Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
443.35
Change Change %
0.45 0.10%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
443.30
Change Change %
0.45 0.10%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE340.00
0.20 0.10 100.00% 443.15
Previous Close 0.10
Open 0.20
High 0.20
Low 0.15
Vol 15,600
Open Interest (OI) 18,000
Change in OI -1,200
Bid Price 0.10
Offer Price 0.60
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE360.00
0.65 0.15 30.00% 442.70
Previous Close 0.50
Open 0.45
High 0.65
Low 0.25
Vol 18,000
Open Interest (OI) 72,000
Change in OI 8,400
Bid Price 0.45
Offer Price 0.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE490.00
50.10 2.80 5.92% 393.25
Previous Close 47.30
Open 42.00
High 50.10
Low 42.00
Vol 16,800
Open Interest (OI) 2,66,400
Change in OI -10,800
Bid Price 44.30
Offer Price 48.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE400.00
47.00 1.45 3.18% 396.35
Previous Close 45.55
Open 47.60
High 50.55
Low 38.80
Vol 66,000
Open Interest (OI) 1,56,000
Change in OI -18,000
Bid Price 46.35
Offer Price 47.25
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE520.00
77.60 2.10 2.78% 365.75
Previous Close 75.50
Open 81.40
High 81.40
Low 77.55
Vol 4,800
Open Interest (OI) 97,200
Change in OI -1,200
Bid Price 73.25
Offer Price 75.45
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE480.00
38.55 0.15 0.39% 404.80
Previous Close 38.40
Open 35.55
High 43.00
Low 32.45
Vol 72,000
Open Interest (OI) 5,13,600
Change in OI -37,200
Bid Price 35.25
Offer Price 42.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE370.00
92.50 0.00 0.00% 350.85
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 68.90
Offer Price 81.85
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE260.00
223.90 0.00 0.00% 219.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 164.75
Offer Price 201.20
Bid Quantity 1,200
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% 443.05
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 0.45
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE560.00
112.35 0.00 0.00% 331.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 113.35
Offer Price 114.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE320.00
0.40 0.00 0.00% 442.95
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 0.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE360.00
75.40 0.00 0.00% 367.95
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 85.15
Offer Price 97.90
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE420.00
28.20 0.00 0.00% 415.15
Previous Close 28.20
Open 28.50
High 32.00
Low 21.40
Vol 2,14,800
Open Interest (OI) 75,600
Change in OI -55,200
Bid Price 28.25
Offer Price 29.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE550.00
108.00 0.00 0.00% 335.35
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 103.30
Offer Price 113.90
Bid Quantity 1,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE350.00
94.65 0.00 0.00% 348.70
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 87.25
Offer Price 104.60
Bid Quantity 30,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE300.00
172.00 0.00 0.00% 271.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 135.55
Offer Price 149.15
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE300.00
0.20 0.00 0.00% 443.15
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 0.05
Offer Price 0.45
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE390.00
55.60 -0.05 -0.09% 387.75
Previous Close 55.65
Open 57.50
High 57.50
Low 49.45
Vol 7,200
Open Interest (OI) 8,400
Change in OI -2,400
Bid Price 54.70
Offer Price 57.15
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE430.00
20.30 -0.30 -1.46% 423.05
Previous Close 20.60
Open 20.95
High 23.90
Low 13.65
Vol 7,62,000
Open Interest (OI) 3,26,400
Change in OI -38,400
Bid Price 20.00
Offer Price 20.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE510.00
65.00 -2.00 -2.99% 378.35
Previous Close 67.00
Open 63.80
High 71.00
Low 61.80
Vol 86,400
Open Interest (OI) 2,20,800
Change in OI -37,200
Bid Price 61.80
Offer Price 65.65
Bid Quantity 1,200
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE540.00
92.25 -3.80 -3.96% 351.10
Previous Close 96.05
Open 92.25
High 92.25
Low 92.25
Vol 1,200
Open Interest (OI) 25,200
Change in OI -1,200
Bid Price 92.55
Offer Price 97.05
Bid Quantity 10,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE500.00
54.90 -2.55 -4.44% 388.45
Previous Close 57.45
Open 55.50
High 63.05
Low 50.95
Vol 1,28,400
Open Interest (OI) 6,20,400
Change in OI -75,600
Bid Price 53.25
Offer Price 54.75
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE530.00
81.30 -6.15 -7.03% 362.05
Previous Close 87.45
Open 81.30
High 81.30
Low 81.30
Vol 1,200
Open Interest (OI) 34,800
Change in OI -1,200
Bid Price 78.80
Offer Price 92.20
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE370.00
0.60 -0.05 -7.69% 442.75
Previous Close 0.65
Open 0.50
High 0.80
Low 0.35
Vol 67,200
Open Interest (OI) 1,44,000
Change in OI -10,800
Bid Price 0.65
Offer Price 3.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE440.00
13.00 -1.20 -8.45% 430.35
Previous Close 14.20
Open 13.90
High 16.60
Low 8.40
Vol 38,92,800
Open Interest (OI) 13,02,000
Change in OI -99,600
Bid Price 12.50
Offer Price 13.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE380.00
63.10 -6.65 -9.53% 380.25
Previous Close 69.75
Open 63.10
High 63.10
Low 63.10
Vol 3,600
Open Interest (OI) 6,000
Change in OI 0
Bid Price 65.45
Offer Price 67.20
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE470.00
27.00 -3.05 -10.15% 416.35
Previous Close 30.05
Open 27.25
High 33.45
Low 24.20
Vol 82,800
Open Interest (OI) 5,94,000
Change in OI -39,600
Bid Price 26.25
Offer Price 27.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE380.00
0.85 -0.10 -10.53% 442.50
Previous Close 0.95
Open 0.60
High 1.15
Low 0.40
Vol 2,24,400
Open Interest (OI) 4,68,000
Change in OI -4,800
Bid Price 0.80
Offer Price 0.95
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE410.00
32.25 -4.40 -12.01% 411.10
Previous Close 36.65
Open 38.00
High 40.80
Low 30.25
Vol 62,400
Open Interest (OI) 21,600
Change in OI -6,000
Bid Price 36.85
Offer Price 43.65
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE460.00
19.00 -3.15 -14.22% 424.35
Previous Close 22.15
Open 19.80
High 26.00
Low 16.15
Vol 3,84,000
Open Interest (OI) 8,64,000
Change in OI -64,800
Bid Price 18.25
Offer Price 18.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE450.00
8.30 -1.45 -14.87% 435.05
Previous Close 9.75
Open 10.20
High 11.30
Low 5.10
Vol 88,92,000
Open Interest (OI) 22,62,000
Change in OI -4,50,000
Bid Price 8.25
Offer Price 8.30
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE580.00
0.25 -0.05 -16.67% 443.10
Previous Close 0.30
Open 0.25
High 0.25
Low 0.20
Vol 25,200
Open Interest (OI) 3,14,400
Change in OI -9,600
Bid Price 0.20
Offer Price 0.25
Bid Quantity 4,800
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE350.00
0.25 -0.05 -16.67% 443.10
Previous Close 0.30
Open 0.15
High 0.30
Low 0.15
Vol 31,200
Open Interest (OI) 1,02,000
Change in OI -2,400
Bid Price 0.20
Offer Price 0.40
Bid Quantity 10,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE450.00
12.10 -3.25 -21.17% 431.25
Previous Close 15.35
Open 14.70
High 19.35
Low 10.20
Vol 21,38,400
Open Interest (OI) 8,46,000
Change in OI -1,14,000
Bid Price 12.10
Offer Price 12.50
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE560.00
0.30 -0.10 -25.00% 443.05
Previous Close 0.40
Open 0.55
High 0.55
Low 0.25
Vol 2,22,000
Open Interest (OI) 9,01,200
Change in OI 3,600
Bid Price 0.25
Offer Price 0.30
Bid Quantity 92,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE550.00
0.30 -0.10 -25.00% 443.05
Previous Close 0.40
Open 0.45
High 0.45
Low 0.25
Vol 3,13,200
Open Interest (OI) 12,36,000
Change in OI -1,66,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 87,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE460.00
4.80 -1.65 -25.58% 438.55
Previous Close 6.45
Open 6.30
High 7.00
Low 2.90
Vol 70,26,000
Open Interest (OI) 31,35,600
Change in OI -6,37,200
Bid Price 4.70
Offer Price 4.80
Bid Quantity 1,200
Offer Quantity 31,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE440.00
7.50 -2.60 -25.74% 435.85
Previous Close 10.10
Open 8.50
High 13.10
Low 5.90
Vol 43,78,800
Open Interest (OI) 13,14,000
Change in OI -1,11,600
Bid Price 6.45
Offer Price 7.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE470.00
2.80 -1.30 -31.71% 440.55
Previous Close 4.10
Open 4.30
High 4.40
Low 1.75
Vol 36,68,400
Open Interest (OI) 18,97,200
Change in OI -2,37,600
Bid Price 2.75
Offer Price 2.95
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE430.00
4.35 -2.05 -32.03% 439.00
Previous Close 6.40
Open 5.65
High 8.30
Low 3.35
Vol 32,91,600
Open Interest (OI) 7,70,400
Change in OI -25,200
Bid Price 4.15
Offer Price 4.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE590.00
0.20 -0.10 -33.33% 443.15
Previous Close 0.30
Open 0.20
High 0.25
Low 0.20
Vol 70,800
Open Interest (OI) 4,63,200
Change in OI -51,600
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,200
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE420.00
2.70 -1.40 -34.15% 440.65
Previous Close 4.10
Open 3.25
High 5.20
Low 1.90
Vol 24,22,800
Open Interest (OI) 8,66,400
Change in OI -93,600
Bid Price 2.55
Offer Price 2.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE400.00
1.10 -0.60 -35.29% 442.25
Previous Close 1.70
Open 1.40
High 2.10
Low 0.65
Vol 21,52,800
Open Interest (OI) 13,18,800
Change in OI -2,44,800
Bid Price 1.10
Offer Price 1.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE480.00
1.65 -1.05 -38.89% 441.70
Previous Close 2.70
Open 2.60
High 2.70
Low 1.10
Vol 37,16,400
Open Interest (OI) 25,47,600
Change in OI -2,84,400
Bid Price 1.60
Offer Price 1.75
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE570.00
0.15 -0.10 -40.00% 443.20
Previous Close 0.25
Open 0.15
High 0.30
Low 0.15
Vol 37,200
Open Interest (OI) 51,600
Change in OI -19,200
Bid Price 0.15
Offer Price 0.25
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE500.00
0.75 -0.50 -40.00% 442.60
Previous Close 1.25
Open 1.40
High 1.40
Low 0.60
Vol 33,85,200
Open Interest (OI) 58,54,800
Change in OI -4,30,800
Bid Price 0.75
Offer Price 0.80
Bid Quantity 6,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE410.00
1.50 -1.05 -41.18% 441.85
Previous Close 2.55
Open 1.85
High 3.25
Low 1.05
Vol 15,92,400
Open Interest (OI) 5,31,600
Change in OI -2,400
Bid Price 1.55
Offer Price 3.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE510.00
0.50 -0.35 -41.18% 442.85
Previous Close 0.85
Open 0.75
High 0.80
Low 0.40
Vol 8,44,800
Open Interest (OI) 11,96,400
Change in OI -88,800
Bid Price 0.50
Offer Price 0.60
Bid Quantity 6,000
Offer Quantity 62,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE490.00
1.05 -0.75 -41.67% 442.30
Previous Close 1.80
Open 1.80
High 1.80
Low 0.80
Vol 16,88,400
Open Interest (OI) 13,28,400
Change in OI -22,800
Bid Price 0.95
Offer Price 1.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE520.00
0.40 -0.30 -42.86% 442.95
Previous Close 0.70
Open 0.70
High 0.75
Low 0.35
Vol 8,55,600
Open Interest (OI) 26,37,600
Change in OI -3,02,400
Bid Price 0.40
Offer Price 0.45
Bid Quantity 13,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE540.00
0.30 -0.25 -45.45% 443.05
Previous Close 0.55
Open 0.50
High 0.50
Low 0.25
Vol 2,74,800
Open Interest (OI) 8,26,800
Change in OI -85,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,83,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE530.00
0.30 -0.25 -45.45% 443.05
Previous Close 0.55
Open 0.55
High 0.60
Low 0.30
Vol 2,25,600
Open Interest (OI) 8,76,000
Change in OI -58,800
Bid Price 0.30
Offer Price 0.45
Bid Quantity 51,600
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE390.00
0.55 -0.65 -54.17% 442.80
Previous Close 1.20
Open 1.00
High 1.45
Low 0.55
Vol 2,83,200
Open Interest (OI) 3,04,800
Change in OI 30,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 14,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE360.00
4.75 0.45 10.47% 438.60
Previous Close 4.30
Open 4.70
High 5.00
Low 4.00
Vol 9,600
Open Interest (OI) 22,800
Change in OI 7,200
Bid Price 4.00
Offer Price 5.00
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE430.00
39.30 0.80 2.08% 404.05
Previous Close 38.50
Open 41.25
High 41.25
Low 34.05
Vol 9,600
Open Interest (OI) 19,200
Change in OI 3,600
Bid Price 34.05
Offer Price 46.65
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE520.00
8.15 0.10 1.24% 435.20
Previous Close 8.05
Open 8.00
High 8.85
Low 6.75
Vol 34,800
Open Interest (OI) 55,200
Change in OI 7,200
Bid Price 7.05
Offer Price 9.00
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
28.50 0.30 1.06% 414.85
Previous Close 28.20
Open 29.80
High 30.50
Low 23.45
Vol 4,05,600
Open Interest (OI) 2,86,800
Change in OI 1,30,800
Bid Price 27.60
Offer Price 28.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE410.00
52.00 0.00 0.00% 391.35
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 0.00
Offer Price 61.60
Bid Quantity 0
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE540.00
101.00 0.00 0.00% 342.35
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 81.05
Offer Price 112.40
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE490.00
56.25 0.00 0.00% 387.10
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 38.10
Offer Price 0.00
Bid Quantity 27,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE520.00
93.15 0.00 0.00% 350.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 64.90
Offer Price 98.80
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE340.00
6.90 0.00 0.00% 436.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 4.45
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE390.00
111.20 0.00 0.00% 332.15
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 49.30
Offer Price 75.60
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE390.00
10.00 0.00 0.00% 433.35
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 5.00
Offer Price 12.00
Bid Quantity 24,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE380.00
76.45 0.00 0.00% 366.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,200
Change in OI 0
Bid Price 61.40
Offer Price 90.60
Bid Quantity 6,000
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE480.00
50.00 0.00 0.00% 393.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 32.05
Offer Price 0.00
Bid Quantity 7,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE550.00
109.00 0.00 0.00% 334.35
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 96.75
Offer Price 123.10
Bid Quantity 7,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE350.00
143.00 0.00 0.00% 300.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 82.75
Offer Price 114.60
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE460.00
36.75 -0.30 -0.81% 406.60
Previous Close 37.05
Open 34.00
High 41.30
Low 34.00
Vol 34,800
Open Interest (OI) 67,200
Change in OI 9,600
Bid Price 11.00
Offer Price 37.75
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
23.90 -0.30 -1.24% 419.45
Previous Close 24.20
Open 25.00
High 26.00
Low 19.60
Vol 1,93,200
Open Interest (OI) 1,89,600
Change in OI 54,000
Bid Price 23.20
Offer Price 24.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE440.00
32.70 -0.45 -1.36% 410.65
Previous Close 33.15
Open 33.95
High 36.00
Low 27.95
Vol 96,000
Open Interest (OI) 1,03,200
Change in OI 31,200
Bid Price 32.75
Offer Price 33.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE440.00
26.20 -0.45 -1.69% 417.15
Previous Close 26.65
Open 25.10
High 29.85
Low 23.30
Vol 1,48,800
Open Interest (OI) 2,04,000
Change in OI 48,000
Bid Price 25.20
Offer Price 37.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE410.00
14.60 -0.35 -2.34% 428.75
Previous Close 14.95
Open 13.30
High 16.55
Low 12.50
Vol 22,800
Open Interest (OI) 33,600
Change in OI 8,400
Bid Price 14.05
Offer Price 14.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE470.00
19.80 -0.50 -2.46% 423.55
Previous Close 20.30
Open 20.20
High 22.10
Low 16.60
Vol 1,00,800
Open Interest (OI) 1,27,200
Change in OI 18,000
Bid Price 18.55
Offer Price 20.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE380.00
7.40 -0.20 -2.63% 435.95
Previous Close 7.60
Open 6.40
High 9.00
Low 6.00
Vol 34,800
Open Interest (OI) 1,23,600
Change in OI 16,800
Bid Price 6.55
Offer Price 8.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE500.00
63.00 -2.10 -3.23% 380.35
Previous Close 65.10
Open 63.00
High 67.00
Low 60.30
Vol 14,400
Open Interest (OI) 86,400
Change in OI 8,400
Bid Price 57.45
Offer Price 64.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE480.00
16.55 -0.60 -3.50% 426.80
Previous Close 17.15
Open 17.75
High 18.50
Low 12.85
Vol 1,35,600
Open Interest (OI) 2,35,200
Change in OI 16,800
Bid Price 16.50
Offer Price 17.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE420.00
18.00 -0.75 -4.00% 425.35
Previous Close 18.75
Open 16.40
High 20.45
Low 15.75
Vol 66,000
Open Interest (OI) 96,000
Change in OI 19,200
Bid Price 17.15
Offer Price 18.50
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
21.40 -0.95 -4.25% 421.95
Previous Close 22.35
Open 20.50
High 25.00
Low 19.20
Vol 92,400
Open Interest (OI) 88,800
Change in OI 19,200
Bid Price 21.05
Offer Price 26.45
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
53.65 -3.60 -6.29% 389.70
Previous Close 57.25
Open 59.00
High 61.50
Low 53.65
Vol 13,200
Open Interest (OI) 27,600
Change in OI 6,000
Bid Price 40.35
Offer Price 62.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE540.00
5.90 -0.40 -6.35% 437.45
Previous Close 6.30
Open 6.45
High 6.45
Low 4.80
Vol 16,800
Open Interest (OI) 21,600
Change in OI 1,200
Bid Price 4.85
Offer Price 6.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE470.00
41.00 -2.85 -6.50% 402.35
Previous Close 43.85
Open 40.00
High 42.00
Low 39.00
Vol 6,000
Open Interest (OI) 1,95,600
Change in OI 2,400
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
29-10-2020
OPTSTK
PE450.00
30.00 -2.10 -6.54% 413.35
Previous Close 32.10
Open 30.20
High 34.50
Low 28.05
Vol 1,06,800
Open Interest (OI) 1,24,800
Change in OI 72,000
Bid Price 29.20
Offer Price 32.90
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE370.00
5.60 -0.40 -6.67% 437.75
Previous Close 6.00
Open 6.00
High 6.00
Low 4.60
Vol 7,200
Open Interest (OI) 7,200
Change in OI 1,200
Bid Price 4.45
Offer Price 6.90
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE510.00
9.50 -0.75 -7.32% 433.85
Previous Close 10.25
Open 10.05
High 10.50
Low 7.70
Vol 19,200
Open Interest (OI) 15,600
Change in OI 10,800
Bid Price 4.55
Offer Price 10.00
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE400.00
11.00 -1.00 -8.33% 432.35
Previous Close 12.00
Open 13.30
High 13.55
Low 9.95
Vol 3,12,000
Open Interest (OI) 3,54,000
Change in OI 68,400
Bid Price 11.00
Offer Price 11.30
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
11.05 -1.10 -9.05% 432.30
Previous Close 12.15
Open 12.50
High 13.10
Low 9.15
Vol 4,09,200
Open Interest (OI) 4,70,400
Change in OI 49,200
Bid Price 11.00
Offer Price 11.75
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE490.00
13.00 -1.50 -10.34% 430.35
Previous Close 14.50
Open 14.70
High 14.70
Low 11.30
Vol 34,800
Open Interest (OI) 33,600
Change in OI 12,000
Bid Price 11.80
Offer Price 14.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE560.00
3.90 -0.45 -10.34% 439.45
Previous Close 4.35
Open 4.50
High 4.50
Low 3.50
Vol 27,600
Open Interest (OI) 40,800
Change in OI 2,400
Bid Price 3.60
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
CE420.00
39.35 -5.65 -12.56% 404.00
Previous Close 45.00
Open 41.45
High 41.45
Low 39.35
Vol 3,600
Open Interest (OI) 12,000
Change in OI 2,400
Bid Price 44.35
Offer Price 65.75
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE550.00
4.60 -0.75 -14.02% 438.75
Previous Close 5.35
Open 5.25
High 5.40
Low 3.95
Vol 16,800
Open Interest (OI) 64,800
Change in OI 9,600
Bid Price 4.35
Offer Price 5.25
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 -0.75 -26.79% 441.30
Previous Close 2.80
Open 2.45
High 3.70
Low 2.05
Vol 3,600
Open Interest (OI) 4,800
Change in OI 2,400
Bid Price 1.10
Offer Price 5.80
Bid Quantity 4,800
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE350.00
2.95 -1.65 -35.87% 440.40
Previous Close 4.60
Open 2.50
High 2.95
Low 2.50
Vol 4,800
Open Interest (OI) 14,400
Change in OI 0
Bid Price 2.35
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
2.30 -2.20 -48.89% 441.05
Previous Close 4.50
Open 2.30
High 2.30
Low 2.30
Vol 1,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 1.45
Offer Price 5.80
Bid Quantity 2,400
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE530.00
6.40 -7.70 -54.61% 436.95
Previous Close 14.10
Open 6.50
High 6.50
Low 6.35
Vol 4,800
Open Interest (OI) 7,200
Change in OI 0
Bid Price 6.50
Offer Price 7.85
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