Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
658.70
Change Change %
6.95 1.07%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
658.85
Change Change %
7.55 1.16%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE920.00
0.45 0.35 350.00% 658.25
Previous Close 0.10
Open 0.50
High 0.50
Low 0.45
Vol 2,400
Open Interest (OI) 6,000
Change in OI 2,400
Bid Price 0.05
Offer Price 0.40
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE760.00
104.80 41.30 65.04% 553.90
Previous Close 63.50
Open 104.80
High 104.80
Low 104.80
Vol 1,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 98.40
Offer Price 109.45
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE680.00
8.65 2.40 38.40% 650.05
Previous Close 6.25
Open 4.15
High 9.20
Low 3.50
Vol 30,94,800
Open Interest (OI) 7,16,400
Change in OI -67,200
Bid Price 8.45
Offer Price 8.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE700.00
4.00 1.10 37.93% 654.70
Previous Close 2.90
Open 2.00
High 4.30
Low 1.75
Vol 27,97,200
Open Interest (OI) 21,16,800
Change in OI -1,92,000
Bid Price 3.95
Offer Price 4.05
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE710.00
2.65 0.70 35.90% 656.05
Previous Close 1.95
Open 1.40
High 2.95
Low 1.25
Vol 12,69,600
Open Interest (OI) 6,98,400
Change in OI 1,21,200
Bid Price 2.55
Offer Price 2.70
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE670.00
12.50 3.30 35.87% 646.20
Previous Close 9.20
Open 6.00
High 13.15
Low 5.15
Vol 32,44,800
Open Interest (OI) 6,02,400
Change in OI 30,000
Bid Price 12.15
Offer Price 12.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE690.00
5.80 1.50 34.88% 652.90
Previous Close 4.30
Open 4.30
High 6.30
Low 2.45
Vol 19,38,000
Open Interest (OI) 12,30,000
Change in OI -2,400
Bid Price 5.75
Offer Price 5.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE720.00
1.75 0.45 34.62% 656.95
Previous Close 1.30
Open 1.10
High 1.90
Low 0.85
Vol 7,58,400
Open Interest (OI) 17,82,000
Change in OI 18,000
Bid Price 1.45
Offer Price 1.75
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE710.00
70.15 17.75 33.87% 588.55
Previous Close 52.40
Open 70.95
High 70.95
Low 70.15
Vol 4,800
Open Interest (OI) 1,81,200
Change in OI 0
Bid Price 46.60
Offer Price 58.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE660.00
17.00 4.15 32.30% 641.70
Previous Close 12.85
Open 9.65
High 18.15
Low 7.40
Vol 53,04,000
Open Interest (OI) 7,74,000
Change in OI 1,17,600
Bid Price 16.95
Offer Price 17.20
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE640.00
29.55 6.35 27.37% 629.15
Previous Close 23.20
Open 19.05
High 30.65
Low 14.60
Vol 18,46,800
Open Interest (OI) 5,56,800
Change in OI -36,000
Bid Price 28.55
Offer Price 29.95
Bid Quantity 1,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE650.00
22.20 4.75 27.22% 636.50
Previous Close 17.45
Open 11.90
High 23.95
Low 10.50
Vol 43,82,400
Open Interest (OI) 5,85,600
Change in OI -57,600
Bid Price 21.95
Offer Price 22.40
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE730.00
1.25 0.25 25.00% 657.45
Previous Close 1.00
Open 0.90
High 1.40
Low 0.70
Vol 5,77,200
Open Interest (OI) 5,28,000
Change in OI -26,400
Bid Price 1.20
Offer Price 1.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE850.00
0.25 0.05 25.00% 658.45
Previous Close 0.20
Open 0.20
High 0.25
Low 0.20
Vol 3,600
Open Interest (OI) 1,51,200
Change in OI -1,200
Bid Price 0.20
Offer Price 0.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE630.00
36.85 6.85 22.83% 621.85
Previous Close 30.00
Open 20.60
High 37.55
Low 20.00
Vol 2,34,000
Open Interest (OI) 1,71,600
Change in OI -7,200
Bid Price 35.45
Offer Price 37.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE740.00
0.95 0.15 18.75% 657.75
Previous Close 0.80
Open 0.75
High 1.10
Low 0.70
Vol 1,93,200
Open Interest (OI) 5,67,600
Change in OI -26,400
Bid Price 0.95
Offer Price 1.05
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE530.00
0.80 0.10 14.29% 657.90
Previous Close 0.70
Open 0.70
High 1.00
Low 0.70
Vol 9,600
Open Interest (OI) 19,200
Change in OI 1,200
Bid Price 0.70
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE600.00
63.05 7.05 12.59% 595.65
Previous Close 56.00
Open 43.30
High 63.05
Low 43.30
Vol 28,800
Open Interest (OI) 26,400
Change in OI -2,400
Bid Price 61.35
Offer Price 64.85
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE620.00
44.00 4.75 12.10% 614.70
Previous Close 39.25
Open 28.15
High 44.90
Low 26.50
Vol 44,400
Open Interest (OI) 32,400
Change in OI -4,800
Bid Price 43.70
Offer Price 45.40
Bid Quantity 6,000
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE550.00
1.20 0.10 9.09% 657.50
Previous Close 1.10
Open 1.50
High 1.50
Low 1.00
Vol 4,21,200
Open Interest (OI) 1,68,000
Change in OI 6,000
Bid Price 1.10
Offer Price 1.25
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE720.00
72.00 5.00 7.46% 586.70
Previous Close 67.00
Open 72.00
High 72.00
Low 72.00
Vol 1,200
Open Interest (OI) 5,96,400
Change in OI 0
Bid Price 60.75
Offer Price 64.50
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE750.00
0.85 0.05 6.25% 657.85
Previous Close 0.80
Open 0.65
High 0.85
Low 0.60
Vol 3,01,200
Open Interest (OI) 9,03,600
Change in OI -37,200
Bid Price 0.75
Offer Price 0.80
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE730.00
75.20 4.40 6.21% 583.50
Previous Close 70.80
Open 72.50
High 75.20
Low 72.50
Vol 2,400
Open Interest (OI) 1,95,600
Change in OI 0
Bid Price 69.25
Offer Price 73.40
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE800.00
140.25 7.00 5.25% 518.45
Previous Close 133.25
Open 142.15
High 142.15
Low 140.25
Vol 2,400
Open Interest (OI) 21,600
Change in OI 0
Bid Price 135.65
Offer Price 142.95
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE560.00
1.45 0.05 3.57% 657.25
Previous Close 1.40
Open 1.55
High 1.85
Low 1.25
Vol 2,86,800
Open Interest (OI) 85,200
Change in OI 7,200
Bid Price 1.40
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE450.00
250.00 0.00 0.00% 408.70
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 179.75
Offer Price 233.05
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE450.00
0.45 0.00 0.00% 658.25
Previous Close 0.45
Open 0.45
High 0.45
Low 0.45
Vol 1,200
Open Interest (OI) 15,600
Change in OI 1,200
Bid Price 0.20
Offer Price 0.45
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE920.00
214.00 0.00 0.00% 444.70
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 242.10
Offer Price 294.95
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE540.00
0.90 0.00 0.00% 657.80
Previous Close 0.90
Open 0.90
High 1.15
Low 0.80
Vol 2,65,200
Open Interest (OI) 57,600
Change in OI -34,800
Bid Price 0.90
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE900.00
0.15 0.00 0.00% 658.55
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 2,400
Open Interest (OI) 54,000
Change in OI -1,200
Bid Price 0.15
Offer Price 0.40
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE820.00
107.40 0.00 0.00% 551.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 147.00
Offer Price 172.95
Bid Quantity 22,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE890.00
0.30 0.00 0.00% 658.40
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 0.25
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE570.00
1.80 0.00 0.00% 656.90
Previous Close 1.80
Open 2.30
High 2.35
Low 1.60
Vol 4,41,600
Open Interest (OI) 97,200
Change in OI 3,600
Bid Price 1.75
Offer Price 1.85
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE750.00
94.95 0.00 0.00% 563.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,400
Change in OI 0
Bid Price 88.00
Offer Price 92.95
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE780.00
0.45 0.00 0.00% 658.25
Previous Close 0.45
Open 0.30
High 0.45
Low 0.25
Vol 42,000
Open Interest (OI) 2,61,600
Change in OI -14,400
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE780.00
80.25 0.00 0.00% 578.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 111.60
Offer Price 129.75
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE770.00
0.45 0.00 0.00% 658.25
Previous Close 0.45
Open 0.35
High 0.50
Low 0.30
Vol 51,600
Open Interest (OI) 3,66,000
Change in OI -26,400
Bid Price 0.35
Offer Price 0.50
Bid Quantity 12,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE870.00
0.75 0.00 0.00% 657.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.05
Offer Price 0.65
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE580.00
2.30 0.00 0.00% 656.40
Previous Close 2.30
Open 3.30
High 3.30
Low 1.95
Vol 5,67,600
Open Interest (OI) 2,48,400
Change in OI 16,800
Bid Price 2.20
Offer Price 2.30
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE610.00
43.40 0.00 0.00% 615.30
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 52.15
Offer Price 53.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE880.00
0.50 0.00 0.00% 658.20
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 0.05
Offer Price 0.45
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE500.00
216.00 0.00 0.00% 442.70
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 144.45
Offer Price 170.70
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE550.00
122.85 0.00 0.00% 535.85
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 97.60
Offer Price 118.75
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE600.00
3.75 -0.10 -2.60% 654.95
Previous Close 3.85
Open 4.80
High 5.50
Low 3.20
Vol 16,34,400
Open Interest (OI) 9,52,800
Change in OI -4,800
Bid Price 3.65
Offer Price 3.85
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE590.00
2.75 -0.10 -3.51% 655.95
Previous Close 2.85
Open 3.25
High 4.10
Low 2.50
Vol 8,06,400
Open Interest (OI) 3,26,400
Change in OI 10,800
Bid Price 2.80
Offer Price 2.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE610.00
4.75 -0.40 -7.77% 653.95
Previous Close 5.15
Open 6.30
High 7.35
Low 4.15
Vol 10,88,400
Open Interest (OI) 3,20,400
Change in OI 69,600
Bid Price 4.70
Offer Price 4.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE630.00
8.25 -0.75 -8.33% 650.45
Previous Close 9.00
Open 12.35
High 13.65
Low 7.10
Vol 20,30,400
Open Interest (OI) 6,96,000
Change in OI 45,600
Bid Price 8.10
Offer Price 8.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE690.00
37.00 -4.00 -9.76% 621.70
Previous Close 41.00
Open 52.95
High 52.95
Low 36.30
Vol 22,800
Open Interest (OI) 3,07,200
Change in OI 2,400
Bid Price 36.95
Offer Price 38.25
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE500.00
0.45 -0.05 -10.00% 658.25
Previous Close 0.50
Open 0.40
High 0.50
Low 0.40
Vol 8,400
Open Interest (OI) 52,800
Change in OI -6,000
Bid Price 0.25
Offer Price 0.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE660.00
19.15 -2.25 -10.51% 639.55
Previous Close 21.40
Open 27.95
High 30.30
Low 16.80
Vol 16,09,200
Open Interest (OI) 5,10,000
Change in OI 88,800
Bid Price 18.75
Offer Price 19.15
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE620.00
6.30 -0.80 -11.27% 652.40
Previous Close 7.10
Open 8.95
High 10.00
Low 5.50
Vol 17,25,600
Open Interest (OI) 5,95,200
Change in OI 10,800
Bid Price 6.20
Offer Price 6.40
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE650.00
14.40 -1.85 -11.38% 644.30
Previous Close 16.25
Open 20.00
High 24.00
Low 12.65
Vol 37,58,400
Open Interest (OI) 11,52,000
Change in OI 2,16,000
Bid Price 14.15
Offer Price 14.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE640.00
10.95 -1.50 -12.05% 647.75
Previous Close 12.45
Open 17.05
High 18.50
Low 9.50
Vol 28,68,000
Open Interest (OI) 7,42,800
Change in OI 93,600
Bid Price 10.65
Offer Price 10.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE670.00
24.50 -3.45 -12.34% 634.20
Previous Close 27.95
Open 35.70
High 36.75
Low 22.00
Vol 1,87,200
Open Interest (OI) 2,20,800
Change in OI 3,600
Bid Price 23.25
Offer Price 25.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE760.00
0.55 -0.10 -15.38% 658.15
Previous Close 0.65
Open 0.60
High 0.70
Low 0.40
Vol 70,800
Open Interest (OI) 3,24,000
Change in OI -25,200
Bid Price 0.50
Offer Price 0.65
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE740.00
82.10 -16.20 -16.48% 576.60
Previous Close 98.30
Open 98.00
High 98.00
Low 82.10
Vol 8,400
Open Interest (OI) 48,000
Change in OI 0
Bid Price 81.20
Offer Price 83.20
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE680.00
28.60 -6.20 -17.82% 630.10
Previous Close 34.80
Open 44.20
High 44.80
Low 28.55
Vol 70,800
Open Interest (OI) 5,07,600
Change in OI -9,600
Bid Price 29.25
Offer Price 30.95
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE700.00
45.95 -12.05 -20.78% 612.75
Previous Close 58.00
Open 62.05
High 63.30
Low 44.00
Vol 81,600
Open Interest (OI) 8,06,400
Change in OI -16,800
Bid Price 44.65
Offer Price 46.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE820.00
0.35 -0.10 -22.22% 658.35
Previous Close 0.45
Open 0.30
High 0.40
Low 0.30
Vol 34,800
Open Interest (OI) 1,09,200
Change in OI -21,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 36,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE800.00
0.35 -0.10 -22.22% 658.35
Previous Close 0.45
Open 0.25
High 0.35
Low 0.25
Vol 79,200
Open Interest (OI) 8,72,400
Change in OI -55,200
Bid Price 0.30
Offer Price 0.40
Bid Quantity 12,000
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE860.00
0.30 -0.10 -25.00% 658.40
Previous Close 0.40
Open 0.25
High 0.30
Low 0.25
Vol 12,000
Open Interest (OI) 96,000
Change in OI -9,600
Bid Price 0.10
Offer Price 0.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE520.00
0.60 -0.25 -29.41% 658.10
Previous Close 0.85
Open 0.55
High 0.60
Low 0.55
Vol 3,600
Open Interest (OI) 45,600
Change in OI -2,400
Bid Price 0.55
Offer Price 0.80
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE810.00
0.30 -0.15 -33.33% 658.40
Previous Close 0.45
Open 0.35
High 0.40
Low 0.30
Vol 9,600
Open Interest (OI) 79,200
Change in OI -1,200
Bid Price 0.25
Offer Price 0.45
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE830.00
0.30 -0.15 -33.33% 658.40
Previous Close 0.45
Open 0.30
High 0.30
Low 0.30
Vol 1,200
Open Interest (OI) 70,800
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE790.00
0.20 -0.10 -33.33% 658.50
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 6,000
Open Interest (OI) 2,54,400
Change in OI -1,200
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE840.00
0.25 -0.15 -37.50% 658.45
Previous Close 0.40
Open 0.40
High 0.40
Low 0.25
Vol 2,400
Open Interest (OI) 50,400
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE580.00
63.30 -72.45 -53.37% 595.40
Previous Close 135.75
Open 63.30
High 63.30
Low 63.30
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 71.25
Offer Price 86.60
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE910.00
0.50 -2.05 -80.39% 658.20
Previous Close 2.55
Open 0.50
High 0.50
Low 0.50
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE670.00
39.55 9.55 31.83% 619.15
Previous Close 30.00
Open 32.90
High 39.55
Low 32.85
Vol 3,600
Open Interest (OI) 21,600
Change in OI -1,200
Bid Price 30.05
Offer Price 37.60
Bid Quantity 1,200
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE710.00
18.05 4.30 31.27% 640.65
Previous Close 13.75
Open 16.50
High 18.05
Low 16.50
Vol 13,200
Open Interest (OI) 44,400
Change in OI -6,000
Bid Price 11.10
Offer Price 24.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE680.00
28.45 6.35 28.73% 630.25
Previous Close 22.10
Open 20.00
High 32.10
Low 20.00
Vol 13,200
Open Interest (OI) 24,000
Change in OI 3,600
Bid Price 24.25
Offer Price 39.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE750.00
9.35 1.60 20.65% 649.35
Previous Close 7.75
Open 6.55
High 9.75
Low 6.50
Vol 1,11,600
Open Interest (OI) 2,19,600
Change in OI 9,600
Bid Price 8.55
Offer Price 9.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE700.00
20.80 3.20 18.18% 637.90
Previous Close 17.60
Open 15.00
High 21.85
Low 14.00
Vol 3,67,200
Open Interest (OI) 3,32,400
Change in OI 1,21,200
Bid Price 19.35
Offer Price 20.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE720.00
15.30 2.15 16.35% 643.40
Previous Close 13.15
Open 13.80
High 16.35
Low 13.60
Vol 42,000
Open Interest (OI) 1,21,200
Change in OI -1,200
Bid Price 12.25
Offer Price 16.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE580.00
10.25 1.00 10.81% 648.45
Previous Close 9.25
Open 10.80
High 15.00
Low 9.85
Vol 32,400
Open Interest (OI) 33,600
Change in OI 6,000
Bid Price 9.35
Offer Price 13.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE650.00
41.40 3.85 10.25% 617.30
Previous Close 37.55
Open 33.05
High 43.50
Low 30.85
Vol 1,65,600
Open Interest (OI) 85,200
Change in OI 13,200
Bid Price 41.05
Offer Price 43.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE740.00
10.65 0.70 7.04% 648.05
Previous Close 9.95
Open 7.50
High 11.45
Low 7.50
Vol 19,200
Open Interest (OI) 39,600
Change in OI 0
Bid Price 7.65
Offer Price 28.40
Bid Quantity 1,200
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE660.00
37.35 2.35 6.71% 621.35
Previous Close 35.00
Open 27.40
High 37.80
Low 27.40
Vol 38,400
Open Interest (OI) 60,000
Change in OI 9,600
Bid Price 35.60
Offer Price 37.50
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE740.00
101.50 0.00 0.00% 557.20
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 82.45
Offer Price 135.80
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE690.00
42.85 0.00 0.00% 615.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,800
Change in OI 0
Bid Price 40.40
Offer Price 92.85
Bid Quantity 7,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE900.00
2.55 0.00 0.00% 656.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,400
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 3,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE590.00
9.00 0.00 0.00% 649.70
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 7.35
Offer Price 23.45
Bid Quantity 1,200
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE640.00
55.70 0.00 0.00% 603.00
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 0.05
Offer Price 56.90
Bid Quantity 8,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE730.00
12.00 0.00 0.00% 646.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,800
Change in OI 0
Bid Price 9.45
Offer Price 25.80
Bid Quantity 1,200
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE730.00
94.55 0.00 0.00% 564.15
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 59.20
Offer Price 116.95
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE600.00
58.00 0.00 0.00% 600.70
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 66.70
Offer Price 83.60
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE700.00
65.60 0.00 0.00% 593.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 61,200
Change in OI 0
Bid Price 56.65
Offer Price 62.00
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE800.00
4.00 -0.10 -2.44% 654.70
Previous Close 4.10
Open 5.00
High 5.00
Low 3.65
Vol 15,600
Open Interest (OI) 63,600
Change in OI 7,200
Bid Price 3.80
Offer Price 4.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE620.00
19.50 -0.70 -3.47% 639.20
Previous Close 20.20
Open 20.20
High 20.20
Low 19.50
Vol 2,400
Open Interest (OI) 20,400
Change in OI -1,200
Bid Price 15.35
Offer Price 28.70
Bid Quantity 1,200
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE600.00
13.95 -0.75 -5.10% 644.75
Previous Close 14.70
Open 18.05
High 18.10
Low 13.00
Vol 1,86,000
Open Interest (OI) 1,26,000
Change in OI 28,800
Bid Price 13.05
Offer Price 14.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE680.00
44.60 -6.05 -11.94% 614.10
Previous Close 50.65
Open 54.90
High 54.90
Low 44.60
Vol 8,400
Open Interest (OI) 27,600
Change in OI -6,000
Bid Price 39.25
Offer Price 72.15
Bid Quantity 3,600
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE650.00
29.60 -5.40 -15.43% 629.10
Previous Close 35.00
Open 37.20
High 39.00
Low 29.40
Vol 1,03,200
Open Interest (OI) 1,20,000
Change in OI 32,400
Bid Price 30.55
Offer Price 31.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE550.00
6.00 -1.35 -18.37% 652.70
Previous Close 7.35
Open 7.80
High 7.80
Low 6.00
Vol 2,400
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.60
Offer Price 6.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE630.00
22.00 -5.35 -19.56% 636.70
Previous Close 27.35
Open 27.50
High 27.50
Low 21.50
Vol 19,200
Open Interest (OI) 30,000
Change in OI 4,800
Bid Price 19.05
Offer Price 27.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE640.00
24.80 -10.20 -29.14% 633.90
Previous Close 35.00
Open 34.10
High 34.10
Low 24.80
Vol 25,200
Open Interest (OI) 28,800
Change in OI 0
Bid Price 22.25
Offer Price 34.15
Bid Quantity 1,200
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE760.00
7.00 -11.00 -61.11% 651.70
Previous Close 18.00
Open 7.00
High 7.00
Low 7.00
Vol 6,000
Open Interest (OI) 28,800
Change in OI 0
Bid Price 5.35
Offer Price 10.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE770.00
5.05 -10.50 -67.52% 653.65
Previous Close 15.55
Open 5.05
High 5.05
Low 5.05
Vol 1,200
Open Interest (OI) 27,600
Change in OI 0
Bid Price 2.50
Offer Price 10.15
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-06-2021
OPTSTK
PE500.00
5.00 0.00 0.00% 653.70
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 0.05
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-06-2021
OPTSTK
PE600.00
25.00 -13.65 -35.32% 633.70
Previous Close 38.65
Open 25.00
High 25.00
Low 25.00
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 16.10
Offer Price 25.00
Bid Quantity 1,200
Offer Quantity 1,200

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