Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
409.50
Change Change %
-10.25 -2.44%

Updated:24 Sep, 2020, 09:59 AM IST

BSE
408.60
Change Change %
-11.20 -2.67%

Updated:24 Sep, 2020, 10:03 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE420.00
9.40 4.70 100.00% 400.10
Previous Close 4.70
Open 8.90
High 11.60
Low 7.65
Vol 1,33,200
Open Interest (OI) 5,30,400
Change in OI -73,200
Bid Price 9.10
Offer Price 9.75
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE410.00
2.60 1.25 92.59% 406.90
Previous Close 1.35
Open 2.65
High 3.95
Low 2.15
Vol 5,61,600
Open Interest (OI) 6,90,000
Change in OI -66,000
Bid Price 2.45
Offer Price 2.60
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE430.00
18.70 6.70 55.83% 390.80
Previous Close 12.00
Open 18.35
High 19.80
Low 17.10
Vol 27,600
Open Interest (OI) 2,95,200
Change in OI -12,000
Bid Price 18.60
Offer Price 18.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE440.00
29.00 8.45 41.12% 380.50
Previous Close 20.55
Open 27.00
High 31.00
Low 27.00
Vol 76,800
Open Interest (OI) 5,02,800
Change in OI -6,000
Bid Price 28.95
Offer Price 29.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE450.00
39.00 8.75 28.93% 370.50
Previous Close 30.25
Open 36.80
High 41.10
Low 36.80
Vol 28,800
Open Interest (OI) 2,41,200
Change in OI -18,000
Bid Price 38.45
Offer Price 39.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE460.00
49.30 8.80 21.73% 360.20
Previous Close 40.50
Open 50.85
High 50.85
Low 49.05
Vol 6,000
Open Interest (OI) 4,88,400
Change in OI 0
Bid Price 48.30
Offer Price 49.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE470.00
59.10 8.60 17.03% 350.40
Previous Close 50.50
Open 59.20
High 60.10
Low 59.10
Vol 25,200
Open Interest (OI) 3,99,600
Change in OI -10,800
Bid Price 57.85
Offer Price 59.20
Bid Quantity 7,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE490.00
78.50 9.00 12.95% 331.00
Previous Close 69.50
Open 80.00
High 80.00
Low 78.50
Vol 3,600
Open Interest (OI) 1,63,200
Change in OI -1,200
Bid Price 78.10
Offer Price 79.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE480.00
68.00 7.70 12.77% 341.50
Previous Close 60.30
Open 67.50
High 68.00
Low 67.50
Vol 3,600
Open Interest (OI) 3,25,200
Change in OI 0
Bid Price 68.45
Offer Price 69.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE500.00
88.50 8.20 10.21% 321.00
Previous Close 80.30
Open 88.50
High 88.50
Low 88.50
Vol 1,200
Open Interest (OI) 2,35,200
Change in OI 0
Bid Price 88.35
Offer Price 89.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE530.00
119.50 8.00 7.17% 290.00
Previous Close 111.50
Open 119.50
High 119.50
Low 119.50
Vol 1,200
Open Interest (OI) 20,400
Change in OI 0
Bid Price 117.20
Offer Price 124.05
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE540.00
0.05 0.00 0.00% 409.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 4,60,800
Change in OI -2,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE540.00
128.50 0.00 0.00% 281.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
Change in OI 0
Bid Price 127.60
Offer Price 133.20
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE370.00
60.00 0.00 0.00% 349.50
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 36.75
Offer Price 44.75
Bid Quantity 7,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE570.00
0.05 0.00 0.00% 409.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE570.00
135.00 0.00 0.00% 274.50
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 135.90
Offer Price 178.40
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE260.00
223.90 0.00 0.00% 185.60
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 131.60
Offer Price 170.85
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE260.00
0.30 0.00 0.00% 409.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE520.00
0.05 0.00 0.00% 409.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 19,68,000
Change in OI -1,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 73,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE520.00
99.35 0.00 0.00% 310.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 108.00
Offer Price 122.90
Bid Quantity 2,400
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE560.00
0.05 0.00 0.00% 409.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,400
Open Interest (OI) 4,24,800
Change in OI -1,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 50,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE560.00
140.00 0.00 0.00% 269.50
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 127.10
Offer Price 166.85
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE320.00
0.40 0.00 0.00% 409.10
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE590.00
0.05 0.00 0.00% 409.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,89,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE580.00
0.05 0.00 0.00% 409.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,36,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE380.00
29.90 0.00 0.00% 379.60
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 29.60
Offer Price 37.30
Bid Quantity 15,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE380.00
0.10 0.00 0.00% 409.40
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 20,400
Open Interest (OI) 2,25,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 40,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE360.00
53.00 0.00 0.00% 356.50
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 49.10
Offer Price 55.25
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE530.00
0.05 0.00 0.00% 409.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,93,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 31,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE550.00
0.05 0.00 0.00% 409.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,80,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 34,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE550.00
128.05 0.00 0.00% 281.45
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 138.05
Offer Price 150.45
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE510.00
0.05 0.00 0.00% 409.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 42,000
Open Interest (OI) 8,47,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 63,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE510.00
88.35 0.00 0.00% 321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,16,400
Change in OI 0
Bid Price 95.80
Offer Price 99.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE350.00
94.65 0.00 0.00% 314.85
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 57.55
Offer Price 65.80
Bid Quantity 3,600
Offer Quantity 31,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE300.00
112.00 0.00 0.00% 297.50
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 108.55
Offer Price 125.65
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE300.00
0.05 0.00 0.00% 409.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE400.00
0.50 -0.15 -23.08% 409.00
Previous Close 0.65
Open 1.05
High 1.15
Low 0.50
Vol 3,74,400
Open Interest (OI) 8,37,600
Change in OI -10,800
Bid Price 0.50
Offer Price 0.55
Bid Quantity 4,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE390.00
22.10 -12.15 -35.47% 387.40
Previous Close 34.25
Open 22.10
High 22.10
Low 22.10
Vol 1,200
Open Interest (OI) 12,000
Change in OI 0
Bid Price 20.90
Offer Price 22.15
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE400.00
12.00 -8.60 -41.75% 397.50
Previous Close 20.60
Open 14.00
High 14.00
Low 10.95
Vol 19,200
Open Interest (OI) 32,400
Change in OI -3,600
Bid Price 11.55
Offer Price 12.30
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE390.00
0.20 -0.15 -42.86% 409.30
Previous Close 0.35
Open 0.40
High 0.40
Low 0.15
Vol 74,400
Open Interest (OI) 2,00,400
Change in OI -8,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 12,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE490.00
0.05 -0.05 -50.00% 409.45
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 21,600
Open Interest (OI) 7,16,400
Change in OI -13,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 76,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE370.00
0.05 -0.05 -50.00% 409.45
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 13,200
Open Interest (OI) 84,000
Change in OI -1,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 50,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE340.00
0.05 -0.05 -50.00% 409.45
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,600
Open Interest (OI) 6,000
Change in OI -2,400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE500.00
0.05 -0.05 -50.00% 409.45
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 87,600
Open Interest (OI) 39,32,400
Change in OI -21,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,86,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE360.00
0.05 -0.05 -50.00% 409.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 2,400
Open Interest (OI) 33,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE480.00
0.05 -0.05 -50.00% 409.45
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 30,000
Open Interest (OI) 15,01,200
Change in OI -25,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE350.00
0.05 -0.05 -50.00% 409.45
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,200
Open Interest (OI) 69,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE410.00
3.90 -7.40 -65.49% 405.60
Previous Close 11.30
Open 6.00
High 6.10
Low 3.15
Vol 2,02,800
Open Interest (OI) 1,99,200
Change in OI 10,800
Bid Price 4.00
Offer Price 4.15
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE470.00
0.05 -0.10 -66.67% 409.45
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 82,800
Open Interest (OI) 8,74,800
Change in OI -20,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,200
Offer Quantity 82,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE440.00
0.20 -0.45 -69.23% 409.30
Previous Close 0.65
Open 0.30
High 0.30
Low 0.10
Vol 2,73,600
Open Interest (OI) 8,96,400
Change in OI -63,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 10,800
Offer Quantity 43,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE460.00
0.05 -0.15 -75.00% 409.45
Previous Close 0.20
Open 0.05
High 0.10
Low 0.05
Vol 46,800
Open Interest (OI) 11,83,200
Change in OI -21,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 39,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE430.00
0.30 -1.30 -81.25% 409.20
Previous Close 1.60
Open 0.55
High 0.65
Low 0.25
Vol 3,34,800
Open Interest (OI) 9,15,600
Change in OI -78,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 20,400
Offer Quantity 34,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE420.00
0.80 -3.65 -82.02% 408.70
Previous Close 4.45
Open 2.00
High 2.00
Low 0.60
Vol 6,30,000
Open Interest (OI) 7,17,600
Change in OI 37,200
Bid Price 0.80
Offer Price 0.85
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE450.00
0.05 -0.30 -85.71% 409.45
Previous Close 0.35
Open 0.15
High 0.15
Low 0.05
Vol 1,46,400
Open Interest (OI) 11,98,800
Change in OI -56,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,91,600
Offer Quantity 62,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE300.00
2.80 0.90 47.37% 406.70
Previous Close 1.90
Open 2.80
High 2.80
Low 2.80
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.60
Offer Price 2.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE340.00
4.65 1.15 32.86% 404.85
Previous Close 3.50
Open 4.00
High 4.65
Low 4.00
Vol 7,200
Open Interest (OI) 14,400
Change in OI 4,800
Bid Price 4.45
Offer Price 4.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE360.00
7.55 1.60 26.89% 401.95
Previous Close 5.95
Open 5.95
High 8.05
Low 5.95
Vol 58,800
Open Interest (OI) 1,71,600
Change in OI 3,600
Bid Price 7.50
Offer Price 7.60
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE370.00
9.65 2.00 26.14% 399.85
Previous Close 7.65
Open 9.50
High 10.15
Low 8.85
Vol 28,800
Open Interest (OI) 1,89,600
Change in OI 6,000
Bid Price 9.65
Offer Price 9.80
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
5.80 1.20 26.09% 403.70
Previous Close 4.60
Open 5.30
High 6.35
Low 5.30
Vol 72,000
Open Interest (OI) 1,63,200
Change in OI 7,200
Bid Price 5.80
Offer Price 5.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE390.00
15.80 3.20 25.40% 393.70
Previous Close 12.60
Open 14.10
High 16.40
Low 14.10
Vol 48,000
Open Interest (OI) 1,22,400
Change in OI 13,200
Bid Price 15.65
Offer Price 15.80
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE380.00
12.45 2.50 25.13% 397.05
Previous Close 9.95
Open 11.90
High 14.00
Low 11.60
Vol 1,59,600
Open Interest (OI) 3,20,400
Change in OI 15,600
Bid Price 12.40
Offer Price 12.55
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE400.00
19.70 3.55 21.98% 389.80
Previous Close 16.15
Open 19.00
High 20.55
Low 18.70
Vol 2,53,200
Open Interest (OI) 7,11,600
Change in OI 44,400
Bid Price 19.65
Offer Price 19.75
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE420.00
29.25 4.75 19.39% 380.25
Previous Close 24.50
Open 30.15
High 30.40
Low 28.00
Vol 1,45,200
Open Interest (OI) 5,98,800
Change in OI -4,800
Bid Price 29.20
Offer Price 29.40
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE410.00
24.00 3.85 19.11% 385.50
Previous Close 20.15
Open 22.95
High 25.00
Low 22.35
Vol 2,11,200
Open Interest (OI) 2,22,000
Change in OI -7,200
Bid Price 24.00
Offer Price 24.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE430.00
35.25 5.15 17.11% 374.25
Previous Close 30.10
Open 34.35
High 36.05
Low 33.75
Vol 32,400
Open Interest (OI) 2,82,000
Change in OI 4,800
Bid Price 35.20
Offer Price 35.40
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE440.00
41.50 5.55 15.44% 368.00
Previous Close 35.95
Open 41.05
High 43.00
Low 40.60
Vol 10,800
Open Interest (OI) 4,75,200
Change in OI -2,400
Bid Price 41.60
Offer Price 41.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE460.00
56.80 7.50 15.21% 352.70
Previous Close 49.30
Open 56.80
High 56.80
Low 56.80
Vol 1,200
Open Interest (OI) 99,600
Change in OI 0
Bid Price 56.20
Offer Price 57.10
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
48.65 5.90 13.80% 360.85
Previous Close 42.75
Open 46.00
High 49.50
Low 46.00
Vol 6,000
Open Interest (OI) 1,71,600
Change in OI 1,200
Bid Price 48.05
Offer Price 49.50
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE350.00
68.10 2.10 3.18% 341.40
Previous Close 66.00
Open 70.50
High 70.50
Low 68.10
Vol 2,400
Open Interest (OI) 13,200
Change in OI 1,200
Bid Price 67.60
Offer Price 70.30
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE540.00
127.80 0.00 0.00% 281.70
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 127.75
Offer Price 130.75
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE490.00
62.00 0.00 0.00% 347.50
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 65.70
Offer Price 98.20
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE570.00
2.25 0.00 0.00% 407.25
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 1.05
Offer Price 2.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE570.00
130.00 0.00 0.00% 279.50
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 138.25
Offer Price 180.65
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
106.00 0.00 0.00% 303.50
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 107.95
Offer Price 113.45
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE470.00
63.40 0.00 0.00% 346.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,07,600
Change in OI 0
Bid Price 63.95
Offer Price 65.65
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE560.00
1.90 0.00 0.00% 407.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 93,600
Change in OI 0
Bid Price 1.50
Offer Price 1.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE560.00
147.00 0.00 0.00% 262.50
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 126.85
Offer Price 160.00
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE320.00
3.00 0.00 0.00% 406.50
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 0.40
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
CE590.00
0.75 0.00 0.00% 408.75
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 0.55
Offer Price 1.90
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
2.05 0.00 0.00% 407.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.70
Offer Price 8.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE500.00
82.50 0.00 0.00% 327.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,000
Change in OI 0
Bid Price 90.65
Offer Price 91.60
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE360.00
70.00 0.00 0.00% 339.50
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 57.95
Offer Price 62.60
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE290.00
143.00 0.00 0.00% 266.50
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 106.65
Offer Price 141.10
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE530.00
3.00 0.00 0.00% 406.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 2.35
Offer Price 4.65
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE480.00
67.45 0.00 0.00% 342.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,200
Change in OI 0
Bid Price 72.65
Offer Price 73.55
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
109.00 0.00 0.00% 300.50
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 136.65
Offer Price 140.15
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE510.00
4.20 0.00 0.00% 405.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 3.10
Offer Price 3.95
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
119.00 0.00 0.00% 290.50
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 110.40
Offer Price 118.75
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE390.00
38.90 -2.60 -6.27% 370.60
Previous Close 41.50
Open 38.90
High 38.90
Low 38.90
Vol 1,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 37.60
Offer Price 39.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE400.00
32.45 -5.50 -14.49% 377.05
Previous Close 37.95
Open 33.50
High 33.50
Low 31.40
Vol 15,600
Open Interest (OI) 1,76,400
Change in OI 7,200
Bid Price 32.30
Offer Price 32.55
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE410.00
26.75 -4.65 -14.81% 382.75
Previous Close 31.40
Open 16.55
High 28.75
Low 16.50
Vol 1,03,200
Open Interest (OI) 2,13,600
Change in OI 0
Bid Price 26.75
Offer Price 26.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE380.00
43.85 -7.65 -14.85% 365.65
Previous Close 51.50
Open 43.85
High 43.85
Low 43.85
Vol 1,200
Open Interest (OI) 39,600
Change in OI 0
Bid Price 44.90
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
CE420.00
22.25 -4.15 -15.72% 387.25
Previous Close 26.40
Open 22.00
High 23.35
Low 21.10
Vol 4,33,200
Open Interest (OI) 7,36,800
Change in OI 66,000
Bid Price 22.20
Offer Price 22.30
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE500.00
4.30 -0.85 -16.50% 405.20
Previous Close 5.15
Open 4.05
High 4.35
Low 3.90
Vol 78,000
Open Interest (OI) 6,97,200
Change in OI 16,800
Bid Price 4.25
Offer Price 4.35
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE430.00
18.30 -3.65 -16.63% 391.20
Previous Close 21.95
Open 19.00
High 19.90
Low 17.45
Vol 1,65,600
Open Interest (OI) 3,88,800
Change in OI 14,400
Bid Price 18.15
Offer Price 18.30
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE440.00
14.75 -3.30 -18.28% 394.75
Previous Close 18.05
Open 15.70
High 15.95
Low 14.20
Vol 2,32,800
Open Interest (OI) 5,47,200
Change in OI 20,400
Bid Price 14.75
Offer Price 14.80
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
7.80 -1.75 -18.32% 401.70
Previous Close 9.55
Open 7.00
High 8.05
Low 7.00
Vol 1,39,200
Open Interest (OI) 4,15,200
Change in OI 51,600
Bid Price 7.70
Offer Price 7.80
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE540.00
2.20 -0.50 -18.52% 407.30
Previous Close 2.70
Open 2.15
High 2.20
Low 2.15
Vol 2,400
Open Interest (OI) 43,200
Change in OI 1,200
Bid Price 2.25
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
CE450.00
11.95 -2.75 -18.71% 397.55
Previous Close 14.70
Open 13.30
High 13.35
Low 11.40
Vol 2,90,400
Open Interest (OI) 7,24,800
Change in OI 61,200
Bid Price 11.90
Offer Price 12.00
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE460.00
9.65 -2.25 -18.91% 399.85
Previous Close 11.90
Open 9.70
High 10.20
Low 9.25
Vol 1,51,200
Open Interest (OI) 6,34,800
Change in OI 22,800
Bid Price 9.70
Offer Price 9.80
Bid Quantity 2,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE480.00
6.20 -1.45 -18.95% 403.30
Previous Close 7.65
Open 6.00
High 6.35
Low 5.90
Vol 58,800
Open Interest (OI) 4,05,600
Change in OI 3,600
Bid Price 6.20
Offer Price 6.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE490.00
5.05 -1.30 -20.47% 404.45
Previous Close 6.35
Open 5.05
High 5.20
Low 4.70
Vol 28,800
Open Interest (OI) 94,800
Change in OI 7,200
Bid Price 5.00
Offer Price 5.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE550.00
2.00 -0.60 -23.08% 407.50
Previous Close 2.60
Open 2.30
High 2.35
Low 1.90
Vol 9,600
Open Interest (OI) 1,65,600
Change in OI 0
Bid Price 1.90
Offer Price 2.05
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE520.00
2.60 -0.80 -23.53% 406.90
Previous Close 3.40
Open 2.60
High 2.60
Low 2.60
Vol 1,200
Open Interest (OI) 78,000
Change in OI 0
Bid Price 2.75
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
PE400.00
25.00 0.00 0.00% 384.50
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 22.85
Offer Price 29.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE350.00
9.15 -6.95 -43.17% 400.35
Previous Close 16.10
Open 9.15
High 9.15
Low 9.15
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 9.15
Offer Price 0.00
Bid Quantity 6,000
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