600
Open Interest (OI) 98,400
Change in OI -15,600
Bid Price 0.40
Offer Price 0.45
Bid Quantity 4,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE490.00
12.30 -10.90 -46.98% 481.05
Previous Close 23.20
Open 19.45
High 22.30
Low 11.05
Vol 13,78,800
Open Interest (OI) 3,37,200
Change in OI 40,800
Bid Price 12.20
Offer Price 12.40
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
0.25 -0.25 -50.00% 493.10
Previous Close 0.50
Open 0.30
High 0.40
Low 0.20
Vol 2,44,800
Open Interest (OI) 4,28,400
Change in OI -87,600
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE370.00
0.05 -0.05 -50.00% 493.30
Previous Close 0.10
Open 0.05
High 0.15
Low 0.05
Vol 25,200
Open Interest (OI) 2,74,800
Change in OI -10,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 14,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE500.00
7.55 -8.75 -53.68% 485.80
Previous Close 16.30
Open 17.50
High 17.50
Low 6.85
Vol 55,92,000
Open Interest (OI) 13,45,200
Change in OI 2,37,600
Bid Price 7.50
Offer Price 7.60
Bid Quantity 12,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE560.00
0.50 -0.60 -54.55% 492.85
Previous Close 1.10
Open 0.90
High 0.90
Low 0.40
Vol 2,83,200
Open Interest (OI) 2,72,400
Change in OI -2,400
Bid Price 0.40
Offer Price 0.45
Bid Quantity 57,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE410.00
0.15 -0.20 -57.14% 493.20
Previous Close 0.35
Open 0.20
High 0.25
Low 0.10
Vol 43,200
Open Interest (OI) 3,10,800
Change in OI -8,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 20,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE510.00
4.35 -6.60 -60.27% 489.00
Previous Close 10.95
Open 11.20
High 11.20
Low 4.00
Vol 47,95,200
Open Interest (OI) 9,74,400
Change in OI 1,48,800
Bid Price 4.35
Offer Price 4.45
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE520.00
2.40 -4.55 -65.47% 490.95
Previous Close 6.95
Open 6.50
High 6.85
Low 2.25
Vol 36,57,600
Open Interest (OI) 16,39,200
Change in OI -87,600
Bid Price 2.40
Offer Price 2.50
Bid Quantity 13,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE550.00
0.55 -1.05 -65.63% 492.80
Previous Close 1.60
Open 1.50
High 1.50
Low 0.50
Vol 9,02,400
Open Interest (OI) 6,33,600
Change in OI -4,800
Bid Price 0.55
Offer Price 0.60
Bid Quantity 2,400
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE530.00
1.40 -2.90 -67.44% 491.95
Previous Close 4.30
Open 4.55
High 4.55
Low 1.30
Vol 17,41,200
Open Interest (OI) 6,09,600
Change in OI 76,800
Bid Price 1.35
Offer Price 1.40
Bid Quantity 20,400
Offer Quantity 62,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE540.00
0.80 -1.70 -68.00% 492.55
Previous Close 2.50
Open 3.25
High 3.25
Low 0.70
Vol 13,08,000
Open Interest (OI) 6,54,000
Change in OI -32,400
Bid Price 0.75
Offer Price 0.80
Bid Quantity 18,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE300.00
0.05 -0.15 -75.00% 493.30
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 26,400
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE270.00
0.10 -0.55 -84.62% 493.25
Previous Close 0.65
Open 0.10
High 0.10
Low 0.10
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE420.00
5.50 1.30 30.95% 487.85
Previous Close 4.20
Open 4.50
High 5.80
Low 4.50
Vol 8,400
Open Interest (OI) 45,600
Change in OI 4,800
Bid Price 4.60
Offer Price 5.65
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE460.00
14.50 3.30 29.46% 478.85
Previous Close 11.20
Open 11.15
High 15.35
Low 10.20
Vol 51,600
Open Interest (OI) 1,14,000
Change in OI 9,600
Bid Price 13.50
Offer Price 14.20
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
9.00 1.90 26.76% 484.35
Previous Close 7.10
Open 7.55
High 9.75
Low 7.25
Vol 33,600
Open Interest (OI) 62,400
Change in OI 20,400
Bid Price 8.45
Offer Price 9.10
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
17.35 3.35 23.93% 476.00
Previous Close 14.00
Open 13.50
High 18.70
Low 13.50
Vol 33,600
Open Interest (OI) 49,200
Change in OI 12,000
Bid Price 16.80
Offer Price 17.35
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
30.95 5.95 23.80% 462.40
Previous Close 25.00
Open 26.60
High 33.00
Low 24.80
Vol 3,56,400
Open Interest (OI) 2,44,800
Change in OI 7,200
Bid Price 30.40
Offer Price 30.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE520.00
43.15 8.20 23.46% 450.20
Previous Close 34.95
Open 36.95
High 45.45
Low 36.20
Vol 31,200
Open Interest (OI) 14,400
Change in OI 9,600
Bid Price 42.45
Offer Price 43.15
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE490.00
25.40 4.75 23.00% 467.95
Previous Close 20.65
Open 21.75
High 27.55
Low 20.50
Vol 2,48,400
Open Interest (OI) 1,41,600
Change in OI 38,400
Bid Price 25.30
Offer Price 25.80
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
11.00 2.05 22.91% 482.35
Previous Close 8.95
Open 9.05
High 12.00
Low 8.95
Vol 1,03,200
Open Interest (OI) 1,58,400
Change in OI 31,200
Bid Price 10.85
Offer Price 11.35
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE480.00
21.00 3.90 22.81% 472.35
Previous Close 17.10
Open 18.10
High 23.00
Low 16.70
Vol 2,05,200
Open Interest (OI) 1,04,400
Change in OI 19,200
Bid Price 20.90
Offer Price 21.25
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE510.00
36.45 6.55 21.91% 456.90
Previous Close 29.90
Open 32.10
High 38.15
Low 29.70
Vol 90,000
Open Interest (OI) 38,400
Change in OI -3,600
Bid Price 36.30
Offer Price 36.80
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
50.95 8.95 21.31% 442.40
Previous Close 42.00
Open 50.95
High 50.95
Low 50.95
Vol 2,400
Open Interest (OI) 7,200
Change in OI 1,200
Bid Price 46.90
Offer Price 50.70
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE410.00
4.10 0.00 0.00% 489.25
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 13.55
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE540.00
49.00 0.00 0.00% 444.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 55.30
Offer Price 57.75
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE430.00
9.15 0.00 0.00% 484.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 6.20
Offer Price 9.15
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 0.00 0.00% 427.35
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 71.15
Offer Price 74.25
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE580.00
81.40 0.00 0.00% 411.95
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 88.05
Offer Price 91.25
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE390.00
6.55 0.00 0.00% 486.80
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 2.75
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE400.00
97.60 0.00 0.00% 395.75
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 96.05
Offer Price 99.85
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE360.00
3.70 0.00 0.00% 489.65
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 1.20
Offer Price 2.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE420.00
42.00 0.00 0.00% 451.35
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 63.70
Offer Price 90.00
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
54.05 0.00 0.00% 439.30
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 63.55
Offer Price 65.65
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE350.00
0.90 0.00 0.00% 492.45
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 0.65
Offer Price 3.00
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE380.00
2.25 -0.10 -4.26% 491.10
Previous Close 2.35
Open 2.35
High 2.35
Low 2.25
Vol 2,400
Open Interest (OI) 27,600
Change in OI 0
Bid Price 1.95
Offer Price 2.75
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE400.00
3.20 -0.15 -4.48% 490.15
Previous Close 3.35
Open 3.35
High 4.00
Low 3.20
Vol 39,600
Open Interest (OI) 1,89,600
Change in OI 19,200
Bid Price 3.20
Offer Price 3.50
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
72.00 -7.55 -9.49% 421.35
Previous Close 79.55
Open 72.00
High 72.00
Low 72.00
Vol 1,200
Open Interest (OI) 26,400
Change in OI 1,200
Bid Price 46.10
Offer Price 68.35
Bid Quantity 27,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE460.00
52.55 -8.95 -14.55% 440.80
Previous Close 61.50
Open 58.50
High 58.50
Low 52.55
Vol 4,800
Open Interest (OI) 31,200
Change in OI 1,200
Bid Price 42.05
Offer Price 50.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE470.00
43.35 -10.35 -19.27% 450.00
Previous Close 53.70
Open 47.00
High 47.00
Low 43.10
Vol 3,600
Open Interest (OI) 19,200
Change in OI 0
Bid Price 42.85
Offer Price 43.55
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE450.00
55.50 -13.70 -19.80% 437.85
Previous Close 69.20
Open 67.90
High 67.90
Low 54.70
Vol 9,600
Open Interest (OI) 22,800
Change in OI 4,800
Bid Price 55.80
Offer Price 57.55
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE480.00
36.65 -10.05 -21.52% 456.70
Previous Close 46.70
Open 43.40
High 44.55
Low 36.00
Vol 22,800
Open Interest (OI) 60,000
Change in OI 6,000
Bid Price 36.40
Offer Price 37.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE500.00
27.00 -7.65 -22.08% 466.35
Previous Close 34.65
Open 32.45
High 33.90
Low 25.45
Vol 2,95,200
Open Interest (OI) 3,63,600
Change in OI 18,000
Bid Price 26.80
Offer Price 27.05
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE510.00
22.80 -6.85 -23.10% 470.55
Previous Close 29.65
Open 27.95
High 29.20
Low 21.45
Vol 2,12,400
Open Interest (OI) 1,36,800
Change in OI 0
Bid Price 22.40
Offer Price 22.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE520.00
18.95 -6.20 -24.65% 474.40
Previous Close 25.15
Open 25.50
High 25.85
Low 18.00
Vol 3,02,400
Open Interest (OI) 1,81,200
Change in OI 26,400
Bid Price 18.95
Offer Price 19.10
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE490.00
31.60 -10.40 -24.76% 461.75
Previous Close 42.00
Open 37.05
High 37.05
Low 30.20
Vol 39,600
Open Interest (OI) 36,000
Change in OI 19,200
Bid Price 31.15
Offer Price 31.90
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
15.80 -5.60 -26.17% 477.55
Previous Close 21.40
Open 19.80
High 20.95
Low 15.25
Vol 1,71,600
Open Interest (OI) 1,48,800
Change in OI 25,200
Bid Price 15.75
Offer Price 15.90
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE550.00
10.80 -4.00 -27.03% 482.55
Previous Close 14.80
Open 14.80
High 14.80
Low 10.00
Vol 3,07,200
Open Interest (OI) 1,68,000
Change in OI 61,200
Bid Price 10.55
Offer Price 10.90
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
13.05 -4.85 -27.09% 480.30
Previous Close 17.90
Open 17.15
High 17.40
Low 12.20
Vol 1,21,200
Open Interest (OI) 1,40,400
Change in OI 12,000
Bid Price 13.00
Offer Price 13.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE560.00
8.85 -3.45 -28.05% 484.50
Previous Close 12.30
Open 12.50
High 12.50
Low 8.30
Vol 81,600
Open Interest (OI) 64,800
Change in OI 15,600
Bid Price 8.70
Offer Price 9.10
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
4.55 -2.00 -30.53% 488.80
Previous Close 6.55
Open 6.20
High 6.35
Low 4.55
Vol 24,000
Open Interest (OI) 1,09,200
Change in OI 7,200
Bid Price 4.25
Offer Price 4.70
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE570.00
7.05 -3.10 -30.54% 486.30
Previous Close 10.15
Open 10.15
High 10.15
Low 6.75
Vol 85,200
Open Interest (OI) 3,72,000
Change in OI 27,600
Bid Price 6.30
Offer Price 7.30
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
5.50 -2.60 -32.10% 487.85
Previous Close 8.10
Open 7.95
High 8.00
Low 5.25
Vol 38,400
Open Interest (OI) 56,400
Change in OI 7,200
Bid Price 5.25
Offer Price 6.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE600.00
4.50 -26.85 -85.65% 488.85
Previous Close 31.35
Open 5.25
High 5.25
Low 3.50
Vol 20,400
Open Interest (OI) 16,800
Change in OI 0
Bid Price 2.80
Offer Price 4.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
31-12-2020
OPTSTK
PE500.00
34.80 1.80 5.45% 458.55
Previous Close 33.00
Open 34.80
High 34.80
Low 34.80
Vol 1,200
Open Interest (OI) 2,400
Change in OI 1,200
Bid Price 35.00
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
PE380.00
11.80 0.00 0.00% 481.55
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 3.40
Offer Price 11.00
Bid Quantity 1,200
Offer Quantity 1,200

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