Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
777.70
Change Change %
-23.50 -2.93%

Updated:17 Jun, 2019, 15:59 PM IST

BSE
776.70
Change Change %
-23.45 -2.93%

Updated:17 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 780.00
15.30 1.55 11.27% 762.40
Previous Close 13.75
Open 25.90
High 25.90
Low 12.75
Vol 6,45,600
Open Interest (OI) 2,29,200
Change in OI 1,84,800
Bid Price 14.65
Offer Price 15.30
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 810.00
4.05 0.40 10.96% 773.65
Previous Close 3.65
Open 7.85
High 8.40
Low 3.30
Vol 13,60,800
Open Interest (OI) 5,32,800
Change in OI 1,41,600
Bid Price 3.95
Offer Price 4.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 800.00
6.40 0.60 10.34% 771.30
Previous Close 5.80
Open 13.55
High 13.55
Low 5.35
Vol 29,79,600
Open Interest (OI) 6,91,200
Change in OI 4,10,400
Bid Price 6.35
Offer Price 6.50
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 770.00
20.50 1.70 9.04% 757.20
Previous Close 18.80
Open 26.75
High 29.00
Low 18.10
Vol 43,200
Open Interest (OI) 32,400
Change in OI 3,600
Bid Price 20.05
Offer Price 21.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 820.00
2.45 0.20 8.89% 775.25
Previous Close 2.25
Open 6.50
High 6.50
Low 2.05
Vol 22,20,000
Open Interest (OI) 13,90,800
Change in OI 87,600
Bid Price 2.40
Offer Price 2.50
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 790.00
9.90 0.70 7.61% 767.80
Previous Close 9.20
Open 14.90
High 16.80
Low 8.35
Vol 11,28,000
Open Interest (OI) 2,78,400
Change in OI 2,54,400
Bid Price 9.45
Offer Price 10.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 830.00
1.50 0.10 7.14% 776.20
Previous Close 1.40
Open 2.05
High 3.10
Low 1.30
Vol 10,62,000
Open Interest (OI) 7,20,000
Change in OI -61,200
Bid Price 1.40
Offer Price 1.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 760.00
27.90 1.05 3.91% 749.80
Previous Close 26.85
Open 34.85
High 34.85
Low 25.75
Vol 32,400
Open Interest (OI) 19,200
Change in OI -6,000
Bid Price 27.35
Offer Price 29.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 920.00
0.30 0.00 0.00% 777.40
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 1,200
Open Interest (OI) 33,600
Change in OI 0
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
27-06-2019
OPTSTK
CE 690.00
124.00 0.00 0.00% 653.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 78.25
Offer Price 107.95
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 690.00
0.50 0.00 0.00% 777.20
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 0.20
Offer Price 2.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 660.00
147.85 0.00 0.00% 629.85
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 104.00
Offer Price 139.60
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 900.00
0.30 0.00 0.00% 777.40
Previous Close 0.30
Open 0.35
High 0.35
Low 0.30
Vol 16,800
Open Interest (OI) 2,43,600
Change in OI -14,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 8,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 900.00
91.05 0.00 0.00% 686.65
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 97.50
Offer Price 131.45
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 890.00
0.55 0.00 0.00% 777.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 79,200
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 640.00
169.00 0.00 0.00% 608.70
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 120.90
Offer Price 166.00
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 730.00
77.00 0.00 0.00% 700.70
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 52.20
Offer Price 56.70
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 630.00
110.10 0.00 0.00% 667.60
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 140.90
Offer Price 173.20
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 630.00
2.25 0.00 0.00% 775.45
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 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 620.00
191.35 0.00 0.00% 586.35
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 149.95
Offer Price 180.00
Bid Quantity 30,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 620.00
3.50 0.00 0.00% 774.20
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 0.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 750.00
35.55 0.00 0.00% 742.15
Previous Close 35.55
Open 43.10
High 43.10
Low 33.65
Vol 13,200
Open Interest (OI) 15,600
Change in OI 2,400
Bid Price 35.10
Offer Price 38.35
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 850.00
0.75 0.00 0.00% 776.95
Previous Close 0.75
Open 1.05
High 1.15
Low 0.50
Vol 6,01,200
Open Interest (OI) 4,20,000
Change in OI -24,000
Bid Price 0.65
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 850.00
60.85 0.00 0.00% 716.85
Previous Close 60.85
Open 60.85
High 60.85
Low 60.85
Vol 9,600
Open Interest (OI) 14,400
Change in OI 0
Bid Price 65.15
Offer Price 68.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 680.00
131.00 0.00 0.00% 646.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 82.15
Offer Price 115.75
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 680.00
0.50 0.00 0.00% 777.20
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 0.05
Offer Price 0.65
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 860.00
0.55 0.00 0.00% 777.15
Previous Close 0.55
Open 0.75
High 0.75
Low 0.25
Vol 3,08,400
Open Interest (OI) 3,12,000
Change in OI -64,800
Bid Price 0.45
Offer Price 0.65
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 860.00
77.85 0.00 0.00% 699.85
Previous Close 77.85
Open 66.45
High 77.85
Low 66.45
Vol 7,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 74.15
Offer Price 77.90
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 740.00
75.00 0.00 0.00% 702.70
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 43.75
Offer Price 47.65
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 830.00
51.70 0.00 0.00% 726.00
Previous Close 51.70
Open 40.90
High 51.70
Low 39.00
Vol 6,000
Open Interest (OI) 37,200
Change in OI 0
Bid Price 46.10
Offer Price 50.05
Bid Quantity 1,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 870.00
83.50 0.00 0.00% 694.20
Previous Close 83.50
Open 80.30
High 83.50
Low 76.85
Vol 3,600
Open Interest (OI) 1,200
Change in OI 0
Bid Price 83.10
Offer Price 89.25
Bid Quantity 13,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 720.00
98.00 0.00 0.00% 679.70
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 51.35
Offer Price 70.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 720.00
0.95 0.00 0.00% 776.75
Previous Close 0.95
Open 1.15
High 1.50
Low 0.95
Vol 42,000
Open Interest (OI) 70,800
Change in OI -1,200
Bid Price 0.90
Offer Price 1.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 590.00
146.40 0.00 0.00% 631.30
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 175.60
Offer Price 221.35
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 580.00
229.00 0.00 0.00% 548.70
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 184.15
Offer Price 232.10
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 840.00
1.00 0.00 0.00% 776.70
Previous Close 1.00
Open 1.10
High 1.90
Low 0.90
Vol 12,25,200
Open Interest (OI) 3,74,400
Change in OI -2,42,400
Bid Price 0.95
Offer Price 1.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 840.00
61.00 0.00 0.00% 716.70
Previous Close 61.00
Open 50.40
High 61.00
Low 50.10
Vol 9,600
Open Interest (OI) 21,600
Change in OI 3,600
Bid Price 55.35
Offer Price 59.70
Bid Quantity 1,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 610.00
126.70 0.00 0.00% 651.00
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 158.50
Offer Price 198.60
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 880.00
65.55 0.00 0.00% 712.15
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 93.10
Offer Price 97.05
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 910.00
0.35 0.00 0.00% 777.35
Previous Close 0.35
Open 0.30
High 0.35
Low 0.30
Vol 14,400
Open Interest (OI) 1,93,200
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 12,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 650.00
159.00 0.00 0.00% 618.70
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 112.10
Offer Price 154.50
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 710.00
0.80 0.00 0.00% 776.90
Previous Close 0.80
Open 0.70
High 0.80
Low 0.70
Vol 9,600
Open Interest (OI) 63,600
Change in OI 0
Bid Price 0.70
Offer Price 1.90
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 600.00
210.00 0.00 0.00% 567.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 167.05
Offer Price 210.45
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 600.00
0.25 0.00 0.00% 777.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 700.00
110.00 0.00 0.00% 667.70
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 67.95
Offer Price 96.60
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 700.00
0.60 0.00 0.00% 777.10
Previous Close 0.60
Open 0.65
High 1.00
Low 0.50
Vol 49,200
Open Interest (OI) 1,47,600
Change in OI 0
Bid Price 0.50
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 820.00
38.40 -2.45 -6.00% 739.30
Previous Close 40.85
Open 29.00
High 42.50
Low 29.00
Vol 1,28,400
Open Interest (OI) 1,90,800
Change in OI -4,800
Bid Price 37.25
Offer Price 39.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 810.00
29.70 -2.55 -7.91% 748.00
Previous Close 32.25
Open 22.95
High 33.80
Low 22.40
Vol 2,41,200
Open Interest (OI) 1,69,200
Change in OI -60,000
Bid Price 29.10
Offer Price 30.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 740.00
2.30 -0.20 -8.00% 775.40
Previous Close 2.50
Open 1.65
High 3.05
Low 1.65
Vol 2,64,000
Open Interest (OI) 1,99,200
Change in OI 94,800
Bid Price 2.15
Offer Price 2.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 790.00
16.30 -1.75 -9.70% 761.40
Previous Close 18.05
Open 12.90
High 19.85
Low 11.90
Vol 14,92,800
Open Interest (OI) 1,83,600
Change in OI -74,400
Bid Price 15.55
Offer Price 17.45
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 750.00
3.50 -0.45 -11.39% 774.20
Previous Close 3.95
Open 2.25
High 4.50
Low 2.25
Vol 7,44,000
Open Interest (OI) 4,93,200
Change in OI 34,800
Bid Price 3.25
Offer Price 3.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 780.00
11.30 -1.50 -11.72% 766.40
Previous Close 12.80
Open 9.80
High 14.20
Low 8.00
Vol 26,12,400
Open Interest (OI) 3,81,600
Change in OI 13,200
Bid Price 11.25
Offer Price 11.60
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 800.00
21.15 -3.05 -12.60% 756.55
Previous Close 24.20
Open 14.50
High 26.65
Low 14.50
Vol 14,11,200
Open Interest (OI) 2,97,600
Change in OI -2,53,200
Bid Price 21.15
Offer Price 23.05
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 760.00
5.10 -0.75 -12.82% 772.60
Previous Close 5.85
Open 3.00
High 6.70
Low 3.00
Vol 11,44,800
Open Interest (OI) 3,80,400
Change in OI 91,200
Bid Price 5.00
Offer Price 5.20
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 770.00
7.70 -1.20 -13.48% 770.00
Previous Close 8.90
Open 7.95
High 9.85
Low 5.00
Vol 16,03,200
Open Interest (OI) 3,20,400
Change in OI 1,44,000
Bid Price 7.55
Offer Price 7.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 870.00
0.30 -0.05 -14.29% 777.40
Previous Close 0.35
Open 0.10
High 0.40
Low 0.10
Vol 56,400
Open Interest (OI) 1,12,800
Change in OI -18,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 6,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
CE 880.00
0.20 -0.05 -20.00% 777.50
Previous Close 0.25
Open 0.45
High 0.45
Low 0.15
Vol 2,04,000
Open Interest (OI) 1,38,000
Change in OI -93,600
Bid Price 0.20
Offer Price 0.25
Bid Quantity 15,600
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
27-06-2019
OPTSTK
PE 730.00
1.05 -0.70 -40.00% 776.65
Previous Close 1.75
Open 1.50
High 1.90
Low 1.05
Vol 45,600
Open Interest (OI) 49,200
Change in OI -2,400
Bid Price 1.00
Offer Price 2.35
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 850.00
6.50 0.70 12.07% 771.20
Previous Close 5.80
Open 8.95
High 9.00
Low 5.60
Vol 1,33,200
Open Interest (OI) 13,41,600
Change in OI 6,000
Bid Price 5.65
Offer Price 6.95
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 820.00
13.30 0.70 5.56% 764.40
Previous Close 12.60
Open 16.25
High 17.15
Low 12.00
Vol 46,800
Open Interest (OI) 57,600
Change in OI 14,400
Bid Price 12.05
Offer Price 13.80
Bid Quantity 14,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 780.00
30.00 1.10 3.81% 747.70
Previous Close 28.90
Open 31.00
High 31.50
Low 28.05
Vol 14,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 29.40
Offer Price 32.35
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 800.00
19.95 0.60 3.10% 757.75
Previous Close 19.35
Open 24.60
High 26.00
Low 18.55
Vol 74,400
Open Interest (OI) 37,200
Change in OI 28,800
Bid Price 20.45
Offer Price 21.85
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 740.00
11.00 0.00 0.00% 766.70
Previous Close 11.00
Open 10.00
High 11.00
Low 10.00
Vol 7,200
Open Interest (OI) 31,200
Change in OI 2,400
Bid Price 10.20
Offer Price 12.80
Bid Quantity 2,400
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 830.00
9.65 0.00 0.00% 768.05
Previous Close 9.65
Open 17.20
High 17.20
Low 9.65
Vol 10,800
Open Interest (OI) 18,000
Change in OI 2,400
Bid Price 9.45
Offer Price 10.50
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 800.00
34.40 0.00 0.00% 743.30
Previous Close 34.40
Open 30.55
High 34.65
Low 29.45
Vol 54,000
Open Interest (OI) 96,000
Change in OI -2,400
Bid Price 33.00
Offer Price 35.20
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 690.00
3.95 0.00 0.00% 773.75
Previous Close 3.95
Open 3.95
High 3.95
Low 3.95
Vol 2,400
Open Interest (OI) 3,600
Change in OI 0
Bid Price 2.90
Offer Price 4.50
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 720.00
97.10 0.00 0.00% 680.60
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 70.65
Offer Price 75.40
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 720.00
8.00 0.00 0.00% 769.70
Previous Close 8.00
Open 6.50
High 8.00
Low 6.40
Vol 25,200
Open Interest (OI) 22,800
Change in OI 15,600
Bid Price 6.25
Offer Price 8.90
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 810.00
16.60 0.00 0.00% 761.10
Previous Close 16.60
Open 16.60
High 16.60
Low 16.60
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 15.55
Offer Price 18.55
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 810.00
25.20 0.00 0.00% 752.50
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 39.25
Offer Price 41.75
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 900.00
3.00 0.00 0.00% 774.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 1.10
Offer Price 2.50
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 820.00
33.00 0.00 0.00% 744.70
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 44.55
Offer Price 48.20
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 890.00
6.60 0.00 0.00% 771.10
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 0.70
Offer Price 3.40
Bid Quantity 9,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 840.00
7.50 0.00 0.00% 770.20
Previous Close 7.50
Open 13.25
High 13.25
Low 7.50
Vol 31,200
Open Interest (OI) 45,600
Change in OI 2,400
Bid Price 7.10
Offer Price 9.40
Bid Quantity 10,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 840.00
45.00 0.00 0.00% 732.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 58.90
Offer Price 63.15
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 790.00
26.00 0.00 0.00% 751.70
Previous Close 26.00
Open 30.15
High 30.15
Low 26.00
Vol 3,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 24.20
Offer Price 26.00
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 880.00
3.40 0.00 0.00% 774.30
Previous Close 3.40
Open 3.40
High 3.40
Low 3.40
Vol 1,200
Open Interest (OI) 22,800
Change in OI 0
Bid Price 2.00
Offer Price 3.95
Bid Quantity 3,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 730.00
63.60 0.00 0.00% 714.10
Previous Close 63.60
Open 73.65
High 73.65
Low 63.60
Vol 3,600
Open Interest (OI) 7,200
Change in OI 3,600
Bid Price 62.55
Offer Price 67.40
Bid Quantity 9,600
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 910.00
1.60 0.00 0.00% 776.10
Previous Close 1.60
Open 1.60
High 1.60
Low 1.60
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.50
Offer Price 2.65
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 750.00
14.00 0.00 0.00% 763.70
Previous Close 14.00
Open 11.50
High 14.00
Low 11.40
Vol 13,200
Open Interest (OI) 45,600
Change in OI 6,000
Bid Price 12.70
Offer Price 14.00
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 680.00
3.50 0.00 0.00% 774.20
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 2.10
Offer Price 3.60
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
CE 860.00
4.60 0.00 0.00% 773.10
Previous Close 4.60
Open 6.30
High 6.50
Low 4.55
Vol 44,400
Open Interest (OI) 34,800
Change in OI 13,200
Bid Price 3.80
Offer Price 4.95
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 780.00
26.00 0.00 0.00% 751.70
Previous Close 26.00
Open 23.70
High 26.00
Low 23.70
Vol 2,400
Open Interest (OI) 9,600
Change in OI 1,200
Bid Price 23.90
Offer Price 25.80
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 710.00
5.40 0.00 0.00% 772.30
Previous Close 5.40
Open 5.25
High 5.40
Low 5.25
Vol 2,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 5.30
Offer Price 6.25
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 600.00
1.00 0.00 0.00% 776.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.00
Offer Price 1.80
Bid Quantity 0
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 770.00
20.00 0.00 0.00% 757.70
Previous Close 20.00
Open 16.90
High 20.00
Low 16.90
Vol 4,800
Open Interest (OI) 8,400
Change in OI 4,800
Bid Price 19.85
Offer Price 21.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 700.00
5.00 0.00 0.00% 772.70
Previous Close 5.00
Open 4.35
High 5.55
Low 4.35
Vol 20,400
Open Interest (OI) 15,600
Change in OI 12,000
Bid Price 4.25
Offer Price 4.85
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 760.00
18.00 0.00 0.00% 759.70
Previous Close 18.00
Open 15.90
High 18.00
Low 14.90
Vol 34,800
Open Interest (OI) 30,000
Change in OI -6,000
Bid Price 15.75
Offer Price 17.50
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 790.00
29.65 -1.65 -5.27% 748.05
Previous Close 31.30
Open 25.95
High 31.85
Low 24.90
Vol 81,600
Open Interest (OI) 13,00,800
Change in OI 1,200
Bid Price 28.65
Offer Price 30.85
Bid Quantity 1,200
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AXISBANK
25-07-2019
OPTSTK
PE 730.00
9.00 -0.70 -7.22% 768.70
Previous Close 9.70
Open 9.05
High 9.90
Low 7.95
Vol 27,600
Open Interest (OI) 19,200
Change in OI 9,600
Bid Price 7.85
Offer Price 10.70
Bid Quantity 7,200
Offer Quantity 12,000

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