Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
428.45
Change Change %
5.25 1.24%

Updated:03 Jul, 2020, 15:59 PM IST

BSE
428.50
Change Change %
4.95 1.17%

Updated:03 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE380.00
57.20 0.85 1.51% 371.25
Previous Close 56.35
Open 57.70
High 59.00
Low 54.25
Vol 22,800
Open Interest (OI) 54,000
Change in OI 0
Bid Price 56.35
Offer Price 57.20
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE350.00
3.60 0.05 1.41% 424.85
Previous Close 3.55
Open 4.25
High 4.35
Low 3.40
Vol 3,39,600
Open Interest (OI) 5,35,200
Change in OI -12,000
Bid Price 3.50
Offer Price 3.60
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE480.00
8.85 0.05 0.57% 419.60
Previous Close 8.80
Open 9.15
High 9.90
Low 8.50
Vol 10,12,800
Open Interest (OI) 7,12,800
Change in OI -73,200
Bid Price 8.50
Offer Price 8.90
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
30.60 0.15 0.49% 397.85
Previous Close 30.45
Open 32.45
High 32.60
Low 28.75
Vol 11,60,400
Open Interest (OI) 16,11,600
Change in OI -1,14,000
Bid Price 30.30
Offer Price 30.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE450.00
38.50 0.05 0.13% 389.95
Previous Close 38.45
Open 38.30
High 42.00
Low 37.55
Vol 1,26,000
Open Interest (OI) 1,38,000
Change in OI 0
Bid Price 38.05
Offer Price 38.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE450.00
17.15 0.00 0.00% 411.30
Previous Close 17.15
Open 18.05
High 18.90
Low 16.35
Vol 19,23,600
Open Interest (OI) 13,77,600
Change in OI -1,35,600
Bid Price 17.15
Offer Price 17.30
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE540.00
114.90 0.00 0.00% 313.55
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 110.50
Offer Price 116.60
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE490.00
6.95 0.00 0.00% 421.50
Previous Close 6.95
Open 7.80
High 7.85
Low 6.70
Vol 2,47,200
Open Interest (OI) 2,71,200
Change in OI 13,200
Bid Price 6.85
Offer Price 7.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE490.00
64.35 0.00 0.00% 364.10
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 67.20
Offer Price 69.35
Bid Quantity 21,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE370.00
61.30 0.00 0.00% 367.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,200
Change in OI 0
Bid Price 63.65
Offer Price 66.25
Bid Quantity 15,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE280.00
112.00 0.00 0.00% 316.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 145.65
Offer Price 151.65
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE280.00
0.55 0.00 0.00% 427.90
Previous Close 0.55
Open 0.65
High 0.70
Low 0.40
Vol 28,800
Open Interest (OI) 2,14,800
Change in OI -2,400
Bid Price 0.55
Offer Price 0.65
Bid Quantity 9,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE570.00
1.00 0.00 0.00% 427.45
Previous Close 1.00
Open 1.00
High 1.05
Low 1.00
Vol 7,200
Open Interest (OI) 33,600
Change in OI -1,200
Bid Price 0.70
Offer Price 1.15
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE260.00
165.50 0.00 0.00% 262.95
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 165.45
Offer Price 170.25
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE260.00
0.90 0.00 0.00% 427.55
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 0.25
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE440.00
21.00 0.00 0.00% 407.45
Previous Close 21.00
Open 22.45
High 22.90
Low 19.85
Vol 24,86,400
Open Interest (OI) 17,23,200
Change in OI -1,78,800
Bid Price 20.95
Offer Price 21.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE240.00
0.30 0.00 0.00% 428.15
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 0.25
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE330.00
2.00 0.00 0.00% 426.45
Previous Close 2.00
Open 2.10
High 2.35
Low 2.00
Vol 48,000
Open Interest (OI) 1,24,800
Change in OI -2,400
Bid Price 2.00
Offer Price 2.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE460.00
45.80 0.00 0.00% 382.65
Previous Close 45.80
Open 48.35
High 49.00
Low 45.80
Vol 4,800
Open Interest (OI) 52,800
Change in OI -1,200
Bid Price 44.80
Offer Price 45.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE470.00
48.45 0.00 0.00% 380.00
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 51.45
Offer Price 54.00
Bid Quantity 9,600
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE560.00
169.00 0.00 0.00% 259.45
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 129.90
Offer Price 135.35
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE320.00
107.00 0.00 0.00% 321.45
Previous Close 107.00
Open 107.00
High 107.00
Low 107.00
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 106.60
Offer Price 112.65
Bid Quantity 9,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE320.00
1.80 0.00 0.00% 426.65
Previous Close 1.80
Open 1.50
High 2.00
Low 1.50
Vol 57,600
Open Interest (OI) 1,56,000
Change in OI -26,400
Bid Price 1.65
Offer Price 1.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE580.00
163.65 0.00 0.00% 264.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 149.30
Offer Price 155.30
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE310.00
1.35 0.00 0.00% 427.10
Previous Close 1.35
Open 1.35
High 1.35
Low 1.35
Vol 1,200
Open Interest (OI) 28,800
Change in OI -1,200
Bid Price 1.05
Offer Price 1.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE340.00
86.50 0.00 0.00% 341.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 90.75
Offer Price 92.85
Bid Quantity 1,200
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE390.00
47.80 0.00 0.00% 380.65
Previous Close 47.80
Open 49.20
High 50.45
Low 47.80
Vol 13,200
Open Interest (OI) 25,200
Change in OI -3,600
Bid Price 48.85
Offer Price 49.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE500.00
74.85 0.00 0.00% 353.60
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 75.95
Offer Price 78.25
Bid Quantity 1,200
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE290.00
130.40 0.00 0.00% 298.05
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 135.80
Offer Price 141.80
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE290.00
0.60 0.00 0.00% 427.85
Previous Close 0.60
Open 1.15
High 1.15
Low 0.60
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.65
Offer Price 1.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE200.00
0.25 0.00 0.00% 428.20
Previous Close 0.25
Open 0.25
High 0.35
Low 0.25
Vol 8,400
Open Interest (OI) 13,200
Change in OI 2,400
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE480.00
64.90 0.00 0.00% 363.55
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 59.25
Offer Price 60.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE600.00
175.00 0.00 0.00% 253.45
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 168.90
Offer Price 174.35
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE510.00
4.20 0.00 0.00% 424.25
Previous Close 4.20
Open 4.50
High 4.90
Low 4.10
Vol 1,47,600
Open Interest (OI) 1,98,000
Change in OI 2,400
Bid Price 4.10
Offer Price 4.25
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE350.00
79.00 0.00 0.00% 349.45
Previous Close 79.00
Open 79.10
High 79.10
Low 79.00
Vol 2,400
Open Interest (OI) 13,200
Change in OI -2,400
Bid Price 79.30
Offer Price 83.70
Bid Quantity 16,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE300.00
1.10 0.00 0.00% 427.35
Previous Close 1.10
Open 1.20
High 1.25
Low 1.05
Vol 33,600
Open Interest (OI) 5,07,600
Change in OI 1,200
Bid Price 1.10
Offer Price 1.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE440.00
32.50 -0.05 -0.15% 395.95
Previous Close 32.55
Open 32.40
High 36.20
Low 31.45
Vol 2,08,800
Open Interest (OI) 2,02,800
Change in OI -14,400
Bid Price 31.85
Offer Price 32.50
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE360.00
72.50 -0.15 -0.21% 355.95
Previous Close 72.65
Open 72.75
High 72.85
Low 70.10
Vol 20,400
Open Interest (OI) 30,000
Change in OI -3,600
Bid Price 72.95
Offer Price 73.90
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE470.00
11.00 -0.05 -0.45% 417.45
Previous Close 11.05
Open 11.65
High 12.35
Low 10.65
Vol 9,26,400
Open Interest (OI) 3,69,600
Change in OI 6,000
Bid Price 10.30
Offer Price 11.20
Bid Quantity 14,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE400.00
42.00 -0.20 -0.47% 386.45
Previous Close 42.20
Open 42.90
High 44.50
Low 40.00
Vol 2,47,200
Open Interest (OI) 4,48,800
Change in OI -7,200
Bid Price 42.10
Offer Price 42.70
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE430.00
25.20 -0.15 -0.59% 403.25
Previous Close 25.35
Open 25.30
High 27.50
Low 24.05
Vol 27,00,000
Open Interest (OI) 10,41,600
Change in OI 22,800
Bid Price 25.20
Offer Price 25.50
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE400.00
14.00 -0.10 -0.71% 414.45
Previous Close 14.10
Open 14.45
High 16.40
Low 13.60
Vol 18,58,800
Open Interest (OI) 11,70,000
Change in OI 19,200
Bid Price 13.90
Offer Price 14.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE410.00
36.00 -0.30 -0.83% 392.45
Previous Close 36.30
Open 36.55
High 38.10
Low 34.20
Vol 1,15,200
Open Interest (OI) 3,87,600
Change in OI -26,400
Bid Price 35.80
Offer Price 36.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE390.00
10.85 -0.10 -0.91% 417.60
Previous Close 10.95
Open 11.00
High 12.80
Low 10.60
Vol 6,09,600
Open Interest (OI) 2,94,000
Change in OI -19,200
Bid Price 10.70
Offer Price 10.85
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE380.00
8.35 -0.10 -1.18% 420.10
Previous Close 8.45
Open 8.50
High 10.00
Low 8.05
Vol 6,85,200
Open Interest (OI) 6,52,800
Change in OI 33,600
Bid Price 8.10
Offer Price 8.20
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE430.00
26.50 -0.35 -1.30% 401.95
Previous Close 26.85
Open 28.10
High 30.35
Low 26.00
Vol 9,45,600
Open Interest (OI) 5,16,000
Change in OI 51,600
Bid Price 26.30
Offer Price 26.90
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE520.00
3.15 -0.05 -1.56% 425.30
Previous Close 3.20
Open 3.35
High 3.75
Low 3.15
Vol 2,97,600
Open Interest (OI) 6,00,000
Change in OI 21,600
Bid Price 3.00
Offer Price 3.40
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE420.00
21.70 -0.35 -1.59% 406.75
Previous Close 22.05
Open 24.00
High 25.10
Low 21.15
Vol 14,83,200
Open Interest (OI) 10,58,400
Change in OI -12,000
Bid Price 21.70
Offer Price 21.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE370.00
6.15 -0.10 -1.60% 422.30
Previous Close 6.25
Open 6.80
High 7.55
Low 6.05
Vol 4,80,000
Open Interest (OI) 3,86,400
Change in OI -9,600
Bid Price 5.65
Offer Price 6.10
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE340.00
2.80 -0.05 -1.75% 425.65
Previous Close 2.85
Open 2.70
High 3.35
Low 2.70
Vol 1,20,000
Open Interest (OI) 2,85,600
Change in OI 10,800
Bid Price 2.65
Offer Price 3.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE500.00
5.45 -0.10 -1.80% 423.00
Previous Close 5.55
Open 6.55
High 6.55
Low 5.40
Vol 12,02,400
Open Interest (OI) 15,32,400
Change in OI -1,200
Bid Price 5.45
Offer Price 5.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE410.00
17.50 -0.35 -1.96% 410.95
Previous Close 17.85
Open 17.85
High 20.40
Low 17.05
Vol 8,00,400
Open Interest (OI) 5,00,400
Change in OI -1,200
Bid Price 17.50
Offer Price 17.70
Bid Quantity 9,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE530.00
2.35 -0.05 -2.08% 426.10
Previous Close 2.40
Open 2.60
High 2.85
Low 2.35
Vol 2,80,800
Open Interest (OI) 2,08,800
Change in OI 1,12,800
Bid Price 1.80
Offer Price 2.40
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
PE360.00
4.65 -0.10 -2.11% 423.80
Previous Close 4.75
Open 5.45
High 5.70
Low 4.50
Vol 5,72,400
Open Interest (OI) 10,93,200
Change in OI 88,800
Bid Price 4.60
Offer Price 4.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE460.00
13.40 -0.35 -2.55% 415.05
Previous Close 13.75
Open 14.45
High 15.25
Low 13.15
Vol 16,18,800
Open Interest (OI) 17,71,200
Change in OI 2,400
Bid Price 13.40
Offer Price 13.80
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE550.00
1.40 -0.05 -3.45% 427.05
Previous Close 1.45
Open 1.75
High 1.80
Low 1.40
Vol 1,15,200
Open Interest (OI) 1,47,600
Change in OI 10,800
Bid Price 1.35
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE560.00
1.10 -0.05 -4.35% 427.35
Previous Close 1.15
Open 1.35
High 1.35
Low 1.10
Vol 1,36,800
Open Interest (OI) 2,48,400
Change in OI 70,800
Bid Price 1.15
Offer Price 1.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE540.00
1.80 -0.10 -5.26% 426.65
Previous Close 1.90
Open 2.10
High 2.15
Low 1.80
Vol 2,01,600
Open Interest (OI) 6,16,800
Change in OI 12,000
Bid Price 1.80
Offer Price 1.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE580.00
0.75 -0.05 -6.25% 427.70
Previous Close 0.80
Open 0.90
High 0.90
Low 0.75
Vol 10,800
Open Interest (OI) 1,57,200
Change in OI -1,200
Bid Price 0.70
Offer Price 0.90
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
30-07-2020
OPTSTK
CE600.00
0.50 -0.05 -9.09% 427.95
Previous Close 0.55
Open 0.70
High 0.70
Low 0.50
Vol 88,800
Open Interest (OI) 3,49,200
Change in OI 21,600
Bid Price 0.50
Offer Price 0.60
Bid Quantity 13,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
CE450.00
28.40 0.00 0.00% 400.05
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 28.70
Offer Price 31.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
CE460.00
30.05 0.00 0.00% 398.40
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 23.80
Offer Price 28.85
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
CE410.00
48.10 0.00 0.00% 380.35
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 46.20
Offer Price 50.45
Bid Quantity 1,200
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
PE410.00
27.05 0.00 0.00% 401.40
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 26.55
Offer Price 32.70
Bid Quantity 16,800
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
CE520.00
12.85 0.00 0.00% 415.60
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 9.30
Offer Price 14.50
Bid Quantity 19,200
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
CE540.00
8.80 0.00 0.00% 419.65
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 6.30
Offer Price 12.65
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
PE320.00
3.50 0.00 0.00% 424.95
Previous Close 3.50
Open 3.50
High 3.50
Low 3.50
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 3.50
Offer Price 5.50
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
CE490.00
13.50 0.00 0.00% 414.95
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 16.35
Offer Price 19.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
PE340.00
21.10 0.00 0.00% 407.35
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 6.00
Offer Price 11.10
Bid Quantity 8,400
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
CE430.00
37.50 0.00 0.00% 390.95
Previous Close 37.50
Open 37.50
High 37.50
Low 37.50
Vol 1,200
Open Interest (OI) 3,600
Change in OI 1,200
Bid Price 36.40
Offer Price 40.15
Bid Quantity 1,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
CE380.00
58.95 0.00 0.00% 369.50
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 63.40
Offer Price 68.25
Bid Quantity 16,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
PE370.00
26.05 0.00 0.00% 402.40
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 12.45
Offer Price 17.95
Bid Quantity 9,600
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
PE230.00
0.05 0.00 0.00% 428.40
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.40
Offer Price 1.85
Bid Quantity 1,200
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
CE400.00
53.00 0.00 0.00% 375.45
Previous Close 53.00
Open 53.00
High 53.00
Low 53.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 51.60
Offer Price 53.45
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
PE400.00
23.50 0.00 0.00% 404.95
Previous Close 23.50
Open 24.00
High 25.25
Low 23.50
Vol 6,000
Open Interest (OI) 57,600
Change in OI 3,600
Bid Price 22.90
Offer Price 24.10
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
PE500.00
81.75 0.00 0.00% 346.70
Previous Close 81.75
Open 81.75
High 81.75
Low 81.75
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 83.80
Offer Price 89.00
Bid Quantity 9,600
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
PE360.00
40.60 0.00 0.00% 387.85
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 8.50
Offer Price 13.95
Bid Quantity 21,600
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
CE420.00
41.65 0.00 0.00% 386.80
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 40.85
Offer Price 44.15
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
CE480.00
15.80 0.00 0.00% 412.65
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 18.15
Offer Price 22.15
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
CE550.00
6.00 0.00 0.00% 422.45
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 6.05
Offer Price 10.40
Bid Quantity 12,000
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
PE350.00
9.50 0.00 0.00% 418.95
Previous Close 9.50
Open 10.50
High 10.50
Low 9.50
Vol 2,400
Open Interest (OI) 10,800
Change in OI 1,200
Bid Price 8.10
Offer Price 10.20
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-08-2020
OPTSTK
CE500.00
15.25 -0.35 -2.24% 413.20
Previous Close 15.60
Open 14.50
High 16.00
Low 14.50
Vol 10,800
Open Interest (OI) 26,400
Change in OI 0
Bid Price 15.10
Offer Price 15.55
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE300.00
4.50 0.00 0.00% 423.95
Previous Close 4.50
Open 4.50
High 4.50
Low 4.50
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 3.10
Offer Price 11.10
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE380.00
66.85 0.00 0.00% 361.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 67.85
Offer Price 78.30
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE380.00
20.45 0.00 0.00% 408.00
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 20.80
Offer Price 28.80
Bid Quantity 2,400
Offer Quantity 4,800

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