Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
492.50
Change Change %
-1.35 -0.27%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
492.40
Change Change %
-1.30 -0.26%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE350.00
1.25 0.25 25.00% 491.25
Previous Close 1.00
Open 1.00
High 1.25
Low 1.00
Vol 4,800
Open Interest (OI) 10,800
Change in OI 3,600
Bid Price 0.60
Offer Price 1.20
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE560.00
75.00 4.25 6.01% 417.50
Previous Close 70.75
Open 71.30
High 75.00
Low 71.30
Vol 2,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 67.30
Offer Price 79.65
Bid Quantity 6,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE400.00
107.00 1.85 1.76% 385.50
Previous Close 105.15
Open 107.00
High 107.00
Low 107.00
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 89.95
Offer Price 100.30
Bid Quantity 9,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE550.00
64.90 0.70 1.09% 427.60
Previous Close 64.20
Open 58.50
High 72.80
Low 58.45
Vol 15,600
Open Interest (OI) 55,200
Change in OI -2,400
Bid Price 64.40
Offer Price 71.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE510.00
36.45 0.20 0.55% 456.05
Previous Close 36.25
Open 35.85
High 43.80
Low 30.50
Vol 2,59,200
Open Interest (OI) 1,64,400
Change in OI -28,800
Bid Price 35.80
Offer Price 36.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE540.00
56.80 0.20 0.35% 435.70
Previous Close 56.60
Open 54.85
High 61.35
Low 50.45
Vol 22,800
Open Interest (OI) 50,400
Change in OI -6,000
Bid Price 49.20
Offer Price 58.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE590.00
98.00 0.00 0.00% 394.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 81.10
Offer Price 116.00
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE580.00
81.40 0.00 0.00% 411.10
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 80.80
Offer Price 113.90
Bid Quantity 7,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE310.00
182.00 0.00 0.00% 310.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 164.45
Offer Price 197.35
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE310.00
0.10 0.00 0.00% 492.40
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 0.10
Offer Price 0.75
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE420.00
42.00 0.00 0.00% 450.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 59.85
Offer Price 85.45
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE350.00
150.00 0.00 0.00% 342.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 125.35
Offer Price 163.85
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE500.00
30.15 -0.25 -0.82% 462.35
Previous Close 30.40
Open 31.30
High 36.80
Low 25.05
Vol 14,01,600
Open Interest (OI) 6,82,800
Change in OI -1,03,200
Bid Price 29.55
Offer Price 30.60
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE530.00
48.85 -0.50 -1.01% 443.65
Previous Close 49.35
Open 45.05
High 54.80
Low 45.05
Vol 12,000
Open Interest (OI) 21,600
Change in OI 2,400
Bid Price 45.65
Offer Price 51.15
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE470.00
16.60 -0.30 -1.78% 475.90
Previous Close 16.90
Open 18.85
High 21.25
Low 13.20
Vol 10,20,000
Open Interest (OI) 3,02,400
Change in OI 57,600
Bid Price 16.15
Offer Price 16.85
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE450.00
53.50 -1.00 -1.83% 439.00
Previous Close 54.50
Open 57.70
High 60.50
Low 47.00
Vol 16,800
Open Interest (OI) 38,400
Change in OI -2,400
Bid Price 51.85
Offer Price 53.85
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
41.80 -0.95 -2.22% 450.70
Previous Close 42.75
Open 41.10
High 50.05
Low 36.60
Vol 1,48,800
Open Interest (OI) 75,600
Change in OI -14,400
Bid Price 42.05
Offer Price 43.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE490.00
24.75 -0.60 -2.37% 467.75
Previous Close 25.35
Open 25.35
High 31.00
Low 20.45
Vol 15,12,000
Open Interest (OI) 4,96,800
Change in OI 1,39,200
Bid Price 24.75
Offer Price 25.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE380.00
1.90 -0.05 -2.56% 490.60
Previous Close 1.95
Open 1.55
High 2.50
Low 1.50
Vol 31,200
Open Interest (OI) 58,800
Change in OI 12,000
Bid Price 1.25
Offer Price 2.45
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE450.00
10.55 -0.30 -2.76% 481.95
Previous Close 10.85
Open 10.75
High 13.85
Low 8.15
Vol 13,63,200
Open Interest (OI) 4,93,200
Change in OI -1,27,200
Bid Price 10.35
Offer Price 11.45
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
20.25 -0.75 -3.57% 472.25
Previous Close 21.00
Open 20.80
High 26.00
Low 16.60
Vol 14,19,600
Open Interest (OI) 3,55,200
Change in OI 64,800
Bid Price 20.15
Offer Price 20.75
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
40.10 -2.25 -5.31% 452.40
Previous Close 42.35
Open 43.15
High 45.70
Low 34.40
Vol 1,12,800
Open Interest (OI) 51,600
Change in OI 14,400
Bid Price 37.80
Offer Price 39.80
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
46.30 -2.70 -5.51% 446.20
Previous Close 49.00
Open 50.75
High 50.75
Low 38.95
Vol 57,600
Open Interest (OI) 79,200
Change in OI 39,600
Bid Price 36.95
Offer Price 46.05
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
4.90 -0.30 -5.77% 487.60
Previous Close 5.20
Open 5.60
High 6.75
Low 3.75
Vol 5,46,000
Open Interest (OI) 2,86,800
Change in OI 58,800
Bid Price 4.75
Offer Price 5.05
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE460.00
12.85 -0.80 -5.86% 479.65
Previous Close 13.65
Open 13.65
High 17.35
Low 10.45
Vol 10,39,200
Open Interest (OI) 3,98,400
Change in OI 38,400
Bid Price 12.65
Offer Price 13.15
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
8.05 -0.55 -6.40% 484.45
Previous Close 8.60
Open 9.70
High 11.10
Low 6.25
Vol 11,98,800
Open Interest (OI) 4,83,600
Change in OI 43,200
Bid Price 8.10
Offer Price 8.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE400.00
2.80 -0.25 -8.20% 489.70
Previous Close 3.05
Open 3.00
High 4.15
Low 2.35
Vol 5,68,800
Open Interest (OI) 4,47,600
Change in OI 50,400
Bid Price 2.75
Offer Price 2.95
Bid Quantity 7,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE430.00
6.20 -0.60 -8.82% 486.30
Previous Close 6.80
Open 6.10
High 8.60
Low 4.95
Vol 3,79,200
Open Interest (OI) 1,54,800
Change in OI -20,400
Bid Price 6.25
Offer Price 6.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE410.00
3.55 -0.45 -11.25% 488.95
Previous Close 4.00
Open 4.20
High 5.50
Low 2.15
Vol 96,000
Open Interest (OI) 50,400
Change in OI 38,400
Bid Price 2.45
Offer Price 3.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE500.00
23.10 -3.25 -12.33% 469.40
Previous Close 26.35
Open 26.55
High 28.50
Low 19.60
Vol 49,76,400
Open Interest (OI) 15,66,000
Change in OI 1,77,600
Bid Price 22.50
Offer Price 23.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE490.00
27.20 -3.85 -12.40% 465.30
Previous Close 31.05
Open 31.95
High 33.15
Low 23.50
Vol 14,01,600
Open Interest (OI) 4,48,800
Change in OI 1,86,000
Bid Price 26.10
Offer Price 27.80
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE390.00
2.50 -0.40 -13.79% 490.00
Previous Close 2.90
Open 2.45
High 2.50
Low 2.45
Vol 6,000
Open Interest (OI) 6,000
Change in OI 1,200
Bid Price 1.70
Offer Price 2.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE510.00
18.75 -3.60 -16.11% 473.75
Previous Close 22.35
Open 22.70
High 23.85
Low 16.35
Vol 23,01,600
Open Interest (OI) 9,57,600
Change in OI 30,000
Bid Price 18.65
Offer Price 19.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE480.00
30.05 -6.35 -17.45% 462.45
Previous Close 36.40
Open 37.85
High 39.00
Low 28.70
Vol 3,61,200
Open Interest (OI) 1,72,800
Change in OI 57,600
Bid Price 31.75
Offer Price 33.30
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
15.15 -3.50 -18.77% 477.35
Previous Close 18.65
Open 19.05
High 19.75
Low 13.30
Vol 27,44,400
Open Interest (OI) 12,31,200
Change in OI -33,600
Bid Price 15.15
Offer Price 15.45
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
60.95 -14.60 -19.32% 431.55
Previous Close 75.55
Open 67.45
High 68.10
Low 57.75
Vol 8,400
Open Interest (OI) 31,200
Change in OI 3,600
Bid Price 59.40
Offer Price 61.70
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
9.95 -2.65 -21.03% 482.55
Previous Close 12.60
Open 12.70
High 13.40
Low 8.75
Vol 19,94,400
Open Interest (OI) 7,92,000
Change in OI 87,600
Bid Price 9.90
Offer Price 10.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE360.00
1.10 -0.30 -21.43% 491.40
Previous Close 1.40
Open 1.00
High 1.10
Low 1.00
Vol 2,400
Open Interest (OI) 9,600
Change in OI 1,200
Bid Price 0.70
Offer Price 1.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE530.00
12.10 -3.35 -21.68% 480.40
Previous Close 15.45
Open 15.50
High 16.30
Low 10.80
Vol 18,12,000
Open Interest (OI) 5,62,800
Change in OI -64,800
Bid Price 12.10
Offer Price 13.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE550.00
8.00 -2.45 -23.44% 484.50
Previous Close 10.45
Open 10.55
High 11.00
Low 7.00
Vol 26,01,600
Open Interest (OI) 10,66,800
Change in OI -56,400
Bid Price 8.00
Offer Price 8.05
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE570.00
5.10 -1.65 -24.44% 487.40
Previous Close 6.75
Open 6.60
High 7.15
Low 4.50
Vol 16,26,000
Open Interest (OI) 6,04,800
Change in OI -2,37,600
Bid Price 4.85
Offer Price 5.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE560.00
6.35 -2.10 -24.85% 486.15
Previous Close 8.45
Open 8.35
High 8.90
Low 5.55
Vol 14,02,800
Open Interest (OI) 8,37,600
Change in OI 2,60,400
Bid Price 6.00
Offer Price 6.35
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE580.00
4.05 -1.45 -26.36% 488.45
Previous Close 5.50
Open 5.45
High 5.85
Low 3.60
Vol 11,20,800
Open Interest (OI) 5,91,600
Change in OI -1,09,200
Bid Price 3.70
Offer Price 4.25
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
3.15 -1.35 -30.00% 489.35
Previous Close 4.50
Open 4.35
High 4.65
Low 2.95
Vol 5,12,400
Open Interest (OI) 3,18,000
Change in OI 76,800
Bid Price 3.10
Offer Price 3.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE600.00
2.70 -1.35 -33.33% 489.80
Previous Close 4.05
Open 4.10
High 4.20
Low 2.50
Vol 8,18,400
Open Interest (OI) 11,76,000
Change in OI 22,800
Bid Price 2.65
Offer Price 2.75
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
PE370.00
2.00 -19.55 -90.72% 490.50
Previous Close 21.55
Open 2.00
High 2.00
Low 2.00
Vol 3,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 1.10
Offer Price 2.45
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
31-12-2020
OPTSTK
CE520.00
29.90 0.00 0.00% 462.60
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 5.05
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
31-12-2020
OPTSTK
PE380.00
11.40 0.00 0.00% 481.10
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 0.35
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
36.90 0.00 0.00% 455.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 36.55
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