Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
419.75
Change Change %
7.75 1.88%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
419.80
Change Change %
7.50 1.82%

Updated:23 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
CE390.00
34.25 11.10 47.95% 385.50
Previous Close 23.15
Open 28.00
High 34.25
Low 19.05
Vol 27,600
Open Interest (OI) 10,800
Change in OI 1,200
Bid Price 31.25
Offer Price 33.15
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE400.00
22.75 6.60 40.87% 397.00
Previous Close 16.15
Open 18.00
High 22.75
Low 8.45
Vol 3,13,200
Open Interest (OI) 34,800
Change in OI -30,000
Bid Price 18.00
Offer Price 22.80
Bid Quantity 10,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE410.00
13.00 3.60 38.30% 406.75
Previous Close 9.40
Open 12.00
High 13.15
Low 3.00
Vol 27,16,800
Open Interest (OI) 2,08,800
Change in OI -36,000
Bid Price 13.00
Offer Price 14.15
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE560.00
140.00 15.00 12.00% 279.75
Previous Close 125.00
Open 144.45
High 151.00
Low 140.00
Vol 8,400
Open Interest (OI) 6,000
Change in OI 0
Bid Price 130.00
Offer Price 144.95
Bid Quantity 27,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE420.00
5.05 0.25 5.21% 414.70
Previous Close 4.80
Open 6.95
High 6.95
Low 0.90
Vol 67,00,800
Open Interest (OI) 7,86,000
Change in OI 33,600
Bid Price 5.05
Offer Price 5.20
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE540.00
128.50 4.10 3.30% 291.25
Previous Close 124.40
Open 124.40
High 129.00
Low 123.75
Vol 4,800
Open Interest (OI) 22,800
Change in OI 0
Bid Price 110.35
Offer Price 129.65
Bid Quantity 7,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE370.00
60.00 0.00 0.00% 359.75
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 46.55
Offer Price 61.05
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE570.00
135.00 0.00 0.00% 284.75
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 138.75
Offer Price 169.00
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE260.00
223.90 0.00 0.00% 195.85
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 140.55
Offer Price 171.50
Bid Quantity 27,600
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% 419.45
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 0.00
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
PE320.00
0.40 0.00 0.00% 419.35
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 0.05
Offer Price 0.10
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
0.05 0.00 0.00% 419.70
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 1,16,400
Open Interest (OI) 2,92,800
Change in OI -27,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE550.00
128.05 0.00 0.00% 291.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 125.65
Offer Price 139.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE350.00
94.65 0.00 0.00% 325.10
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 68.15
Offer Price 74.30
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE300.00
112.00 0.00 0.00% 307.75
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 114.70
Offer Price 137.95
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE520.00
99.35 -1.55 -1.54% 320.40
Previous Close 100.90
Open 107.60
High 108.75
Low 99.35
Vol 15,600
Open Interest (OI) 60,000
Change in OI -12,000
Bid Price 93.80
Offer Price 101.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE530.00
111.50 -8.50 -7.08% 308.25
Previous Close 120.00
Open 113.75
High 118.35
Low 111.50
Vol 14,400
Open Interest (OI) 20,400
Change in OI -12,000
Bid Price 100.60
Offer Price 119.35
Bid Quantity 8,400
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE360.00
53.00 -4.50 -7.83% 366.75
Previous Close 57.50
Open 53.00
High 53.00
Low 53.00
Vol 1,200
Open Interest (OI) 4,800
Change in OI -1,200
Bid Price 55.35
Offer Price 70.40
Bid Quantity 7,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE510.00
88.35 -8.65 -8.92% 331.40
Previous Close 97.00
Open 93.10
High 95.50
Low 88.35
Vol 21,600
Open Interest (OI) 1,17,600
Change in OI -4,800
Bid Price 80.85
Offer Price 89.10
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE490.00
69.50 -8.50 -10.90% 350.25
Previous Close 78.00
Open 76.55
High 77.50
Low 69.50
Vol 22,800
Open Interest (OI) 1,65,600
Change in OI -16,800
Bid Price 66.50
Offer Price 74.60
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
29.90 -3.90 -11.54% 389.85
Previous Close 33.80
Open 29.90
High 29.90
Low 29.90
Vol 1,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 40.75
Offer Price 42.90
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE500.00
78.50 -10.60 -11.90% 341.25
Previous Close 89.10
Open 85.00
High 93.30
Low 78.50
Vol 98,400
Open Interest (OI) 2,36,400
Change in OI -66,000
Bid Price 77.60
Offer Price 78.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE470.00
49.20 -8.40 -14.58% 370.55
Previous Close 57.60
Open 53.25
High 62.65
Low 49.20
Vol 70,800
Open Interest (OI) 4,11,600
Change in OI -31,200
Bid Price 47.90
Offer Price 49.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE480.00
58.30 -10.10 -14.77% 361.45
Previous Close 68.40
Open 67.75
High 72.80
Low 58.30
Vol 1,22,400
Open Interest (OI) 4,18,800
Change in OI 51,600
Bid Price 56.35
Offer Price 61.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE460.00
38.20 -9.95 -20.66% 381.55
Previous Close 48.15
Open 43.40
High 52.00
Low 38.20
Vol 1,11,600
Open Interest (OI) 4,90,800
Change in OI -80,400
Bid Price 38.40
Offer Price 45.55
Bid Quantity 1,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE450.00
30.05 -7.85 -20.71% 389.70
Previous Close 37.90
Open 32.10
High 43.25
Low 29.40
Vol 1,75,200
Open Interest (OI) 2,59,200
Change in OI -1,28,400
Bid Price 27.95
Offer Price 29.05
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE430.00
1.85 -0.50 -21.28% 417.90
Previous Close 2.35
Open 2.90
High 2.90
Low 0.50
Vol 41,00,400
Open Interest (OI) 10,48,800
Change in OI -48,000
Bid Price 1.85
Offer Price 1.90
Bid Quantity 1,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE520.00
0.10 -0.05 -33.33% 419.65
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 3,88,800
Open Interest (OI) 19,69,200
Change in OI -2,59,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 74,400
Offer Quantity 76,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE440.00
19.00 -9.70 -33.80% 400.75
Previous Close 28.70
Open 24.50
High 33.60
Low 19.00
Vol 2,77,200
Open Interest (OI) 5,05,200
Change in OI -69,600
Bid Price 18.40
Offer Price 19.50
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
0.80 -0.55 -40.74% 418.95
Previous Close 1.35
Open 1.10
High 1.10
Low 0.25
Vol 22,60,800
Open Interest (OI) 9,57,600
Change in OI -2,02,800
Bid Price 0.70
Offer Price 0.85
Bid Quantity 12,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE570.00
0.05 -0.05 -50.00% 419.70
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 4,800
Open Interest (OI) 42,000
Change in OI -3,600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE510.00
0.10 -0.10 -50.00% 419.65
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 3,01,200
Open Interest (OI) 8,48,400
Change in OI -1,64,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,14,000
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE300.00
0.05 -0.05 -50.00% 419.70
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,400
Open Interest (OI) 2,400
Change in OI -2,400
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
PE430.00
9.75 -10.00 -50.63% 410.00
Previous Close 19.75
Open 13.60
High 24.30
Low 9.75
Vol 3,72,000
Open Interest (OI) 3,08,400
Change in OI -1,47,600
Bid Price 9.15
Offer Price 10.30
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
0.40 -0.45 -52.94% 419.35
Previous Close 0.85
Open 0.75
High 0.75
Low 0.15
Vol 23,18,400
Open Interest (OI) 12,66,000
Change in OI -9,90,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 19,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE470.00
0.15 -0.25 -62.50% 419.60
Previous Close 0.40
Open 0.30
High 0.30
Low 0.05
Vol 5,95,200
Open Interest (OI) 8,97,600
Change in OI -2,20,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE560.00
0.05 -0.10 -66.67% 419.70
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 2,54,400
Open Interest (OI) 4,39,200
Change in OI -1,41,600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 85,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE580.00
0.05 -0.10 -66.67% 419.70
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 18,000
Open Interest (OI) 2,36,400
Change in OI -15,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 78,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE530.00
0.05 -0.10 -66.67% 419.70
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 2,34,000
Open Interest (OI) 4,94,400
Change in OI -1,65,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 94,800
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE480.00
0.10 -0.20 -66.67% 419.65
Previous Close 0.30
Open 0.20
High 0.20
Low 0.05
Vol 7,80,000
Open Interest (OI) 16,22,400
Change in OI -3,32,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 18,000
Offer Quantity 20,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE550.00
0.05 -0.10 -66.67% 419.70
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 3,81,600
Open Interest (OI) 5,82,000
Change in OI -2,62,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,200
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE460.00
0.15 -0.35 -70.00% 419.60
Previous Close 0.50
Open 0.40
High 0.40
Low 0.05
Vol 12,58,800
Open Interest (OI) 12,08,400
Change in OI -4,11,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE540.00
0.05 -0.15 -75.00% 419.70
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 2,10,000
Open Interest (OI) 4,64,400
Change in OI -1,68,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 86,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE340.00
0.10 -0.30 -75.00% 419.65
Previous Close 0.40
Open 0.10
High 0.10
Low 0.10
Vol 3,600
Open Interest (OI) 8,400
Change in OI -3,600
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE350.00
0.10 -0.30 -75.00% 419.65
Previous Close 0.40
Open 0.35
High 0.35
Low 0.05
Vol 26,400
Open Interest (OI) 69,600
Change in OI -6,000
Bid Price 0.05
Offer Price 0.40
Bid Quantity 6,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE420.00
3.05 -9.20 -75.10% 416.70
Previous Close 12.25
Open 9.45
High 15.00
Low 3.05
Vol 14,71,200
Open Interest (OI) 6,10,800
Change in OI -40,800
Bid Price 3.05
Offer Price 4.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE360.00
0.10 -0.35 -77.78% 419.65
Previous Close 0.45
Open 0.20
High 0.30
Low 0.10
Vol 28,800
Open Interest (OI) 33,600
Change in OI -7,200
Bid Price 0.05
Offer Price 0.50
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE490.00
0.05 -0.20 -80.00% 419.70
Previous Close 0.25
Open 0.15
High 0.20
Low 0.05
Vol 2,89,200
Open Interest (OI) 7,30,800
Change in OI -1,64,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 45,600
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
CE500.00
0.05 -0.20 -80.00% 419.70
Previous Close 0.25
Open 0.15
High 0.20
Low 0.05
Vol 12,33,600
Open Interest (OI) 39,82,800
Change in OI -8,80,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,76,000
Offer Quantity 1,36,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE400.00
0.55 -3.05 -84.72% 419.20
Previous Close 3.60
Open 1.75
High 3.00
Low 0.50
Vol 38,66,400
Open Interest (OI) 8,58,000
Change in OI -2,90,400
Bid Price 0.50
Offer Price 0.70
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE410.00
1.00 -5.90 -85.51% 418.75
Previous Close 6.90
Open 4.45
High 7.40
Low 1.00
Vol 49,57,200
Open Interest (OI) 7,54,800
Change in OI -3,37,200
Bid Price 1.00
Offer Price 1.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE370.00
0.10 -0.60 -85.71% 419.65
Previous Close 0.70
Open 0.45
High 0.50
Low 0.05
Vol 1,28,400
Open Interest (OI) 86,400
Change in OI -38,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE390.00
0.25 -1.75 -87.50% 419.50
Previous Close 2.00
Open 0.55
High 1.15
Low 0.25
Vol 11,48,400
Open Interest (OI) 2,08,800
Change in OI -2,36,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
24-09-2020
OPTSTK
PE380.00
0.05 -1.05 -95.45% 419.70
Previous Close 1.10
Open 0.50
High 0.55
Low 0.05
Vol 5,28,000
Open Interest (OI) 2,26,800
Change in OI -1,33,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE590.00
0.75 0.15 25.00% 419.00
Previous Close 0.60
Open 0.75
High 0.75
Low 0.75
Vol 1,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.90
Offer Price 2.00
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE520.00
106.00 20.00 23.26% 313.75
Previous Close 86.00
Open 103.90
High 106.00
Low 103.90
Vol 2,400
Open Interest (OI) 4,800
Change in OI 0
Bid Price 85.00
Offer Price 101.55
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE440.00
19.00 2.60 15.85% 400.75
Previous Close 16.40
Open 18.25
High 19.00
Low 13.75
Vol 9,93,600
Open Interest (OI) 5,28,000
Change in OI 93,600
Bid Price 18.75
Offer Price 19.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE430.00
23.00 2.95 14.71% 396.75
Previous Close 20.05
Open 21.35
High 23.45
Low 16.95
Vol 9,66,000
Open Interest (OI) 3,61,200
Change in OI 40,800
Bid Price 23.00
Offer Price 23.60
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE420.00
27.55 3.50 14.55% 392.20
Previous Close 24.05
Open 25.85
High 27.55
Low 20.60
Vol 21,86,400
Open Interest (OI) 6,54,000
Change in OI 2,04,000
Bid Price 27.50
Offer Price 27.60
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
39.00 4.60 13.37% 380.75
Previous Close 34.40
Open 35.85
High 39.00
Low 30.00
Vol 3,22,800
Open Interest (OI) 1,62,000
Change in OI 30,000
Bid Price 37.65
Offer Price 39.95
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE450.00
15.35 1.80 13.28% 404.40
Previous Close 13.55
Open 15.05
High 15.35
Low 11.15
Vol 12,97,200
Open Interest (OI) 6,64,800
Change in OI 1,71,600
Bid Price 15.25
Offer Price 15.35
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
10.20 1.15 12.71% 409.55
Previous Close 9.05
Open 9.25
High 10.20
Low 7.35
Vol 3,78,000
Open Interest (OI) 3,70,800
Change in OI 8,400
Bid Price 9.60
Offer Price 10.15
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
32.70 3.65 12.56% 387.05
Previous Close 29.05
Open 30.15
High 32.70
Low 25.00
Vol 6,49,200
Open Interest (OI) 2,14,800
Change in OI 1,56,000
Bid Price 32.50
Offer Price 33.00
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
12.40 1.35 12.22% 407.35
Previous Close 11.05
Open 11.05
High 12.50
Low 9.00
Vol 10,11,600
Open Interest (OI) 6,08,400
Change in OI 98,400
Bid Price 12.40
Offer Price 12.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE500.00
5.45 0.45 9.00% 414.30
Previous Close 5.00
Open 5.35
High 5.45
Low 4.05
Vol 4,24,800
Open Interest (OI) 6,80,400
Change in OI 7,200
Bid Price 5.35
Offer Price 5.45
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE390.00
41.50 3.40 8.92% 378.25
Previous Close 38.10
Open 41.55
High 41.55
Low 41.50
Vol 3,600
Open Interest (OI) 9,600
Change in OI 3,600
Bid Price 36.00
Offer Price 53.50
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE480.00
8.00 0.65 8.84% 411.75
Previous Close 7.35
Open 7.85
High 8.05
Low 5.90
Vol 7,05,600
Open Interest (OI) 3,85,200
Change in OI 1,200
Bid Price 7.80
Offer Price 8.05
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE490.00
6.60 0.50 8.20% 413.15
Previous Close 6.10
Open 5.70
High 6.60
Low 4.95
Vol 75,600
Open Interest (OI) 86,400
Change in OI -7,200
Bid Price 5.00
Offer Price 6.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE550.00
2.70 0.20 8.00% 417.05
Previous Close 2.50
Open 2.35
High 2.70
Low 1.75
Vol 1,14,000
Open Interest (OI) 1,68,000
Change in OI 75,600
Bid Price 2.20
Offer Price 2.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE520.00
3.60 0.25 7.46% 416.15
Previous Close 3.35
Open 2.55
High 3.80
Low 2.55
Vol 46,800
Open Interest (OI) 76,800
Change in OI 13,200
Bid Price 3.35
Offer Price 3.70
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE540.00
127.80 8.80 7.39% 291.95
Previous Close 119.00
Open 122.90
High 127.80
Low 122.90
Vol 4,800
Open Interest (OI) 8,400
Change in OI 4,800
Bid Price 112.15
Offer Price 123.05
Bid Quantity 7,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE470.00
63.40 4.25 7.19% 356.35
Previous Close 59.15
Open 62.50
High 63.40
Low 59.55
Vol 7,200
Open Interest (OI) 2,07,600
Change in OI 4,800
Bid Price 48.45
Offer Price 63.20
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE380.00
52.00 2.00 4.00% 367.75
Previous Close 50.00
Open 47.35
High 52.00
Low 42.25
Vol 24,000
Open Interest (OI) 42,000
Change in OI 9,600
Bid Price 39.65
Offer Price 54.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE510.00
4.20 0.15 3.70% 415.55
Previous Close 4.05
Open 4.00
High 4.30
Low 3.70
Vol 21,600
Open Interest (OI) 30,000
Change in OI 7,200
Bid Price 4.00
Offer Price 4.40
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
2.70 0.05 1.89% 417.05
Previous Close 2.65
Open 2.80
High 2.80
Low 2.35
Vol 13,200
Open Interest (OI) 42,000
Change in OI 6,000
Bid Price 2.40
Offer Price 3.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE490.00
62.00 0.00 0.00% 357.75
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 57.35
Offer Price 83.95
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE570.00
2.25 0.00 0.00% 417.50
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 1.15
Offer Price 3.40
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE570.00
130.00 0.00 0.00% 289.75
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 137.55
Offer Price 169.35
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE580.00
2.05 0.00 0.00% 417.70
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 1.00
Offer Price 3.65
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE360.00
70.00 0.00 0.00% 349.75
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 54.60
Offer Price 76.95
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE290.00
143.00 0.00 0.00% 276.75
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 113.25
Offer Price 143.60
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE550.00
109.00 0.00 0.00% 310.75
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 120.30
Offer Price 143.70
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE300.00
119.00 0.00 0.00% 300.75
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 107.00
Offer Price 132.65
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE560.00
1.90 -0.05 -2.56% 417.85
Previous Close 1.95
Open 1.95
High 2.00
Low 1.35
Vol 62,400
Open Interest (OI) 93,600
Change in OI 33,600
Bid Price 1.70
Offer Price 2.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE560.00
147.00 -7.30 -4.73% 272.75
Previous Close 154.30
Open 147.00
High 147.00
Low 147.00
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 128.90
Offer Price 148.95
Bid Quantity 27,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE500.00
82.50 -8.95 -9.79% 337.25
Previous Close 91.45
Open 90.00
High 94.90
Low 82.50
Vol 4,800
Open Interest (OI) 90,000
Change in OI -1,200
Bid Price 72.90
Offer Price 85.20
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE480.00
67.45 -7.45 -9.95% 352.30
Previous Close 74.90
Open 69.00
High 72.00
Low 65.65
Vol 26,400
Open Interest (OI) 36,000
Change in OI 6,000
Bid Price 52.70
Offer Price 72.40
Bid Quantity 6,000
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE460.00
49.10 -5.95 -10.81% 370.65
Previous Close 55.05
Open 55.90
High 56.60
Low 49.10
Vol 19,200
Open Interest (OI) 97,200
Change in OI 10,800
Bid Price 38.95
Offer Price 49.15
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE530.00
3.00 -0.40 -11.76% 416.75
Previous Close 3.40
Open 3.00
High 3.00
Low 3.00
Vol 3,600
Open Interest (OI) 15,600
Change in OI 3,600
Bid Price 2.30
Offer Price 3.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE450.00
42.50 -5.80 -12.01% 377.25
Previous Close 48.30
Open 46.85
High 52.00
Low 42.50
Vol 42,000
Open Interest (OI) 1,70,400
Change in OI 26,400
Bid Price 38.30
Offer Price 42.05
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
34.95 -6.90 -16.49% 384.80
Previous Close 41.85
Open 40.95
High 47.25
Low 34.75
Vol 1,72,800
Open Interest (OI) 4,71,600
Change in OI 38,400
Bid Price 27.05
Offer Price 35.25
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE430.00
29.40 -5.85 -16.60% 390.35
Previous Close 35.25
Open 32.00
High 38.25
Low 28.65
Vol 3,16,800
Open Interest (OI) 2,74,800
Change in OI 42,000
Bid Price 27.05
Offer Price 29.45
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE420.00
23.85 -5.85 -19.70% 395.90
Previous Close 29.70
Open 27.60
High 32.50
Low 23.20
Vol 6,92,400
Open Interest (OI) 5,52,000
Change in OI 48,000
Bid Price 23.60
Offer Price 23.75
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
19.00 -5.40 -22.13% 400.75
Previous Close 24.40
Open 22.05
High 27.00
Low 19.00
Vol 7,89,600
Open Interest (OI) 2,29,200
Change in OI 1,12,800
Bid Price 18.50
Offer Price 19.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE400.00
15.30 -4.65 -23.31% 404.45
Previous Close 19.95
Open 18.50
High 22.30
Low 15.15
Vol 10,15,200
Open Interest (OI) 6,63,600
Change in OI 57,600
Bid Price 15.15
Offer Price 15.30
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE390.00
11.90 -4.25 -26.32% 407.85
Previous Close 16.15
Open 14.05
High 17.95
Low 11.80
Vol 3,06,000
Open Interest (OI) 1,10,400
Change in OI 54,000
Bid Price 11.80
Offer Price 12.10
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE380.00
9.30 -3.55 -27.63% 410.45
Previous Close 12.85
Open 10.75
High 14.35
Low 9.20
Vol 6,12,000
Open Interest (OI) 3,09,600
Change in OI 73,200
Bid Price 9.15
Offer Price 9.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE370.00
7.10 -3.15 -30.73% 412.65
Previous Close 10.25
Open 8.60
High 11.30
Low 7.10
Vol 4,10,400
Open Interest (OI) 1,86,000
Change in OI 1,26,000
Bid Price 5.30
Offer Price 7.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE360.00
5.45 -2.80 -33.94% 414.30
Previous Close 8.25
Open 7.00
High 8.85
Low 5.40
Vol 4,11,600
Open Interest (OI) 1,68,000
Change in OI 76,800
Bid Price 5.10
Offer Price 5.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE350.00
4.25 -2.20 -34.11% 415.50
Previous Close 6.45
Open 1.00
High 6.95
Low 1.00
Vol 3,13,200
Open Interest (OI) 1,42,800
Change in OI 50,400
Bid Price 4.00
Offer Price 4.25
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE340.00
3.35 -1.95 -36.79% 416.40
Previous Close 5.30
Open 4.35
High 5.05
Low 3.35
Vol 16,800
Open Interest (OI) 10,800
Change in OI 7,200
Bid Price 2.80
Offer Price 3.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE300.00
1.50 -1.00 -40.00% 418.25
Previous Close 2.50
Open 2.50
High 2.50
Low 1.50
Vol 4,800
Open Interest (OI) 3,600
Change in OI 2,400
Bid Price 1.50
Offer Price 2.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
CE350.00
66.00 -77.00 -53.85% 353.75
Previous Close 143.00
Open 66.00
High 66.00
Low 66.00
Vol 10,800
Open Interest (OI) 12,000
Change in OI 0
Bid Price 65.85
Offer Price 83.55
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
29-10-2020
OPTSTK
PE320.00
3.00 -14.15 -82.51% 416.75
Previous Close 17.15
Open 3.00
High 3.00
Low 3.00
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.30
Offer Price 2.80
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
25.00 0.60 2.46% 394.75
Previous Close 24.40
Open 25.00
High 25.00
Low 25.00
Vol 2,400
Open Interest (OI) 4,800
Change in OI -1,200
Bid Price 20.90
Offer Price 23.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
26-11-2020
OPTSTK
CE400.00
134.00 0.00 0.00% 285.75
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 0.00
Offer Price 0.00
Bid Quantity 0
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