Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
504.70
Change Change %
-3.40 -0.67%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
504.85
Change Change %
-3.60 -0.71%

Updated:28 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
PE330.00
0.20 0.15 300.00% 504.50
Previous Close 0.05
Open 0.20
High 0.20
Low 0.20
Vol 1,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE420.00
0.15 0.05 50.00% 504.55
Previous Close 0.10
Open 0.10
High 0.30
Low 0.05
Vol 2,24,400
Open Interest (OI) 3,63,600
Change in OI -98,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE490.00
5.50 1.50 37.50% 499.20
Previous Close 4.00
Open 4.15
High 9.45
Low 1.90
Vol 30,66,000
Open Interest (OI) 3,44,400
Change in OI -69,600
Bid Price 5.15
Offer Price 5.95
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
2.80 0.70 33.33% 501.90
Previous Close 2.10
Open 1.55
High 5.00
Low 1.00
Vol 39,34,800
Open Interest (OI) 8,16,000
Change in OI 80,400
Bid Price 2.60
Offer Price 3.05
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE450.00
0.50 0.10 25.00% 504.20
Previous Close 0.40
Open 0.45
High 0.60
Low 0.15
Vol 5,92,800
Open Interest (OI) 7,59,600
Change in OI -1,63,200
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE470.00
1.40 0.25 21.74% 503.30
Previous Close 1.15
Open 1.00
High 2.50
Low 0.40
Vol 16,59,600
Open Interest (OI) 5,16,000
Change in OI -98,400
Bid Price 1.40
Offer Price 1.85
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE530.00
28.85 4.50 18.48% 475.85
Previous Close 24.35
Open 29.30
High 29.30
Low 25.30
Vol 4,800
Open Interest (OI) 18,000
Change in OI -2,400
Bid Price 26.90
Offer Price 31.25
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE500.00
8.45 1.25 17.36% 496.25
Previous Close 7.20
Open 6.95
High 15.10
Low 3.70
Vol 43,03,200
Open Interest (OI) 5,97,600
Change in OI -15,600
Bid Price 8.40
Offer Price 8.70
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE510.00
14.00 2.05 17.15% 490.70
Previous Close 11.95
Open 11.85
High 21.70
Low 6.90
Vol 18,55,200
Open Interest (OI) 2,10,000
Change in OI -93,600
Bid Price 12.80
Offer Price 14.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE520.00
20.90 3.05 17.09% 483.80
Previous Close 17.85
Open 15.15
High 30.40
Low 10.85
Vol 4,68,000
Open Interest (OI) 1,68,000
Change in OI 50,400
Bid Price 19.85
Offer Price 22.00
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
124.00 10.85 9.59% 380.70
Previous Close 113.15
Open 124.00
High 124.00
Low 124.00
Vol 3,600
Open Interest (OI) 15,600
Change in OI 0
Bid Price 111.70
Offer Price 138.45
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE540.00
37.75 2.90 8.32% 466.95
Previous Close 34.85
Open 30.70
High 38.95
Low 30.70
Vol 14,400
Open Interest (OI) 10,800
Change in OI -3,600
Bid Price 35.65
Offer Price 39.60
Bid Quantity 4,800
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE550.00
46.00 3.50 8.24% 458.70
Previous Close 42.50
Open 46.00
High 46.00
Low 46.00
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 44.45
Offer Price 46.85
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
0.80 0.05 6.67% 503.90
Previous Close 0.75
Open 0.55
High 1.30
Low 0.25
Vol 8,97,600
Open Interest (OI) 7,14,000
Change in OI -1,51,200
Bid Price 0.80
Offer Price 1.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE520.00
6.45 0.05 0.78% 498.25
Previous Close 6.40
Open 6.55
High 9.85
Low 4.00
Vol 84,40,800
Open Interest (OI) 25,20,000
Change in OI 8,41,200
Bid Price 6.20
Offer Price 6.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE270.00
0.05 0.00 0.00% 504.65
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 0.25
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE370.00
126.00 0.00 0.00% 378.70
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 120.95
Offer Price 155.55
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE370.00
0.05 0.00 0.00% 504.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 2,65,200
Change in OI -1,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE570.00
66.50 0.00 0.00% 438.20
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 57.20
Offer Price 71.25
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE320.00
0.05 0.00 0.00% 504.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,200
Open Interest (OI) 18,000
Change in OI -1,200
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE590.00
90.00 0.00 0.00% 414.70
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 77.20
Offer Price 91.15
Bid Quantity 27,600
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE340.00
0.15 0.00 0.00% 504.55
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 2,400
Open Interest (OI) 1,92,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,200
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% 397.40
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 102.45
Offer Price 133.60
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE380.00
0.05 0.00 0.00% 504.65
Previous Close 0.05
Open 0.05
High 0.15
Low 0.05
Vol 21,600
Open Interest (OI) 1,51,200
Change in OI -13,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE360.00
136.00 0.00 0.00% 368.70
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 136.50
Offer Price 155.85
Bid Quantity 3,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE360.00
0.05 0.00 0.00% 504.65
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 12,000
Open Interest (OI) 57,600
Change in OI -10,800
Bid Price 0.05
Offer Price 0.20
Bid Quantity 3,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE290.00
143.00 0.00 0.00% 361.70
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 186.75
Offer Price 242.40
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% 504.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE350.00
155.00 0.00 0.00% 349.70
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 139.25
Offer Price 176.60
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% 364.70
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 177.75
Offer Price 231.05
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE300.00
0.05 0.00 0.00% 504.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,200
Open Interest (OI) 25,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE430.00
76.30 -2.70 -3.42% 428.40
Previous Close 79.00
Open 78.00
High 81.15
Low 65.55
Vol 22,800
Open Interest (OI) 70,800
Change in OI -12,000
Bid Price 74.05
Offer Price 76.85
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE450.00
56.00 -2.20 -3.78% 448.70
Previous Close 58.20
Open 57.10
High 66.25
Low 44.50
Vol 1,42,800
Open Interest (OI) 4,62,000
Change in OI -94,800
Bid Price 55.35
Offer Price 56.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE460.00
46.45 -1.90 -3.93% 458.25
Previous Close 48.35
Open 53.80
High 58.10
Low 34.35
Vol 1,87,200
Open Interest (OI) 1,74,000
Change in OI -1,17,600
Bid Price 45.75
Offer Price 46.55
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE500.00
14.50 -0.60 -3.97% 490.20
Previous Close 15.10
Open 15.10
High 21.60
Low 8.75
Vol 41,97,600
Open Interest (OI) 13,30,800
Change in OI 5,38,800
Bid Price 13.90
Offer Price 14.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE400.00
98.50 -5.50 -5.29% 406.20
Previous Close 104.00
Open 103.50
High 104.90
Low 98.50
Vol 6,000
Open Interest (OI) 50,400
Change in OI -3,600
Bid Price 97.90
Offer Price 113.15
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE410.00
92.80 -5.20 -5.31% 411.90
Previous Close 98.00
Open 100.00
High 103.55
Low 88.55
Vol 28,800
Open Interest (OI) 1,15,200
Change in OI -7,200
Bid Price 88.45
Offer Price 105.80
Bid Quantity 4,800
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE480.00
27.70 -2.00 -6.73% 477.00
Previous Close 29.70
Open 29.70
High 38.75
Low 19.05
Vol 6,99,600
Open Interest (OI) 7,56,000
Change in OI 2,42,400
Bid Price 27.60
Offer Price 28.95
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
20.25 -1.60 -7.32% 484.45
Previous Close 21.85
Open 22.00
High 29.80
Low 13.15
Vol 6,25,200
Open Interest (OI) 2,01,600
Change in OI -88,800
Bid Price 19.55
Offer Price 22.10
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
3.80 -0.30 -7.32% 500.90
Previous Close 4.10
Open 4.10
High 6.30
Low 2.50
Vol 47,94,000
Open Interest (OI) 8,94,000
Change in OI 1,65,600
Bid Price 2.85
Offer Price 4.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE510.00
9.30 -0.80 -7.92% 495.40
Previous Close 10.10
Open 10.10
High 14.90
Low 6.20
Vol 59,17,200
Open Interest (OI) 9,00,000
Change in OI -84,000
Bid Price 9.15
Offer Price 9.50
Bid Quantity 1,200
Offer Quantity 56,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE420.00
81.00 -8.00 -8.99% 423.70
Previous Close 89.00
Open 93.00
High 93.00
Low 73.35
Vol 60,000
Open Interest (OI) 1,45,200
Change in OI -50,400
Bid Price 83.65
Offer Price 90.45
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE440.00
62.00 -6.25 -9.16% 442.70
Previous Close 68.25
Open 69.80
High 75.20
Low 58.95
Vol 34,800
Open Interest (OI) 1,06,800
Change in OI -31,200
Bid Price 64.75
Offer Price 66.60
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
35.85 -6.15 -14.64% 468.85
Previous Close 42.00
Open 39.35
High 47.50
Low 26.50
Vol 1,48,800
Open Interest (OI) 3,32,400
Change in OI -64,800
Bid Price 35.75
Offer Price 37.50
Bid Quantity 7,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE560.00
54.50 -10.20 -15.77% 450.20
Previous Close 64.70
Open 58.65
High 58.65
Low 54.50
Vol 3,600
Open Interest (OI) 6,000
Change in OI -1,200
Bid Price 49.95
Offer Price 57.95
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE540.00
2.40 -0.50 -17.24% 502.30
Previous Close 2.90
Open 3.00
High 4.25
Low 1.60
Vol 42,62,400
Open Interest (OI) 9,51,600
Change in OI 1,99,200
Bid Price 2.10
Offer Price 2.55
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
0.15 -0.05 -25.00% 504.55
Previous Close 0.20
Open 0.05
High 0.15
Low 0.05
Vol 20,400
Open Interest (OI) 1,17,600
Change in OI -16,800
Bid Price 0.05
Offer Price 0.20
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE550.00
1.40 -0.50 -26.32% 503.30
Previous Close 1.90
Open 2.10
High 2.75
Low 1.10
Vol 21,18,000
Open Interest (OI) 7,90,800
Change in OI 1,10,400
Bid Price 1.30
Offer Price 1.50
Bid Quantity 3,600
Offer Quantity 20,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE560.00
0.85 -0.40 -32.00% 503.85
Previous Close 1.25
Open 2.00
High 2.00
Low 0.65
Vol 10,10,400
Open Interest (OI) 2,77,200
Change in OI -37,200
Bid Price 0.85
Offer Price 0.95
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
0.60 -0.30 -33.33% 504.10
Previous Close 0.90
Open 0.90
High 1.15
Low 0.45
Vol 5,53,200
Open Interest (OI) 2,00,400
Change in OI 80,400
Bid Price 0.60
Offer Price 0.75
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE440.00
0.20 -0.10 -33.33% 504.50
Previous Close 0.30
Open 0.30
High 0.30
Low 0.15
Vol 2,32,800
Open Interest (OI) 5,29,200
Change in OI -1,12,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE580.00
0.40 -0.20 -33.33% 504.30
Previous Close 0.60
Open 0.80
High 0.80
Low 0.30
Vol 4,26,000
Open Interest (OI) 98,400
Change in OI 38,400
Bid Price 0.40
Offer Price 0.60
Bid Quantity 18,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE400.00
0.10 -0.05 -33.33% 504.60
Previous Close 0.15
Open 0.05
High 0.20
Low 0.05
Vol 2,26,800
Open Interest (OI) 5,94,000
Change in OI -1,05,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 16,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE350.00
0.10 -0.05 -33.33% 504.60
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 16,800
Open Interest (OI) 2,42,400
Change in OI -3,600
Bid Price 0.05
Offer Price 0.20
Bid Quantity 8,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE410.00
0.10 -0.10 -50.00% 504.60
Previous Close 0.20
Open 0.15
High 0.60
Low 0.10
Vol 1,63,200
Open Interest (OI) 2,29,200
Change in OI -70,800
Bid Price 0.05
Offer Price 0.20
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE590.00
0.20 -0.25 -55.56% 504.50
Previous Close 0.45
Open 0.45
High 0.55
Low 0.15
Vol 1,03,200
Open Interest (OI) 1,18,800
Change in OI 16,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE430.00
0.05 -0.10 -66.67% 504.65
Previous Close 0.15
Open 0.05
High 0.20
Low 0.05
Vol 98,400
Open Interest (OI) 3,75,600
Change in OI -21,600
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
29-10-2020
OPTSTK
CE600.00
0.15 -0.30 -66.67% 504.55
Previous Close 0.45
Open 0.45
High 0.60
Low 0.10
Vol 28,800
Open Interest (OI) 22,800
Change in OI 3,600
Bid Price 0.10
Offer Price 0.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE440.00
82.40 17.35 26.67% 422.30
Previous Close 65.05
Open 82.40
High 82.40
Low 82.40
Vol 1,200
Open Interest (OI) 27,600
Change in OI 0
Bid Price 53.20
Offer Price 99.80
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE360.00
2.00 0.30 17.65% 502.70
Previous Close 1.70
Open 1.60
High 2.00
Low 1.50
Vol 4,800
Open Interest (OI) 8,400
Change in OI 2,400
Bid Price 0.60
Offer Price 1.90
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE380.00
2.50 0.25 11.11% 502.20
Previous Close 2.25
Open 2.25
High 2.55
Low 1.90
Vol 16,800
Open Interest (OI) 42,000
Change in OI 14,400
Bid Price 1.80
Offer Price 2.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE550.00
58.00 5.00 9.43% 446.70
Previous Close 53.00
Open 54.00
High 66.00
Low 50.00
Vol 68,400
Open Interest (OI) 60,000
Change in OI 44,400
Bid Price 56.05
Offer Price 60.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE440.00
7.95 0.60 8.16% 496.75
Previous Close 7.35
Open 8.80
High 10.10
Low 6.50
Vol 4,92,000
Open Interest (OI) 1,94,400
Change in OI 1,12,800
Bid Price 7.10
Offer Price 9.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE400.00
105.15 7.55 7.74% 399.55
Previous Close 97.60
Open 105.15
High 105.15
Low 105.15
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 94.65
Offer Price 118.95
Bid Quantity 27,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE510.00
32.10 1.35 4.39% 472.60
Previous Close 30.75
Open 31.40
High 38.90
Low 26.90
Vol 7,95,600
Open Interest (OI) 1,70,400
Change in OI 84,000
Bid Price 32.00
Offer Price 32.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE470.00
51.30 2.10 4.27% 453.40
Previous Close 49.20
Open 46.60
High 53.50
Low 44.85
Vol 22,800
Open Interest (OI) 40,800
Change in OI 2,400
Bid Price 37.95
Offer Price 51.35
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
37.90 1.55 4.26% 466.80
Previous Close 36.35
Open 35.90
High 45.20
Low 31.90
Vol 3,50,400
Open Interest (OI) 90,000
Change in OI 72,000
Bid Price 35.90
Offer Price 38.20
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
22.00 0.75 3.53% 482.70
Previous Close 21.25
Open 21.90
High 28.25
Low 18.25
Vol 7,38,000
Open Interest (OI) 2,38,800
Change in OI 68,400
Bid Price 21.75
Offer Price 22.85
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
4.20 0.10 2.44% 500.50
Previous Close 4.10
Open 2.10
High 4.20
Low 2.10
Vol 2,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 1.90
Offer Price 4.10
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE500.00
26.00 0.55 2.16% 478.70
Previous Close 25.45
Open 26.00
High 33.40
Low 22.25
Vol 19,35,600
Open Interest (OI) 7,36,800
Change in OI 3,98,400
Bid Price 25.00
Offer Price 27.35
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
14.40 0.30 2.13% 490.30
Previous Close 14.10
Open 14.00
High 19.40
Low 12.50
Vol 7,10,400
Open Interest (OI) 2,25,600
Change in OI 1,53,600
Bid Price 13.00
Offer Price 15.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE460.00
11.55 0.20 1.76% 493.15
Previous Close 11.35
Open 11.35
High 15.80
Low 10.00
Vol 6,16,800
Open Interest (OI) 2,86,800
Change in OI 1,41,600
Bid Price 11.50
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
PE480.00
17.65 0.30 1.73% 487.05
Previous Close 17.35
Open 17.85
High 23.75
Low 15.35
Vol 9,04,800
Open Interest (OI) 2,36,400
Change in OI 91,200
Bid Price 17.50
Offer Price 18.80
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
68.00 0.45 0.67% 436.70
Previous Close 67.55
Open 75.00
High 75.00
Low 58.50
Vol 20,400
Open Interest (OI) 33,600
Change in OI 6,000
Bid Price 65.00
Offer Price 68.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE560.00
66.00 0.00 0.00% 438.70
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 46.00
Offer Price 72.15
Bid Quantity 27,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE580.00
81.40 0.00 0.00% 423.30
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 76.85
Offer Price 94.55
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE390.00
6.55 0.00 0.00% 498.15
Previous Close 6.55
Open 6.55
High 6.55
Low 6.55
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 1.80
Offer Price 4.55
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE420.00
42.00 0.00 0.00% 462.70
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 78.30
Offer Price 99.60
Bid Quantity 27,600
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% 503.80
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 1.20
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
18.00 -0.15 -0.83% 486.70
Previous Close 18.15
Open 18.15
High 23.30
Low 15.00
Vol 14,98,800
Open Interest (OI) 5,11,200
Change in OI 3,54,000
Bid Price 17.80
Offer Price 18.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE450.00
9.05 -0.15 -1.63% 495.65
Previous Close 9.20
Open 9.45
High 12.65
Low 8.15
Vol 9,19,200
Open Interest (OI) 4,80,000
Change in OI 3,08,400
Bid Price 9.00
Offer Price 9.05
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE480.00
45.75 -0.80 -1.72% 458.95
Previous Close 46.55
Open 54.30
High 54.30
Low 39.25
Vol 1,50,000
Open Interest (OI) 67,200
Change in OI 1,200
Bid Price 43.55
Offer Price 47.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE510.00
29.50 -0.60 -1.99% 475.20
Previous Close 30.10
Open 31.05
High 36.65
Low 24.70
Vol 20,30,400
Open Interest (OI) 5,61,600
Change in OI 3,38,400
Bid Price 29.50
Offer Price 29.60
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE520.00
25.05 -0.60 -2.34% 479.65
Previous Close 25.65
Open 25.95
High 31.85
Low 21.10
Vol 28,59,600
Open Interest (OI) 8,66,400
Change in OI 5,79,600
Bid Price 24.90
Offer Price 25.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE460.00
60.00 -1.50 -2.44% 444.70
Previous Close 61.50
Open 65.70
High 65.70
Low 51.20
Vol 19,200
Open Interest (OI) 39,600
Change in OI 1,200
Bid Price 38.60
Offer Price 63.75
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE530.00
21.10 -0.55 -2.54% 483.60
Previous Close 21.65
Open 22.35
High 27.35
Low 18.00
Vol 15,63,600
Open Interest (OI) 4,59,600
Change in OI 2,49,600
Bid Price 21.00
Offer Price 21.65
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE400.00
3.30 -0.10 -2.94% 501.40
Previous Close 3.40
Open 3.85
High 4.10
Low 2.75
Vol 2,26,800
Open Interest (OI) 3,50,400
Change in OI 1,27,200
Bid Price 3.10
Offer Price 3.25
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE550.00
14.70 -0.50 -3.29% 490.00
Previous Close 15.20
Open 14.75
High 19.75
Low 12.60
Vol 26,08,800
Open Interest (OI) 8,71,200
Change in OI 6,58,800
Bid Price 14.75
Offer Price 15.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE490.00
39.20 -1.75 -4.27% 465.50
Previous Close 40.95
Open 47.00
High 47.50
Low 33.65
Vol 3,57,600
Open Interest (OI) 1,17,600
Change in OI 50,400
Bid Price 38.15
Offer Price 44.45
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE500.00
33.50 -1.50 -4.29% 471.20
Previous Close 35.00
Open 35.00
High 41.95
Low 28.85
Vol 22,33,200
Open Interest (OI) 10,24,800
Change in OI 5,60,400
Bid Price 33.50
Offer Price 34.50
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 -0.55 -4.38% 492.70
Previous Close 12.55
Open 12.55
High 16.70
Low 10.40
Vol 14,41,200
Open Interest (OI) 5,37,600
Change in OI 4,41,600
Bid Price 11.80
Offer Price 12.35
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE570.00
9.45 -1.00 -9.57% 495.25
Previous Close 10.45
Open 10.50
High 14.05
Low 8.35
Vol 7,72,800
Open Interest (OI) 5,95,200
Change in OI 2,16,000
Bid Price 9.00
Offer Price 10.25
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE580.00
7.80 -0.95 -10.86% 496.90
Previous Close 8.75
Open 8.75
High 11.70
Low 6.90
Vol 13,48,800
Open Interest (OI) 6,63,600
Change in OI 5,79,600
Bid Price 7.90
Offer Price 8.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE590.00
6.50 -0.90 -12.16% 498.20
Previous Close 7.40
Open 6.90
High 9.80
Low 6.00
Vol 2,14,800
Open Interest (OI) 1,56,000
Change in OI 44,400
Bid Price 6.50
Offer Price 7.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE530.00
44.50 -6.45 -12.66% 460.20
Previous Close 50.95
Open 49.70
High 51.85
Low 44.45
Vol 18,000
Open Interest (OI) 22,800
Change in OI 0
Bid Price 42.90
Offer Price 50.90
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE540.00
51.05 -8.05 -13.62% 453.65
Previous Close 59.10
Open 44.00
High 57.60
Low 44.00
Vol 27,600
Open Interest (OI) 38,400
Change in OI 16,800
Bid Price 38.60
Offer Price 57.60
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE600.00
5.80 -1.00 -14.71% 498.90
Previous Close 6.80
Open 6.25
High 8.60
Low 5.00
Vol 19,54,800
Open Interest (OI) 7,96,800
Change in OI 6,94,800
Bid Price 5.70
Offer Price 5.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE420.00
4.45 -1.00 -18.35% 500.25
Previous Close 5.45
Open 5.00
High 6.00
Low 4.45
Vol 84,000
Open Interest (OI) 88,800
Change in OI 36,000
Bid Price 4.10
Offer Price 5.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE430.00
6.00 -3.15 -34.43% 498.70
Previous Close 9.15
Open 6.20
High 7.50
Low 6.00
Vol 8,400
Open Interest (OI) 10,800
Change in OI 0
Bid Price 3.35
Offer Price 7.35
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 0.00 0.00% 492.90
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 0.10
Offer Price 0.00
Bid Quantity 3,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
31-12-2020
OPTSTK
PE500.00
34.80 0.00 0.00% 469.90
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 30.95
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