Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
507.20
Change Change %
-3.10 -0.61%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
507.15
Change Change %
-3.40 -0.67%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE300.00
0.20 0.10 100.00% 507.00
Previous Close 0.10
Open 0.10
High 0.25
Low 0.10
Vol 3,600
Open Interest (OI) 26,400
Change in OI -1,200
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
29-10-2020
OPTSTK
PE530.00
26.30 1.70 6.91% 480.90
Previous Close 24.60
Open 23.40
High 28.85
Low 23.40
Vol 26,400
Open Interest (OI) 30,000
Change in OI -1,200
Bid Price 25.05
Offer Price 27.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE430.00
80.90 3.45 4.45% 426.30
Previous Close 77.45
Open 78.10
High 80.90
Low 78.10
Vol 7,200
Open Interest (OI) 1,08,000
Change in OI -1,200
Bid Price 77.15
Offer Price 79.40
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE400.00
108.00 4.00 3.85% 399.20
Previous Close 104.00
Open 112.00
High 112.40
Low 106.00
Vol 16,800
Open Interest (OI) 61,200
Change in OI -2,400
Bid Price 102.45
Offer Price 108.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE380.00
127.50 3.50 2.82% 379.70
Previous Close 124.00
Open 130.00
High 130.00
Low 125.50
Vol 12,000
Open Interest (OI) 16,800
Change in OI 0
Bid Price 115.85
Offer Price 139.90
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE520.00
18.50 0.25 1.37% 488.70
Previous Close 18.25
Open 16.65
High 21.90
Low 16.10
Vol 6,26,400
Open Interest (OI) 2,79,600
Change in OI 68,400
Bid Price 18.05
Offer Price 19.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE410.00
98.40 0.95 0.97% 408.80
Previous Close 97.45
Open 103.40
High 103.45
Low 95.10
Vol 10,800
Open Interest (OI) 1,70,400
Change in OI -9,600
Bid Price 90.30
Offer Price 102.00
Bid Quantity 2,400
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% 506.55
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 0.05
Offer Price 2.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE370.00
77.50 0.00 0.00% 429.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 124.95
Offer Price 165.90
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% 440.70
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 54.30
Offer Price 70.05
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE560.00
48.70 0.00 0.00% 458.50
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 51.40
Offer Price 56.15
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE590.00
90.00 0.00 0.00% 417.20
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 74.45
Offer Price 89.60
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE340.00
0.25 0.00 0.00% 506.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,93,200
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE390.00
107.30 0.00 0.00% 399.90
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 108.00
Offer Price 128.70
Bid Quantity 27,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE360.00
106.70 0.00 0.00% 400.50
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 133.70
Offer Price 165.45
Bid Quantity 27,600
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% 364.20
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 195.30
Offer Price 244.80
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% 506.90
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 0.00
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% 463.95
Previous Close 43.25
Open 43.25
High 43.25
Low 43.25
Vol 1,200
Open Interest (OI) 6,000
Change in OI 0
Bid Price 42.50
Offer Price 44.95
Bid Quantity 3,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE350.00
155.00 0.00 0.00% 352.20
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 142.95
Offer Price 177.45
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% 367.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 186.00
Offer Price 233.45
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE510.00
12.40 -0.45 -3.50% 494.80
Previous Close 12.85
Open 11.00
High 15.50
Low 10.75
Vol 42,86,400
Open Interest (OI) 4,29,600
Change in OI 81,600
Bid Price 12.05
Offer Price 12.60
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
68.75 -2.65 -3.71% 438.45
Previous Close 71.40
Open 72.70
High 72.70
Low 65.65
Vol 55,200
Open Interest (OI) 1,96,800
Change in OI -38,400
Bid Price 67.85
Offer Price 68.70
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE420.00
88.75 -3.55 -3.85% 418.45
Previous Close 92.30
Open 94.70
High 94.70
Low 86.50
Vol 12,000
Open Interest (OI) 2,13,600
Change in OI -6,000
Bid Price 87.55
Offer Price 88.85
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
49.00 -2.75 -5.31% 458.20
Previous Close 51.75
Open 55.05
High 55.75
Low 46.15
Vol 1,00,800
Open Interest (OI) 5,62,800
Change in OI -39,600
Bid Price 48.45
Offer Price 49.40
Bid Quantity 6,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE450.00
58.30 -3.60 -5.82% 448.90
Previous Close 61.90
Open 65.00
High 65.00
Low 55.10
Vol 1,16,400
Open Interest (OI) 6,84,000
Change in OI -32,400
Bid Price 58.15
Offer Price 58.60
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE470.00
39.50 -3.65 -8.46% 467.70
Previous Close 43.15
Open 46.00
High 46.75
Low 37.45
Vol 1,14,000
Open Interest (OI) 4,62,000
Change in OI -18,000
Bid Price 39.25
Offer Price 40.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE480.00
31.10 -3.00 -8.80% 476.10
Previous Close 34.10
Open 38.00
High 38.00
Low 28.80
Vol 2,02,800
Open Interest (OI) 5,56,800
Change in OI -52,800
Bid Price 30.70
Offer Price 31.40
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE500.00
7.80 -0.95 -10.86% 499.40
Previous Close 8.75
Open 6.90
High 10.55
Low 6.50
Vol 52,33,200
Open Interest (OI) 10,17,600
Change in OI -1,45,200
Bid Price 7.45
Offer Price 7.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE540.00
34.25 -4.45 -11.50% 472.95
Previous Close 38.70
Open 29.90
High 37.20
Low 29.00
Vol 10,800
Open Interest (OI) 18,000
Change in OI 2,400
Bid Price 32.60
Offer Price 34.70
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE490.00
23.00 -3.25 -12.38% 484.20
Previous Close 26.25
Open 29.00
High 29.55
Low 20.80
Vol 4,93,200
Open Interest (OI) 3,13,200
Change in OI -94,800
Bid Price 22.25
Offer Price 23.15
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
4.90 -0.80 -14.04% 502.30
Previous Close 5.70
Open 4.60
High 6.75
Low 4.25
Vol 28,23,600
Open Interest (OI) 6,28,800
Change in OI -1,62,000
Bid Price 4.55
Offer Price 5.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE480.00
3.05 -0.60 -16.44% 504.15
Previous Close 3.65
Open 3.35
High 4.20
Low 2.65
Vol 22,81,200
Open Interest (OI) 13,72,800
Change in OI -6,000
Bid Price 2.85
Offer Price 3.05
Bid Quantity 1,200
Offer Quantity 61,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE500.00
16.00 -3.20 -16.67% 491.20
Previous Close 19.20
Open 21.35
High 22.80
Low 14.50
Vol 18,98,400
Open Interest (OI) 11,36,400
Change in OI -1,28,400
Bid Price 15.90
Offer Price 16.35
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE350.00
0.20 -0.05 -20.00% 507.00
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 13,200
Open Interest (OI) 2,55,600
Change in OI -1,200
Bid Price 0.15
Offer Price 0.35
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE510.00
10.75 -2.75 -20.37% 496.45
Previous Close 13.50
Open 15.85
High 16.50
Low 9.90
Vol 55,54,800
Open Interest (OI) 8,49,600
Change in OI 63,600
Bid Price 10.70
Offer Price 10.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE580.00
0.50 -0.15 -23.08% 506.70
Previous Close 0.65
Open 0.55
High 0.65
Low 0.40
Vol 25,200
Open Interest (OI) 45,600
Change in OI 2,400
Bid Price 0.40
Offer Price 0.65
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE520.00
6.95 -2.15 -23.63% 500.25
Previous Close 9.10
Open 13.90
High 13.90
Low 6.30
Vol 77,42,400
Open Interest (OI) 18,09,600
Change in OI 2,46,000
Bid Price 6.80
Offer Price 6.95
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
0.30 -0.10 -25.00% 506.90
Previous Close 0.40
Open 0.30
High 0.30
Low 0.25
Vol 12,000
Open Interest (OI) 1,52,400
Change in OI -2,400
Bid Price 0.20
Offer Price 0.30
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE470.00
1.60 -0.65 -28.89% 505.60
Previous Close 2.25
Open 2.10
High 2.50
Low 1.45
Vol 11,23,200
Open Interest (OI) 7,06,800
Change in OI -1,15,200
Bid Price 1.60
Offer Price 1.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE530.00
4.15 -1.70 -29.06% 503.05
Previous Close 5.85
Open 7.05
High 7.50
Low 3.90
Vol 27,10,800
Open Interest (OI) 5,66,400
Change in OI 1,17,600
Bid Price 4.05
Offer Price 4.50
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
0.70 -0.30 -30.00% 506.50
Previous Close 1.00
Open 1.15
High 1.15
Low 0.60
Vol 1,30,800
Open Interest (OI) 1,15,200
Change in OI 2,400
Bid Price 0.65
Offer Price 0.85
Bid Quantity 10,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE560.00
1.05 -0.50 -32.26% 506.15
Previous Close 1.55
Open 1.55
High 1.90
Low 0.90
Vol 5,34,000
Open Interest (OI) 2,85,600
Change in OI 1,00,800
Bid Price 0.80
Offer Price 1.40
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE410.00
0.30 -0.15 -33.33% 506.90
Previous Close 0.45
Open 0.40
High 0.45
Low 0.30
Vol 81,600
Open Interest (OI) 3,25,200
Change in OI -20,400
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
29-10-2020
OPTSTK
PE460.00
1.00 -0.50 -33.33% 506.20
Previous Close 1.50
Open 1.30
High 1.50
Low 0.95
Vol 6,94,800
Open Interest (OI) 8,42,400
Change in OI -72,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 34,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE550.00
1.55 -0.80 -34.04% 505.65
Previous Close 2.35
Open 2.50
High 3.00
Low 1.50
Vol 10,57,200
Open Interest (OI) 6,40,800
Change in OI 99,600
Bid Price 1.50
Offer Price 1.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE440.00
0.55 -0.30 -35.29% 506.65
Previous Close 0.85
Open 0.70
High 0.85
Low 0.55
Vol 2,83,200
Open Interest (OI) 9,94,800
Change in OI 8,400
Bid Price 0.45
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE430.00
0.45 -0.25 -35.71% 506.75
Previous Close 0.70
Open 0.75
High 0.75
Low 0.40
Vol 1,68,000
Open Interest (OI) 5,16,000
Change in OI -24,000
Bid Price 0.40
Offer Price 0.60
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE540.00
2.40 -1.35 -36.00% 504.80
Previous Close 3.75
Open 4.00
High 4.65
Low 2.30
Vol 20,05,200
Open Interest (OI) 7,29,600
Change in OI 3,00,000
Bid Price 2.35
Offer Price 2.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE420.00
0.35 -0.20 -36.36% 506.85
Previous Close 0.55
Open 0.40
High 0.55
Low 0.35
Vol 99,600
Open Interest (OI) 6,07,200
Change in OI -6,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 44,400
Offer Quantity 39,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE590.00
0.30 -0.20 -40.00% 506.90
Previous Close 0.50
Open 0.50
High 0.50
Low 0.30
Vol 31,200
Open Interest (OI) 1,12,800
Change in OI -4,800
Bid Price 0.30
Offer Price 0.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE450.00
0.55 -0.40 -42.11% 506.65
Previous Close 0.95
Open 0.75
High 0.90
Low 0.55
Vol 3,74,400
Open Interest (OI) 10,59,600
Change in OI -12,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE400.00
0.25 -0.20 -44.44% 506.95
Previous Close 0.45
Open 0.35
High 0.40
Low 0.25
Vol 1,50,000
Open Interest (OI) 8,80,800
Change in OI -1,00,800
Bid Price 0.25
Offer Price 0.35
Bid Quantity 24,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE370.00
0.10 -0.10 -50.00% 507.10
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 36,000
Open Interest (OI) 2,86,800
Change in OI -15,600
Bid Price 0.05
Offer Price 0.15
Bid Quantity 14,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE380.00
0.15 -0.20 -57.14% 507.05
Previous Close 0.35
Open 0.30
High 0.30
Low 0.10
Vol 33,600
Open Interest (OI) 2,05,200
Change in OI -1,200
Bid Price 0.10
Offer Price 0.35
Bid Quantity 18,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE320.00
0.10 -0.15 -60.00% 507.10
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 1,200
Open Interest (OI) 19,200
Change in OI -1,200
Bid Price 0.10
Offer Price 0.40
Bid Quantity 10,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE330.00
0.15 -0.30 -66.67% 507.05
Previous Close 0.45
Open 0.15
High 0.15
Low 0.15
Vol 1,200
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE360.00
0.10 -0.20 -66.67% 507.10
Previous Close 0.30
Open 0.25
High 0.25
Low 0.10
Vol 12,000
Open Interest (OI) 78,000
Change in OI -8,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 10,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE600.00
0.25 -20.90 -98.82% 506.95
Previous Close 21.15
Open 0.80
High 0.80
Low 0.25
Vol 3,600
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE360.00
3.70 2.15 138.71% 503.50
Previous Close 1.55
Open 3.70
High 3.70
Low 3.70
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 1.00
Offer Price 2.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE450.00
69.20 4.20 6.46% 438.00
Previous Close 65.00
Open 67.00
High 69.50
Low 67.00
Vol 14,400
Open Interest (OI) 15,600
Change in OI 1,200
Bid Price 55.25
Offer Price 76.60
Bid Quantity 7,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE470.00
53.70 3.25 6.44% 453.50
Previous Close 50.45
Open 55.60
High 55.60
Low 52.10
Vol 7,200
Open Interest (OI) 19,200
Change in OI -1,200
Bid Price 53.10
Offer Price 56.70
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE440.00
79.55 4.05 5.36% 427.65
Previous Close 75.50
Open 76.65
High 79.55
Low 76.65
Vol 3,600
Open Interest (OI) 26,400
Change in OI 0
Bid Price 63.60
Offer Price 87.05
Bid Quantity 6,000
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE380.00
2.35 0.05 2.17% 504.85
Previous Close 2.30
Open 2.35
High 2.35
Low 2.35
Vol 1,200
Open Interest (OI) 27,600
Change in OI 0
Bid Price 1.85
Offer Price 2.50
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
4.10 0.00 0.00% 503.10
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 1.65
Offer Price 4.10
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE540.00
49.00 0.00 0.00% 458.20
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 0.00
Offer Price 54.85
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE560.00
66.00 0.00 0.00% 441.20
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 44.15
Offer Price 66.80
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 0.00 0.00% 425.80
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 73.45
Offer Price 87.75
Bid Quantity 2,400
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE430.00
9.15 0.00 0.00% 498.05
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 1.15
Offer Price 10.95
Bid Quantity 2,400
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% 500.65
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 0.25
Offer Price 0.00
Bid Quantity 4,800
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% 409.60
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 98.40
Offer Price 125.25
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE420.00
42.00 0.00 0.00% 465.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 79.85
Offer Price 106.95
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE530.00
42.00 0.00 0.00% 465.20
Previous Close 42.00
Open 42.00
High 42.00
Low 42.00
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.00
Offer Price 46.85
Bid Quantity 0
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE350.00
0.90 0.00 0.00% 506.30
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 1.00
Offer Price 2.00
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
25.00 -0.05 -0.20% 482.20
Previous Close 25.05
Open 25.75
High 27.70
Low 23.55
Vol 2,98,800
Open Interest (OI) 2,36,400
Change in OI -1,200
Bid Price 24.75
Offer Price 25.05
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE510.00
29.90 -0.15 -0.50% 477.30
Previous Close 30.05
Open 29.00
High 32.40
Low 28.00
Vol 67,200
Open Interest (OI) 42,000
Change in OI 9,600
Bid Price 29.60
Offer Price 30.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE460.00
61.50 -1.70 -2.69% 445.70
Previous Close 63.20
Open 60.05
High 61.50
Low 60.05
Vol 2,400
Open Interest (OI) 28,800
Change in OI 0
Bid Price 45.85
Offer Price 62.50
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
14.00 -0.40 -2.78% 493.20
Previous Close 14.40
Open 14.80
High 15.60
Low 14.00
Vol 42,000
Open Interest (OI) 37,200
Change in OI -22,800
Bid Price 13.40
Offer Price 14.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE490.00
20.45 -0.65 -3.08% 486.75
Previous Close 21.10
Open 20.20
High 23.00
Low 20.00
Vol 94,800
Open Interest (OI) 1,00,800
Change in OI 27,600
Bid Price 20.45
Offer Price 20.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE480.00
16.95 -0.55 -3.14% 490.25
Previous Close 17.50
Open 17.50
High 19.00
Low 15.65
Vol 93,600
Open Interest (OI) 90,000
Change in OI 19,200
Bid Price 16.60
Offer Price 16.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE450.00
9.25 -0.45 -4.64% 497.95
Previous Close 9.70
Open 9.30
High 10.40
Low 8.65
Vol 54,000
Open Interest (OI) 1,28,400
Change in OI 9,600
Bid Price 8.70
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
PE520.00
34.95 -1.70 -4.64% 472.25
Previous Close 36.65
Open 33.00
High 36.50
Low 33.00
Vol 6,000
Open Interest (OI) 4,800
Change in OI 3,600
Bid Price 34.85
Offer Price 35.60
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
42.00 -2.15 -4.87% 465.20
Previous Close 44.15
Open 42.75
High 42.75
Low 40.00
Vol 4,800
Open Interest (OI) 18,000
Change in OI 1,200
Bid Price 0.00
Offer Price 41.70
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE460.00
11.05 -0.65 -5.56% 496.15
Previous Close 11.70
Open 11.80
High 12.60
Low 11.00
Vol 51,600
Open Interest (OI) 1,03,200
Change in OI 9,600
Bid Price 9.50
Offer Price 11.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE400.00
3.40 -0.20 -5.56% 503.80
Previous Close 3.60
Open 3.10
High 3.55
Low 3.05
Vol 19,200
Open Interest (OI) 1,70,400
Change in OI 9,600
Bid Price 3.30
Offer Price 3.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE440.00
7.00 -0.50 -6.67% 500.20
Previous Close 7.50
Open 12.00
High 12.00
Low 6.95
Vol 21,600
Open Interest (OI) 39,600
Change in OI 2,400
Bid Price 6.75
Offer Price 7.70
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
46.70 -3.55 -7.06% 460.50
Previous Close 50.25
Open 50.25
High 52.25
Low 45.55
Vol 34,800
Open Interest (OI) 54,000
Change in OI 1,200
Bid Price 46.15
Offer Price 48.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE500.00
34.50 -3.10 -8.24% 472.70
Previous Close 37.60
Open 40.65
High 40.65
Low 33.55
Vol 1,90,800
Open Interest (OI) 3,45,600
Change in OI 36,000
Bid Price 34.50
Offer Price 34.85
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE510.00
29.60 -2.70 -8.36% 477.60
Previous Close 32.30
Open 34.10
High 34.10
Low 29.00
Vol 1,57,200
Open Interest (OI) 1,36,800
Change in OI 20,400
Bid Price 29.10
Offer Price 29.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE520.00
25.10 -2.65 -9.55% 482.10
Previous Close 27.75
Open 30.25
High 30.50
Low 24.55
Vol 1,42,800
Open Interest (OI) 1,54,800
Change in OI 25,200
Bid Price 24.95
Offer Price 25.25
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE550.00
54.05 -5.95 -9.92% 453.15
Previous Close 60.00
Open 49.50
High 54.05
Low 49.50
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 51.75
Offer Price 60.50
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE530.00
21.45 -2.60 -10.81% 485.75
Previous Close 24.05
Open 22.75
High 24.00
Low 21.00
Vol 1,14,000
Open Interest (OI) 1,22,400
Change in OI 10,800
Bid Price 20.90
Offer Price 21.40
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
17.90 -2.35 -11.60% 489.30
Previous Close 20.25
Open 20.00
High 20.10
Low 17.45
Vol 87,600
Open Interest (OI) 1,30,800
Change in OI 19,200
Bid Price 17.60
Offer Price 17.95
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
10.00 -1.65 -14.16% 497.20
Previous Close 11.65
Open 11.60
High 11.60
Low 10.00
Vol 27,600
Open Interest (OI) 3,44,400
Change in OI 2,400
Bid Price 9.85
Offer Price 10.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE550.00
14.55 -2.65 -15.41% 492.65
Previous Close 17.20
Open 17.25
High 17.25
Low 14.40
Vol 62,400
Open Interest (OI) 1,08,000
Change in OI 20,400
Bid Price 14.30
Offer Price 15.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE420.00
4.20 -0.80 -16.00% 503.00
Previous Close 5.00
Open 4.05
High 4.70
Low 4.05
Vol 3,600
Open Interest (OI) 40,800
Change in OI 0
Bid Price 4.25
Offer Price 6.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE560.00
12.00 -2.30 -16.08% 495.20
Previous Close 14.30
Open 14.50
High 14.50
Low 12.00
Vol 33,600
Open Interest (OI) 49,200
Change in OI 9,600
Bid Price 12.00
Offer Price 12.45
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
6.60 -1.30 -16.46% 500.60
Previous Close 7.90
Open 8.50
High 8.50
Low 6.25
Vol 22,800
Open Interest (OI) 1,02,000
Change in OI 9,600
Bid Price 6.25
Offer Price 6.75
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
8.05 -1.90 -19.10% 499.15
Previous Close 9.95
Open 9.60
High 9.60
Low 8.05
Vol 22,800
Open Interest (OI) 49,200
Change in OI 14,400
Bid Price 8.00
Offer Price 8.35
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
31-12-2020
OPTSTK
PE380.00
11.80 -0.90 -7.09% 495.40
Previous Close 12.70
Open 3.15
High 11.90
Low 3.15
Vol 4,800
Open Interest (OI) 0
Change in OI 0
Bid Price 3.30
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
31-12-2020
OPTSTK
PE500.00
33.00 -5.00 -13.16% 474.20
Previous Close 38.00
Open 33.00
High 33.00
Low 33.00
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 27.70
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