AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
18 Oct 2024 02:04 PM IST
| AXISBANK 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1196.50 | 120 | 54.60 | 9,375 | -5,625 | 34,375 | ||||
| 17 Oct | 1131.85 | 65.4 | -15.10 | 73,125 | 19,375 | 39,375 | ||||
| 16 Oct | 1153.20 | 80.5 | -3.35 | 14,375 | 2,500 | 20,000 | ||||
| 15 Oct | 1153.85 | 83.85 | -10.15 | 7,500 | -1,250 | 15,000 | ||||
| 14 Oct | 1164.35 | 94 | -4.85 | 625 | 0 | 16,250 | ||||
| 11 Oct | 1172.45 | 98.85 | -16.05 | 1,875 | -625 | 15,625 | ||||
| 10 Oct | 1184.25 | 114.9 | 7.90 | 625 | 0 | 15,625 | ||||
| 9 Oct | 1170.15 | 107 | 19.35 | 3,750 | 0 | 14,375 | ||||
| 8 Oct | 1153.30 | 87.65 | 2.65 | 1,875 | 625 | 13,750 | ||||
| 7 Oct | 1145.70 | 85 | -35.60 | 23,750 | 6,250 | 13,125 | ||||
| 4 Oct | 1178.40 | 120.6 | 11.80 | 1,250 | 0 | 6,875 | ||||
| 3 Oct | 1175.70 | 108.8 | -56.20 | 7,500 | 3,750 | 6,875 | ||||
|
|
||||||||||
| 1 Oct | 1226.65 | 165 | -7.00 | 625 | 0 | 2,500 | ||||
| 30 Sept | 1232.20 | 172 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1273.15 | 172 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1277.10 | 172 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1268.10 | 172 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1239.55 | 172 | 0.00 | 0 | 2,500 | 0 | ||||
| 23 Sept | 1246.80 | 172 | 29.25 | 2,500 | 0 | 0 | ||||
| 20 Sept | 1245.00 | 142.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1242.70 | 142.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1240.45 | 142.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1232.10 | 142.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1231.05 | 142.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1203.35 | 142.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1158.75 | 142.75 | 142.75 | 0 | 0 | 0 | ||||
| 28 Aug | 1170.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1174.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1153.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1166.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1159.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1164.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1138.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1136.80 | 0 | 0 | 0 | 0 | |||||
For Axis Bank Limited - strike price 1080 expiring on 31OCT2024
Delta for 1080 CE is -
Historical price for 1080 CE is as follows
On 18 Oct AXISBANK was trading at 1196.50. The strike last trading price was 120, which was 54.60 higher than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 34375
On 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 65.4, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 19375 which increased total open position to 39375
On 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 80.5, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 20000
On 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 83.85, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 15000
On 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 94, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16250
On 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 98.85, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 15625
On 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 114.9, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15625
On 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 107, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14375
On 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 87.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 13750
On 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 85, which was -35.60 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 13125
On 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 120.6, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6875
On 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 108.8, which was -56.20 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 6875
On 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 165, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 172, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 172, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept AXISBANK was trading at 1277.10. The strike last trading price was 172, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept AXISBANK was trading at 1268.10. The strike last trading price was 172, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 172, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 23 Sept AXISBANK was trading at 1246.80. The strike last trading price was 172, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept AXISBANK was trading at 1245.00. The strike last trading price was 142.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept AXISBANK was trading at 1242.70. The strike last trading price was 142.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept AXISBANK was trading at 1240.45. The strike last trading price was 142.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept AXISBANK was trading at 1232.10. The strike last trading price was 142.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 142.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 142.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 142.75, which was 142.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug AXISBANK was trading at 1174.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug AXISBANK was trading at 1166.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug AXISBANK was trading at 1159.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug AXISBANK was trading at 1164.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug AXISBANK was trading at 1138.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug AXISBANK was trading at 1136.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| AXISBANK 1080 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1196.50 | 1.15 | -11.10 | 17,43,125 | -4,06,250 | 4,55,625 |
| 17 Oct | 1131.85 | 12.25 | 6.75 | 19,55,625 | 4,93,750 | 8,63,125 |
| 16 Oct | 1153.20 | 5.5 | 1.95 | 4,45,625 | 1,07,500 | 3,72,500 |
| 15 Oct | 1153.85 | 3.55 | 0.30 | 2,71,875 | 11,250 | 2,67,500 |
| 14 Oct | 1164.35 | 3.25 | 0.45 | 3,62,500 | -34,375 | 2,50,625 |
| 11 Oct | 1172.45 | 2.8 | -0.15 | 1,35,625 | -1,250 | 2,86,250 |
| 10 Oct | 1184.25 | 2.95 | -1.40 | 1,33,125 | 20,000 | 2,90,000 |
| 9 Oct | 1170.15 | 4.35 | -2.25 | 4,65,000 | 21,875 | 2,69,375 |
| 8 Oct | 1153.30 | 6.6 | -1.60 | 2,93,750 | 16,875 | 2,48,750 |
| 7 Oct | 1145.70 | 8.2 | 4.80 | 11,85,625 | 6,250 | 2,46,875 |
| 4 Oct | 1178.40 | 3.4 | -0.15 | 2,36,875 | 12,500 | 2,40,625 |
| 3 Oct | 1175.70 | 3.55 | 2.65 | 5,85,000 | 1,70,000 | 2,27,500 |
| 1 Oct | 1226.65 | 0.9 | -0.70 | 1,04,375 | 45,625 | 56,875 |
| 30 Sept | 1232.20 | 1.6 | 0.30 | 19,375 | 6,250 | 10,000 |
| 27 Sept | 1273.15 | 1.3 | -0.65 | 1,250 | 625 | 3,125 |
| 26 Sept | 1277.10 | 1.95 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1268.10 | 1.95 | 0.75 | 625 | 0 | 2,500 |
| 24 Sept | 1239.55 | 1.2 | 0.00 | 0 | 2,500 | 0 |
| 23 Sept | 1246.80 | 1.2 | -24.75 | 2,500 | 0 | 0 |
| 20 Sept | 1245.00 | 25.95 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1242.70 | 25.95 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1240.45 | 25.95 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1232.10 | 25.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1231.05 | 25.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1203.35 | 25.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1158.75 | 25.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1170.95 | 25.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1174.40 | 25.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1153.25 | 25.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1166.85 | 25.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1159.60 | 25.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1164.30 | 25.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1138.15 | 25.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1136.80 | 25.95 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1080 expiring on 31OCT2024
Delta for 1080 PE is -
Historical price for 1080 PE is as follows
On 18 Oct AXISBANK was trading at 1196.50. The strike last trading price was 1.15, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by -406250 which decreased total open position to 455625
On 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 12.25, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 493750 which increased total open position to 863125
On 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 5.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 107500 which increased total open position to 372500
On 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 3.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 267500
On 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 3.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -34375 which decreased total open position to 250625
On 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 2.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 286250
On 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 2.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 290000
On 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 4.35, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 269375
On 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 6.6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 248750
On 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 8.2, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 246875
On 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 3.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 240625
On 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 3.55, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 227500
On 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 0.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 45625 which increased total open position to 56875
On 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 1.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 10000
On 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 3125
On 26 Sept AXISBANK was trading at 1277.10. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept AXISBANK was trading at 1268.10. The strike last trading price was 1.95, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 23 Sept AXISBANK was trading at 1246.80. The strike last trading price was 1.2, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept AXISBANK was trading at 1245.00. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept AXISBANK was trading at 1242.70. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept AXISBANK was trading at 1240.45. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept AXISBANK was trading at 1232.10. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug AXISBANK was trading at 1174.40. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug AXISBANK was trading at 1166.85. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug AXISBANK was trading at 1159.60. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug AXISBANK was trading at 1164.30. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug AXISBANK was trading at 1138.15. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug AXISBANK was trading at 1136.80. The strike last trading price was 25.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
