Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
651.75
Change Change %
3.60 0.56%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
651.30
Change Change %
3.30 0.51%

Updated:20 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
0.10 0.05 100.00% 651.65
Previous Close 0.05
Open 0.40
High 0.40
Low 0.10
Vol 2,400
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE620.00
39.40 3.85 10.83% 612.35
Previous Close 35.55
Open 45.95
High 46.80
Low 38.90
Vol 15,600
Open Interest (OI) 38,400
Change in OI -3,600
Bid Price 37.85
Offer Price 39.80
Bid Quantity 3,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE640.00
24.90 2.15 9.45% 626.85
Previous Close 22.75
Open 28.20
High 31.60
Low 19.50
Vol 3,68,400
Open Interest (OI) 5,96,400
Change in OI -46,800
Bid Price 23.80
Offer Price 24.65
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE650.00
18.45 1.15 6.65% 633.30
Previous Close 17.30
Open 20.60
High 25.00
Low 14.40
Vol 24,06,000
Open Interest (OI) 6,45,600
Change in OI -28,800
Bid Price 17.85
Offer Price 18.50
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE630.00
31.20 1.90 6.48% 620.55
Previous Close 29.30
Open 34.00
High 39.35
Low 25.80
Vol 1,12,800
Open Interest (OI) 1,80,000
Change in OI -18,000
Bid Price 26.90
Offer Price 31.95
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE600.00
56.00 2.65 4.97% 595.75
Previous Close 53.35
Open 62.70
High 65.00
Low 50.00
Vol 20,400
Open Interest (OI) 28,800
Change in OI -1,200
Bid Price 54.90
Offer Price 56.65
Bid Quantity 7,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE700.00
58.00 2.25 4.04% 593.75
Previous Close 55.75
Open 44.45
High 58.00
Low 42.00
Vol 49,200
Open Interest (OI) 8,24,400
Change in OI -12,000
Bid Price 50.15
Offer Price 57.10
Bid Quantity 4,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE660.00
13.10 0.35 2.75% 638.65
Previous Close 12.75
Open 14.95
High 19.05
Low 10.40
Vol 43,69,200
Open Interest (OI) 6,57,600
Change in OI 25,200
Bid Price 13.25
Offer Price 13.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE450.00
250.00 0.00 0.00% 401.75
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 184.20
Offer Price 221.90
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE920.00
214.00 0.00 0.00% 437.75
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 239.80
Offer Price 293.80
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE820.00
107.40 0.00 0.00% 544.35
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 166.20
Offer Price 170.55
Bid Quantity 1,200
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% 651.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE860.00
0.40 0.00 0.00% 651.35
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 3,600
Open Interest (OI) 1,05,600
Change in OI -2,400
Bid Price 0.20
Offer Price 0.40
Bid Quantity 1,200
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE780.00
80.25 0.00 0.00% 571.50
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 126.30
Offer Price 144.20
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE760.00
63.50 0.00 0.00% 588.25
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 106.60
Offer Price 119.20
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE740.00
98.30 0.00 0.00% 553.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,200
Change in OI 0
Bid Price 87.25
Offer Price 101.35
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE830.00
0.45 0.00 0.00% 651.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,800
Change in OI 0
Bid Price 0.30
Offer Price 0.75
Bid Quantity 2,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE800.00
133.25 0.00 0.00% 518.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
Change in OI 0
Bid Price 146.30
Offer Price 148.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE870.00
0.75 0.00 0.00% 651.00
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 0.10
Offer Price 0.80
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE520.00
0.85 0.00 0.00% 650.90
Previous Close 0.85
Open 0.60
High 0.85
Low 0.60
Vol 4,800
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.55
Offer Price 0.80
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE840.00
0.40 0.00 0.00% 651.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,600
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 12,000
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% 651.25
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 0.75
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE910.00
2.55 0.00 0.00% 649.20
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 0.05
Offer Price 0.80
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% 435.75
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 132.60
Offer Price 165.45
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% 528.90
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 99.45
Offer Price 104.95
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE670.00
9.10 -0.05 -0.55% 642.65
Previous Close 9.15
Open 11.70
High 14.20
Low 7.25
Vol 30,26,400
Open Interest (OI) 5,88,000
Change in OI 57,600
Bid Price 9.05
Offer Price 9.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE680.00
6.35 -0.05 -0.78% 645.40
Previous Close 6.40
Open 7.75
High 10.00
Low 4.85
Vol 30,34,800
Open Interest (OI) 7,88,400
Change in OI -10,800
Bid Price 6.15
Offer Price 6.40
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
4.25 -0.20 -4.49% 647.50
Previous Close 4.45
Open 4.75
High 7.00
Low 3.30
Vol 18,68,400
Open Interest (OI) 12,48,000
Change in OI -14,400
Bid Price 4.20
Offer Price 4.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE720.00
67.00 -5.20 -7.20% 584.75
Previous Close 72.20
Open 66.40
High 67.50
Low 59.35
Vol 8,400
Open Interest (OI) 5,97,600
Change in OI -4,800
Bid Price 68.00
Offer Price 72.45
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE680.00
34.45 -2.75 -7.39% 617.30
Previous Close 37.20
Open 32.10
High 40.90
Low 27.35
Vol 79,200
Open Interest (OI) 5,11,200
Change in OI -16,800
Bid Price 32.95
Offer Price 36.50
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE700.00
2.95 -0.25 -7.81% 648.80
Previous Close 3.20
Open 3.85
High 4.95
Low 2.35
Vol 28,57,200
Open Interest (OI) 23,11,200
Change in OI -1,56,000
Bid Price 2.90
Offer Price 3.00
Bid Quantity 1,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE810.00
0.45 -0.05 -10.00% 651.30
Previous Close 0.50
Open 0.45
High 0.45
Low 0.45
Vol 1,200
Open Interest (OI) 81,600
Change in OI 0
Bid Price 0.45
Offer Price 0.75
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE710.00
1.95 -0.25 -11.36% 649.80
Previous Close 2.20
Open 2.95
High 3.40
Low 1.60
Vol 12,75,600
Open Interest (OI) 5,74,800
Change in OI 22,800
Bid Price 1.80
Offer Price 1.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE750.00
94.95 -12.65 -11.76% 556.80
Previous Close 107.60
Open 94.95
High 94.95
Low 94.95
Vol 1,200
Open Interest (OI) 38,400
Change in OI 0
Bid Price 97.15
Offer Price 99.55
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE650.00
16.00 -2.60 -13.98% 635.75
Previous Close 18.60
Open 14.05
High 20.45
Low 11.90
Vol 35,48,400
Open Interest (OI) 9,34,800
Change in OI 48,000
Bid Price 15.60
Offer Price 16.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE670.00
25.80 -4.20 -14.00% 625.95
Previous Close 30.00
Open 26.35
High 32.65
Low 20.65
Vol 4,50,000
Open Interest (OI) 2,16,000
Change in OI 18,000
Bid Price 25.90
Offer Price 28.45
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
20.35 -3.35 -14.14% 631.40
Previous Close 23.70
Open 18.70
High 26.00
Low 15.80
Vol 20,13,600
Open Interest (OI) 4,22,400
Change in OI 84,000
Bid Price 20.80
Offer Price 21.90
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE720.00
1.30 -0.25 -16.13% 650.45
Previous Close 1.55
Open 2.15
High 2.30
Low 1.10
Vol 8,83,200
Open Interest (OI) 17,73,600
Change in OI -8,400
Bid Price 1.30
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE640.00
12.00 -2.35 -16.38% 639.75
Previous Close 14.35
Open 11.25
High 15.40
Low 8.95
Vol 22,44,000
Open Interest (OI) 6,62,400
Change in OI -57,600
Bid Price 11.70
Offer Price 12.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE780.00
0.45 -0.10 -18.18% 651.30
Previous Close 0.55
Open 0.55
High 0.70
Low 0.45
Vol 37,200
Open Interest (OI) 2,77,200
Change in OI 6,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 13,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE610.00
5.10 -1.15 -18.40% 646.65
Previous Close 6.25
Open 4.80
High 6.40
Low 3.85
Vol 8,78,400
Open Interest (OI) 2,56,800
Change in OI 14,400
Bid Price 3.10
Offer Price 5.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE620.00
6.75 -1.55 -18.67% 645.00
Previous Close 8.30
Open 7.55
High 8.65
Low 5.00
Vol 15,66,000
Open Interest (OI) 5,90,400
Change in OI 84,000
Bid Price 6.50
Offer Price 6.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE630.00
8.80 -2.25 -20.36% 642.95
Previous Close 11.05
Open 8.20
High 11.60
Low 6.55
Vol 20,47,200
Open Interest (OI) 6,56,400
Change in OI -9,600
Bid Price 8.60
Offer Price 8.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE600.00
3.75 -1.00 -21.05% 648.00
Previous Close 4.75
Open 3.50
High 4.80
Low 2.95
Vol 15,84,000
Open Interest (OI) 9,40,800
Change in OI 58,800
Bid Price 3.70
Offer Price 3.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE540.00
0.90 -0.25 -21.74% 650.85
Previous Close 1.15
Open 1.00
High 1.00
Low 0.80
Vol 57,600
Open Interest (OI) 92,400
Change in OI -14,400
Bid Price 0.50
Offer Price 2.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE690.00
41.00 -11.50 -21.90% 610.75
Previous Close 52.50
Open 40.00
High 46.40
Low 34.15
Vol 18,000
Open Interest (OI) 3,04,800
Change in OI -1,200
Bid Price 41.05
Offer Price 42.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE590.00
2.80 -0.80 -22.22% 648.95
Previous Close 3.60
Open 3.45
High 3.55
Low 2.25
Vol 5,24,400
Open Interest (OI) 3,13,200
Change in OI 21,600
Bid Price 2.70
Offer Price 2.90
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE570.00
1.70 -0.50 -22.73% 650.05
Previous Close 2.20
Open 2.80
High 2.80
Low 1.50
Vol 2,59,200
Open Interest (OI) 94,800
Change in OI -24,000
Bid Price 1.65
Offer Price 1.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE580.00
2.20 -0.65 -22.81% 649.55
Previous Close 2.85
Open 2.30
High 2.70
Low 1.80
Vol 3,51,600
Open Interest (OI) 2,30,400
Change in OI -3,600
Bid Price 2.10
Offer Price 2.35
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE730.00
1.00 -0.30 -23.08% 650.75
Previous Close 1.30
Open 1.45
High 1.75
Low 0.85
Vol 6,54,000
Open Interest (OI) 5,58,000
Change in OI -9,600
Bid Price 0.95
Offer Price 1.45
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE450.00
0.45 -0.15 -25.00% 651.30
Previous Close 0.60
Open 0.50
High 0.50
Low 0.20
Vol 6,000
Open Interest (OI) 14,400
Change in OI 2,400
Bid Price 0.25
Offer Price 0.70
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE560.00
1.35 -0.45 -25.00% 650.40
Previous Close 1.80
Open 1.35
High 1.65
Low 1.15
Vol 2,11,200
Open Interest (OI) 78,000
Change in OI -19,200
Bid Price 1.25
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE730.00
70.80 -24.20 -25.47% 580.95
Previous Close 95.00
Open 70.80
High 70.80
Low 70.80
Vol 1,200
Open Interest (OI) 1,95,600
Change in OI 0
Bid Price 76.75
Offer Price 93.05
Bid Quantity 4,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE550.00
1.10 -0.40 -26.67% 650.65
Previous Close 1.50
Open 1.20
High 1.35
Low 0.95
Vol 3,19,200
Open Interest (OI) 1,66,800
Change in OI -30,000
Bid Price 1.10
Offer Price 1.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE740.00
0.80 -0.30 -27.27% 650.95
Previous Close 1.10
Open 1.25
High 1.45
Low 0.65
Vol 3,06,000
Open Interest (OI) 5,91,600
Change in OI -38,400
Bid Price 0.75
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
PE500.00
0.50 -0.20 -28.57% 651.25
Previous Close 0.70
Open 0.55
High 1.25
Low 0.45
Vol 20,400
Open Interest (OI) 58,800
Change in OI 0
Bid Price 0.50
Offer Price 0.75
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE760.00
0.60 -0.25 -29.41% 651.15
Previous Close 0.85
Open 1.00
High 1.00
Low 0.50
Vol 78,000
Open Interest (OI) 3,49,200
Change in OI 8,400
Bid Price 0.60
Offer Price 0.75
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE820.00
0.35 -0.15 -30.00% 651.40
Previous Close 0.50
Open 0.35
High 0.45
Low 0.35
Vol 10,800
Open Interest (OI) 1,32,000
Change in OI -9,600
Bid Price 0.35
Offer Price 0.50
Bid Quantity 2,400
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE750.00
0.70 -0.30 -30.00% 651.05
Previous Close 1.00
Open 1.25
High 1.25
Low 0.70
Vol 2,48,400
Open Interest (OI) 9,38,400
Change in OI -21,600
Bid Price 0.75
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE710.00
52.40 -24.95 -32.26% 599.35
Previous Close 77.35
Open 52.40
High 52.40
Low 52.40
Vol 1,200
Open Interest (OI) 1,82,400
Change in OI 0
Bid Price 47.65
Offer Price 60.35
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
PE530.00
0.70 -0.35 -33.33% 651.05
Previous Close 1.05
Open 1.10
High 1.10
Low 0.70
Vol 4,800
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.20
Offer Price 0.95
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE610.00
43.40 -22.60 -34.24% 608.35
Previous Close 66.00
Open 43.40
High 43.40
Low 43.40
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 39.30
Offer Price 55.55
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE800.00
0.35 -0.20 -36.36% 651.40
Previous Close 0.55
Open 0.50
High 0.55
Low 0.35
Vol 97,200
Open Interest (OI) 9,32,400
Change in OI -27,600
Bid Price 0.35
Offer Price 0.45
Bid Quantity 22,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE790.00
0.30 -0.20 -40.00% 651.45
Previous Close 0.50
Open 0.50
High 0.50
Low 0.30
Vol 19,200
Open Interest (OI) 2,55,600
Change in OI -1,200
Bid Price 0.30
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE770.00
0.35 -0.30 -46.15% 651.40
Previous Close 0.65
Open 0.60
High 0.65
Low 0.35
Vol 27,600
Open Interest (OI) 3,92,400
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE900.00
0.15 -0.15 -50.00% 651.60
Previous Close 0.30
Open 0.20
High 0.20
Low 0.05
Vol 19,200
Open Interest (OI) 55,200
Change in OI -19,200
Bid Price 0.20
Offer Price 0.40
Bid Quantity 13,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-04-2021
OPTSTK
CE850.00
0.20 -0.30 -60.00% 651.55
Previous Close 0.50
Open 0.30
High 0.30
Low 0.20
Vol 3,600
Open Interest (OI) 1,53,600
Change in OI -1,200
Bid Price 0.05
Offer Price 0.40
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE640.00
55.70 16.70 42.82% 596.05
Previous Close 39.00
Open 55.70
High 55.70
Low 55.70
Vol 1,200
Open Interest (OI) 27,600
Change in OI 0
Bid Price 0.00
Offer Price 53.90
Bid Quantity 0
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE680.00
50.65 10.70 26.78% 601.10
Previous Close 39.95
Open 47.65
High 50.65
Low 47.65
Vol 4,800
Open Interest (OI) 37,200
Change in OI 0
Bid Price 45.25
Offer Price 66.00
Bid Quantity 3,600
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE730.00
12.00 1.75 17.07% 639.75
Previous Close 10.25
Open 12.00
High 12.00
Low 12.00
Vol 1,200
Open Interest (OI) 15,600
Change in OI 0
Bid Price 8.95
Offer Price 14.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE660.00
35.00 3.85 12.36% 616.75
Previous Close 31.15
Open 34.50
High 37.50
Low 34.50
Vol 12,000
Open Interest (OI) 49,200
Change in OI 0
Bid Price 31.45
Offer Price 34.00
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
13.35 1.35 11.25% 638.40
Previous Close 12.00
Open 15.00
High 15.15
Low 11.50
Vol 1,60,800
Open Interest (OI) 1,23,600
Change in OI 61,200
Bid Price 11.50
Offer Price 13.35
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
9.95 1.00 11.17% 641.80
Previous Close 8.95
Open 10.45
High 10.70
Low 9.95
Vol 14,400
Open Interest (OI) 38,400
Change in OI 10,800
Bid Price 8.30
Offer Price 10.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE670.00
30.00 3.00 11.11% 621.75
Previous Close 27.00
Open 30.00
High 30.00
Low 29.95
Vol 19,200
Open Interest (OI) 19,200
Change in OI 10,800
Bid Price 19.10
Offer Price 35.90
Bid Quantity 22,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE650.00
38.00 2.50 7.04% 613.75
Previous Close 35.50
Open 38.05
High 43.20
Low 34.00
Vol 60,000
Open Interest (OI) 84,000
Change in OI 16,800
Bid Price 38.05
Offer Price 42.50
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
8.25 0.50 6.45% 643.50
Previous Close 7.75
Open 9.00
High 9.25
Low 6.75
Vol 90,000
Open Interest (OI) 2,10,000
Change in OI 15,600
Bid Price 7.00
Offer Price 8.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE650.00
35.00 1.80 5.42% 616.75
Previous Close 33.20
Open 31.35
High 35.50
Low 27.60
Vol 56,400
Open Interest (OI) 91,200
Change in OI 18,000
Bid Price 32.05
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE710.00
14.80 0.75 5.34% 636.95
Previous Close 14.05
Open 17.10
High 17.50
Low 13.00
Vol 42,000
Open Interest (OI) 54,000
Change in OI -7,200
Bid Price 13.45
Offer Price 16.80
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
17.65 0.65 3.82% 634.10
Previous Close 17.00
Open 19.25
High 20.90
Low 16.00
Vol 2,13,600
Open Interest (OI) 2,11,200
Change in OI 10,800
Bid Price 17.60
Offer Price 18.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE740.00
101.50 0.00 0.00% 550.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 74.70
Offer Price 104.35
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE800.00
4.00 0.00 0.00% 647.75
Previous Close 4.00
Open 4.00
High 4.50
Low 3.50
Vol 28,800
Open Interest (OI) 51,600
Change in OI 9,600
Bid Price 3.30
Offer Price 4.40
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE690.00
42.85 0.00 0.00% 608.90
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 0.00
Offer Price 79.50
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE900.00
2.55 0.00 0.00% 649.20
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 0.40
Offer Price 0.00
Bid Quantity 6,000
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% 642.75
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 2.00
Offer Price 24.90
Bid Quantity 1,200
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE640.00
35.00 0.00 0.00% 616.75
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 21.55
Offer Price 32.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE730.00
94.55 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 64.95
Offer Price 105.75
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% 593.75
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 36.35
Offer Price 79.65
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
CE770.00
15.55 0.00 0.00% 636.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,600
Change in OI 0
Bid Price 2.65
Offer Price 17.10
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE550.00
7.35 0.00 0.00% 644.40
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 1.70
Offer Price 23.30
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
18.00 0.00 0.00% 633.75
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 1.80
Offer Price 17.95
Bid Quantity 8,400
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE630.00
27.35 -0.10 -0.36% 624.40
Previous Close 27.45
Open 21.30
High 27.35
Low 21.30
Vol 7,200
Open Interest (OI) 24,000
Change in OI 3,600
Bid Price 17.75
Offer Price 37.70
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
22.10 -1.00 -4.33% 629.65
Previous Close 23.10
Open 27.00
High 27.00
Low 22.10
Vol 12,000
Open Interest (OI) 20,400
Change in OI 7,200
Bid Price 24.15
Offer Price 29.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE600.00
14.85 -1.80 -10.81% 636.90
Previous Close 16.65
Open 12.85
High 16.00
Low 11.45
Vol 82,800
Open Interest (OI) 96,000
Change in OI 18,000
Bid Price 14.85
Offer Price 15.90
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE620.00
20.20 -2.55 -11.21% 631.55
Previous Close 22.75
Open 22.75
High 22.75
Low 20.20
Vol 2,400
Open Interest (OI) 20,400
Change in OI 1,200
Bid Price 20.35
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE700.00
65.60 -9.40 -12.53% 586.15
Previous Close 75.00
Open 71.30
High 71.30
Low 65.60
Vol 2,400
Open Interest (OI) 62,400
Change in OI 1,200
Bid Price 59.95
Offer Price 66.05
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-05-2021
OPTSTK
PE580.00
9.25 -2.20 -19.21% 642.50
Previous Close 11.45
Open 10.00
High 10.00
Low 8.50
Vol 9,600
Open Interest (OI) 27,600
Change in OI 0
Bid Price 8.95
Offer Price 13.00
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