Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
504.55
Change Change %
3.10 0.62%

Updated:22 Oct, 2020, 12:19 PM IST

BSE
503.80
Change Change %
2.30 0.46%

Updated:22 Oct, 2020, 12:24 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
0.60 0.15 33.33% 503.95
Previous Close 0.45
Open 0.70
High 0.70
Low 0.60
Vol 4,800
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.45
Offer Price 0.60
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE590.00
0.50 0.05 11.11% 504.05
Previous Close 0.45
Open 0.50
High 0.50
Low 0.45
Vol 14,400
Open Interest (OI) 96,000
Change in OI -4,800
Bid Price 0.35
Offer Price 0.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE460.00
46.80 3.35 7.71% 457.75
Previous Close 43.45
Open 42.35
High 49.20
Low 42.35
Vol 74,400
Open Interest (OI) 6,30,000
Change in OI -2,400
Bid Price 45.65
Offer Price 46.10
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
15.70 1.10 7.53% 488.85
Previous Close 14.60
Open 11.15
High 18.35
Low 11.15
Vol 31,84,800
Open Interest (OI) 13,48,800
Change in OI -1,18,800
Bid Price 15.60
Offer Price 15.70
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE480.00
29.90 2.05 7.36% 474.65
Previous Close 27.85
Open 26.10
High 32.45
Low 26.10
Vol 3,02,400
Open Interest (OI) 6,20,400
Change in OI -13,200
Bid Price 29.05
Offer Price 29.25
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
37.95 2.40 6.75% 466.60
Previous Close 35.55
Open 33.50
High 40.70
Low 33.50
Vol 1,00,800
Open Interest (OI) 5,00,400
Change in OI -1,200
Bid Price 36.75
Offer Price 37.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE510.00
10.95 0.65 6.31% 493.60
Previous Close 10.30
Open 8.85
High 12.95
Low 8.00
Vol 30,88,800
Open Interest (OI) 8,89,200
Change in OI 98,400
Bid Price 10.75
Offer Price 10.85
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE490.00
21.80 1.15 5.57% 482.75
Previous Close 20.65
Open 17.95
High 24.75
Low 17.90
Vol 4,90,800
Open Interest (OI) 4,48,800
Change in OI -32,400
Bid Price 21.60
Offer Price 21.85
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
4.75 0.25 5.56% 499.80
Previous Close 4.50
Open 4.80
High 5.85
Low 4.25
Vol 10,88,400
Open Interest (OI) 4,64,400
Change in OI 36,000
Bid Price 4.60
Offer Price 4.70
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE430.00
74.75 3.65 5.13% 429.80
Previous Close 71.10
Open 77.65
High 77.65
Low 72.10
Vol 4,800
Open Interest (OI) 1,14,000
Change in OI 0
Bid Price 73.85
Offer Price 75.20
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
7.15 0.30 4.38% 497.40
Previous Close 6.85
Open 5.60
High 8.80
Low 5.15
Vol 20,80,800
Open Interest (OI) 14,97,600
Change in OI 91,200
Bid Price 7.05
Offer Price 7.15
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE420.00
84.75 2.90 3.54% 419.80
Previous Close 81.85
Open 85.65
High 87.20
Low 83.60
Vol 15,600
Open Interest (OI) 2,17,200
Change in OI -2,400
Bid Price 83.90
Offer Price 84.90
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE350.00
155.00 5.00 3.33% 349.55
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 151.75
Offer Price 154.90
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE410.00
93.60 1.55 1.68% 410.95
Previous Close 92.05
Open 95.60
High 96.85
Low 93.60
Vol 7,200
Open Interest (OI) 2,14,800
Change in OI -1,200
Bid Price 93.40
Offer Price 94.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE450.00
55.60 0.90 1.65% 448.95
Previous Close 54.70
Open 50.90
High 58.10
Low 50.90
Vol 1,33,200
Open Interest (OI) 7,47,600
Change in OI -26,400
Bid Price 54.85
Offer Price 55.40
Bid Quantity 8,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE440.00
65.10 1.05 1.64% 439.45
Previous Close 64.05
Open 66.15
High 67.25
Low 63.00
Vol 36,000
Open Interest (OI) 2,42,400
Change in OI -10,800
Bid Price 64.60
Offer Price 66.05
Bid Quantity 2,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE400.00
104.65 1.15 1.11% 399.90
Previous Close 103.50
Open 107.10
High 107.35
Low 104.65
Vol 4,800
Open Interest (OI) 64,800
Change in OI 1,200
Bid Price 103.70
Offer Price 104.75
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE270.00
0.65 0.00 0.00% 503.90
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 0.35
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE540.00
3.00 0.00 0.00% 501.55
Previous Close 3.00
Open 3.10
High 3.75
Low 2.55
Vol 6,85,200
Open Interest (OI) 4,56,000
Change in OI -38,400
Bid Price 2.95
Offer Price 3.05
Bid Quantity 8,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE370.00
77.50 0.00 0.00% 427.05
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 125.90
Offer Price 147.25
Bid Quantity 7,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE370.00
0.25 0.00 0.00% 504.30
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 9,600
Open Interest (OI) 3,02,400
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE570.00
0.85 0.00 0.00% 503.70
Previous Close 0.85
Open 0.80
High 1.05
Low 0.80
Vol 94,800
Open Interest (OI) 1,09,200
Change in OI 28,800
Bid Price 0.80
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE570.00
66.50 0.00 0.00% 438.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 58.60
Offer Price 73.55
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
0.45 0.00 0.00% 504.10
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
PE320.00
0.30 0.00 0.00% 504.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
Change in OI 0
Bid Price 0.10
Offer Price 0.40
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% 414.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 78.70
Offer Price 95.40
Bid Quantity 3,600
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% 397.25
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 107.45
Offer Price 115.95
Bid Quantity 1,200
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE380.00
124.00 0.00 0.00% 380.55
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 120.80
Offer Price 124.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE360.00
106.70 0.00 0.00% 397.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 135.20
Offer Price 159.00
Bid Quantity 7,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE290.00
143.00 0.00 0.00% 361.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 180.15
Offer Price 237.80
Bid Quantity 1,200
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% 504.25
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 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
CE550.00
2.00 0.00 0.00% 502.55
Previous Close 2.00
Open 1.80
High 2.50
Low 1.55
Vol 3,91,200
Open Interest (OI) 4,99,200
Change in OI 24,000
Bid Price 1.90
Offer Price 2.00
Bid Quantity 21,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE350.00
0.30 0.00 0.00% 504.25
Previous Close 0.30
Open 0.25
High 0.30
Low 0.25
Vol 6,000
Open Interest (OI) 2,58,000
Change in OI -1,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,200
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% 364.55
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 172.10
Offer Price 226.25
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE560.00
1.30 -0.05 -3.70% 503.25
Previous Close 1.35
Open 0.95
High 1.70
Low 0.95
Vol 2,29,200
Open Interest (OI) 2,56,800
Change in OI 46,800
Bid Price 1.25
Offer Price 1.35
Bid Quantity 18,000
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE530.00
30.50 -1.25 -3.94% 474.05
Previous Close 31.75
Open 30.35
High 32.50
Low 27.55
Vol 34,800
Open Interest (OI) 20,400
Change in OI 12,000
Bid Price 30.50
Offer Price 30.80
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
16.70 -1.45 -7.99% 487.85
Previous Close 18.15
Open 15.30
High 18.95
Low 14.75
Vol 5,55,600
Open Interest (OI) 1,65,600
Change in OI 43,200
Bid Price 16.75
Offer Price 16.90
Bid Quantity 2,400
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% 504.15
Previous Close 0.45
Open 0.30
High 0.40
Low 0.30
Vol 4,800
Open Interest (OI) 2,14,800
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE500.00
11.60 -1.50 -11.45% 492.95
Previous Close 13.10
Open 14.30
High 14.85
Low 10.00
Vol 26,19,600
Open Interest (OI) 9,84,000
Change in OI 3,91,200
Bid Price 11.65
Offer Price 11.75
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE520.00
23.00 -3.10 -11.88% 481.55
Previous Close 26.10
Open 24.60
High 25.00
Low 20.60
Vol 1,68,000
Open Interest (OI) 1,78,800
Change in OI 54,000
Bid Price 22.95
Offer Price 23.20
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
1.10 -0.15 -12.00% 503.45
Previous Close 1.25
Open 1.20
High 1.30
Low 0.90
Vol 3,03,600
Open Interest (OI) 9,90,000
Change in OI -14,400
Bid Price 1.05
Offer Price 1.10
Bid Quantity 14,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE490.00
7.80 -1.30 -14.29% 496.75
Previous Close 9.10
Open 10.20
High 10.25
Low 6.70
Vol 15,98,400
Open Interest (OI) 6,78,000
Change in OI 92,400
Bid Price 7.80
Offer Price 7.90
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE480.00
5.10 -0.85 -14.29% 499.45
Previous Close 5.95
Open 6.55
High 6.60
Low 4.40
Vol 14,97,600
Open Interest (OI) 11,28,000
Change in OI 2,82,000
Bid Price 5.15
Offer Price 5.20
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE450.00
1.35 -0.25 -15.63% 503.20
Previous Close 1.60
Open 2.15
High 2.15
Low 1.10
Vol 5,11,200
Open Interest (OI) 10,71,600
Change in OI 1,200
Bid Price 1.30
Offer Price 1.35
Bid Quantity 3,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE470.00
3.15 -0.60 -16.00% 501.40
Previous Close 3.75
Open 3.90
High 4.05
Low 2.70
Vol 12,09,600
Open Interest (OI) 7,98,000
Change in OI -10,800
Bid Price 3.15
Offer Price 3.20
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE340.00
0.25 -0.05 -16.67% 504.30
Previous Close 0.30
Open 0.25
High 0.25
Low 0.25
Vol 10,800
Open Interest (OI) 1,93,200
Change in OI -1,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 15,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE420.00
0.70 -0.15 -17.65% 503.85
Previous Close 0.85
Open 1.30
High 1.30
Low 0.60
Vol 82,800
Open Interest (OI) 5,97,600
Change in OI 8,400
Bid Price 0.65
Offer Price 0.70
Bid Quantity 3,600
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE460.00
2.00 -0.45 -18.37% 502.55
Previous Close 2.45
Open 2.55
High 2.95
Low 1.70
Vol 5,88,000
Open Interest (OI) 8,41,200
Change in OI 8,400
Bid Price 1.90
Offer Price 2.00
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE430.00
0.80 -0.20 -20.00% 503.75
Previous Close 1.00
Open 1.00
High 1.10
Low 0.75
Vol 66,000
Open Interest (OI) 5,58,000
Change in OI -2,400
Bid Price 0.80
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE560.00
56.15 -14.45 -20.47% 448.40
Previous Close 70.60
Open 61.50
High 61.50
Low 56.05
Vol 9,600
Open Interest (OI) 9,600
Change in OI 4,800
Bid Price 56.15
Offer Price 57.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE390.00
0.50 -0.15 -23.08% 504.05
Previous Close 0.65
Open 0.50
High 0.50
Low 0.40
Vol 19,200
Open Interest (OI) 1,57,200
Change in OI -6,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE400.00
0.50 -0.15 -23.08% 504.05
Previous Close 0.65
Open 0.60
High 0.75
Low 0.40
Vol 1,14,000
Open Interest (OI) 9,87,600
Change in OI -46,800
Bid Price 0.45
Offer Price 0.55
Bid Quantity 14,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE300.00
0.15 -0.05 -25.00% 504.40
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 1,200
Open Interest (OI) 30,000
Change in OI -1,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE540.00
37.85 -12.80 -25.27% 466.70
Previous Close 50.65
Open 38.30
High 39.80
Low 37.85
Vol 9,600
Open Interest (OI) 6,000
Change in OI -4,800
Bid Price 38.35
Offer Price 39.60
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
46.60 -16.65 -26.32% 457.95
Previous Close 63.25
Open 46.65
High 46.65
Low 46.60
Vol 2,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 46.95
Offer Price 48.15
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE410.00
0.50 -0.20 -28.57% 504.05
Previous Close 0.70
Open 0.80
High 1.00
Low 0.45
Vol 57,600
Open Interest (OI) 3,92,400
Change in OI 18,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE360.00
0.20 -0.10 -33.33% 504.35
Previous Close 0.30
Open 0.25
High 0.25
Low 0.10
Vol 27,600
Open Interest (OI) 93,600
Change in OI -12,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE380.00
4.40 1.70 62.96% 500.15
Previous Close 2.70
Open 2.90
High 5.70
Low 2.10
Vol 7,200
Open Interest (OI) 27,600
Change in OI 1,200
Bid Price 2.25
Offer Price 4.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE570.00
10.75 2.45 29.52% 493.80
Previous Close 8.30
Open 10.00
High 10.75
Low 9.90
Vol 10,800
Open Interest (OI) 3,30,000
Change in OI 4,800
Bid Price 9.55
Offer Price 10.55
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE440.00
12.65 2.35 22.82% 491.90
Previous Close 10.30
Open 8.35
High 12.65
Low 8.35
Vol 6,000
Open Interest (OI) 37,200
Change in OI 2,400
Bid Price 8.05
Offer Price 11.00
Bid Quantity 2,400
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% 439.55
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 65.05
Offer Price 67.60
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE590.00
7.20 1.05 17.07% 497.35
Previous Close 6.15
Open 6.75
High 7.50
Low 6.50
Vol 33,600
Open Interest (OI) 56,400
Change in OI 21,600
Bid Price 6.50
Offer Price 7.05
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
8.25 1.00 13.79% 496.30
Previous Close 7.25
Open 7.25
High 9.00
Low 7.25
Vol 18,000
Open Interest (OI) 27,600
Change in OI 3,600
Bid Price 6.05
Offer Price 8.95
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% 429.05
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 71.90
Offer Price 77.25
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE560.00
12.25 1.00 8.89% 492.30
Previous Close 11.25
Open 12.35
High 13.00
Low 11.95
Vol 25,200
Open Interest (OI) 46,800
Change in OI 8,400
Bid Price 12.05
Offer Price 12.70
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
45.10 3.35 8.02% 459.45
Previous Close 41.75
Open 45.20
High 47.80
Low 45.10
Vol 19,200
Open Interest (OI) 48,000
Change in OI 2,400
Bid Price 43.95
Offer Price 45.10
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE540.00
17.70 1.20 7.27% 486.85
Previous Close 16.50
Open 16.75
High 18.60
Low 16.75
Vol 61,200
Open Interest (OI) 1,04,400
Change in OI 6,000
Bid Price 17.20
Offer Price 17.65
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE520.00
24.65 1.35 5.79% 479.90
Previous Close 23.30
Open 24.05
High 26.35
Low 23.45
Vol 1,42,800
Open Interest (OI) 1,23,600
Change in OI 39,600
Bid Price 24.25
Offer Price 24.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE530.00
21.10 1.10 5.50% 483.45
Previous Close 20.00
Open 20.00
High 22.05
Low 20.00
Vol 1,26,000
Open Interest (OI) 79,200
Change in OI 22,800
Bid Price 20.60
Offer Price 20.90
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
39.40 1.45 3.82% 465.15
Previous Close 37.95
Open 37.45
High 40.20
Low 37.45
Vol 8,400
Open Interest (OI) 14,400
Change in OI 2,400
Bid Price 38.20
Offer Price 40.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE460.00
59.00 1.65 2.88% 445.55
Previous Close 57.35
Open 59.00
High 59.00
Low 59.00
Vol 1,200
Open Interest (OI) 28,800
Change in OI 0
Bid Price 57.95
Offer Price 59.75
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE510.00
29.05 0.55 1.93% 475.50
Previous Close 28.50
Open 30.45
High 30.75
Low 26.35
Vol 38,400
Open Interest (OI) 72,000
Change in OI 0
Bid Price 28.55
Offer Price 29.05
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE500.00
33.55 0.60 1.82% 471.00
Previous Close 32.95
Open 28.00
High 36.05
Low 28.00
Vol 1,39,200
Open Interest (OI) 2,74,800
Change in OI 27,600
Bid Price 33.30
Offer Price 33.55
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% 438.55
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 64.65
Offer Price 67.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE500.00
27.55 0.05 0.18% 477.00
Previous Close 27.50
Open 31.70
High 31.70
Low 26.65
Vol 1,06,800
Open Interest (OI) 1,93,200
Change in OI 27,600
Bid Price 27.45
Offer Price 27.85
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
32.95 0.05 0.15% 471.60
Previous Close 32.90
Open 32.50
High 33.45
Low 32.45
Vol 6,000
Open Interest (OI) 2,400
Change in OI 1,200
Bid Price 32.50
Offer Price 33.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE410.00
4.00 0.00 0.00% 500.55
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 4.10
Offer Price 7.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE390.00
6.55 0.00 0.00% 498.00
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 1.50
Offer Price 11.60
Bid Quantity 1,200
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% 406.95
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 107.35
Offer Price 113.40
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE420.00
42.00 0.00 0.00% 462.55
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 77.30
Offer Price 105.00
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
60.00 0.00 0.00% 444.55
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 57.35
Offer Price 59.60
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE350.00
1.50 0.00 0.00% 503.05
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 0.90
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
CE470.00
51.60 -0.05 -0.10% 452.95
Previous Close 51.65
Open 50.70
High 52.50
Low 50.70
Vol 6,000
Open Interest (OI) 21,600
Change in OI 1,200
Bid Price 51.30
Offer Price 52.35
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE550.00
14.80 -0.10 -0.67% 489.75
Previous Close 14.90
Open 14.25
High 15.55
Low 13.75
Vol 39,600
Open Interest (OI) 72,000
Change in OI 10,800
Bid Price 14.30
Offer Price 14.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE470.00
16.20 -0.45 -2.70% 488.35
Previous Close 16.65
Open 16.65
High 16.90
Low 15.40
Vol 30,000
Open Interest (OI) 60,000
Change in OI 3,600
Bid Price 15.70
Offer Price 16.35
Bid Quantity 6,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE400.00
3.30 -0.20 -5.71% 501.25
Previous Close 3.50
Open 3.20
High 3.35
Low 3.20
Vol 4,800
Open Interest (OI) 1,54,800
Change in OI 2,400
Bid Price 3.60
Offer Price 4.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE490.00
23.15 -1.50 -6.09% 481.40
Previous Close 24.65
Open 23.25
High 24.15
Low 22.45
Vol 24,000
Open Interest (OI) 56,400
Change in OI 3,600
Bid Price 22.95
Offer Price 23.40
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
19.30 -1.55 -7.43% 485.25
Previous Close 20.85
Open 20.85
High 20.85
Low 18.65
Vol 50,400
Open Interest (OI) 51,600
Change in OI 12,000
Bid Price 19.10
Offer Price 19.45
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE460.00
13.30 -1.10 -7.64% 491.25
Previous Close 14.40
Open 13.05
High 13.35
Low 13.00
Vol 30,000
Open Interest (OI) 92,400
Change in OI 19,200
Bid Price 12.85
Offer Price 13.40
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE450.00
11.00 -0.95 -7.95% 493.55
Previous Close 11.95
Open 10.75
High 11.45
Low 10.30
Vol 16,800
Open Interest (OI) 1,22,400
Change in OI 12,000
Bid Price 10.35
Offer Price 11.40
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% 495.40
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 6.20
Offer Price 9.15
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE540.00
50.20 -9.00 -15.20% 454.35
Previous Close 59.20
Open 51.10
High 51.10
Low 50.20
Vol 4,800
Open Interest (OI) 19,200
Change in OI 3,600
Bid Price 50.30
Offer Price 52.50
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE420.00
5.60 -1.55 -21.68% 498.95
Previous Close 7.15
Open 5.60
High 5.60
Low 5.55
Vol 3,600
Open Interest (OI) 39,600
Change in OI 1,200
Bid Price 4.55
Offer Price 8.50
Bid Quantity 1,200
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% 423.15
Previous Close 136.60
Open 81.40
High 81.40
Low 81.40
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 78.25
Offer Price 83.55
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
1.55 -3.00 -65.93% 503.00
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 1.40
Offer Price 2.75
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% 491.85
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 1.10
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