AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
06 Sep 2024 04:13 PM IST
| AXISBANK 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1158.75 | 66 | -21.50 | 60,625 | 3,125 | 1,51,875 | ||||
| 5 Sept | 1180.55 | 87.5 | 2.45 | 15,625 | -8,750 | 1,48,750 | ||||
| 4 Sept | 1177.70 | 85.05 | -13.45 | 42,500 | -8,750 | 1,57,500 | ||||
| 3 Sept | 1191.60 | 98.5 | 2.50 | 12,500 | -4,375 | 1,66,250 | ||||
|
|
||||||||||
| 2 Sept | 1188.80 | 96 | 6.40 | 19,375 | -1,250 | 1,71,250 | ||||
| 30 Aug | 1175.25 | 89.6 | 0.40 | 35,625 | -625 | 1,74,375 | ||||
| 29 Aug | 1175.40 | 89.2 | 5.30 | 1,67,500 | 76,875 | 1,75,000 | ||||
| 28 Aug | 1170.95 | 83.9 | -8.60 | 35,000 | 30,000 | 97,500 | ||||
| 27 Aug | 1181.25 | 92.5 | 7.75 | 56,875 | 20,000 | 67,500 | ||||
| 26 Aug | 1170.30 | 84.75 | 1.80 | 36,250 | 8,750 | 48,125 | ||||
| 23 Aug | 1165.95 | 82.95 | -7.05 | 6,875 | 0 | 38,750 | ||||
| 22 Aug | 1169.95 | 90 | -1.20 | 6,875 | 5,000 | 38,125 | ||||
| 21 Aug | 1174.40 | 91.2 | 4.90 | 10,625 | -625 | 32,500 | ||||
| 20 Aug | 1168.00 | 86.3 | 11.80 | 11,250 | 2,500 | 33,750 | ||||
| 19 Aug | 1153.25 | 74.5 | -10.50 | 15,000 | 6,250 | 31,250 | ||||
| 16 Aug | 1166.85 | 85 | 9.00 | 14,375 | -6,250 | 25,000 | ||||
| 14 Aug | 1153.10 | 76 | -5.80 | 1,875 | 0 | 31,250 | ||||
| 13 Aug | 1159.60 | 81.8 | 2.55 | 18,125 | -1,250 | 32,500 | ||||
| 12 Aug | 1164.30 | 79.25 | 10.25 | 12,500 | 625 | 33,125 | ||||
| 9 Aug | 1142.75 | 69 | 2.95 | 21,875 | -9,375 | 31,875 | ||||
| 8 Aug | 1138.15 | 66.05 | 2.05 | 10,000 | 625 | 40,625 | ||||
| 7 Aug | 1136.80 | 64 | -1.00 | 11,875 | -1,875 | 39,375 | ||||
| 6 Aug | 1126.10 | 65 | -5.15 | 41,250 | 15,000 | 40,625 | ||||
| 5 Aug | 1133.50 | 70.15 | -13.85 | 15,625 | 10,625 | 25,625 | ||||
| 2 Aug | 1160.85 | 84 | -15.00 | 15,000 | 11,875 | 14,375 | ||||
| 1 Aug | 1172.30 | 99 | 2.05 | 625 | 0 | 3,125 | ||||
| 31 Jul | 1166.10 | 96.95 | -11.20 | 1,250 | 625 | 2,500 | ||||
| 30 Jul | 1170.00 | 108.15 | 0.00 | 0 | 625 | 0 | ||||
| 29 Jul | 1170.05 | 108.15 | -0.35 | 625 | 625 | 1,250 | ||||
| 26 Jul | 1177.35 | 108.5 | 1,250 | 625 | 625 | |||||
For Axis Bank Limited - strike price 1100 expiring on 26SEP2024
Delta for 1100 CE is -
Historical price for 1100 CE is as follows
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 66, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 151875
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 87.5, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 148750
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 85.05, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 157500
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 98.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 166250
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 96, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 171250
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 89.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 174375
On 29 Aug AXISBANK was trading at 1175.40. The strike last trading price was 89.2, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 76875 which increased total open position to 175000
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 83.9, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 97500
On 27 Aug AXISBANK was trading at 1181.25. The strike last trading price was 92.5, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 67500
On 26 Aug AXISBANK was trading at 1170.30. The strike last trading price was 84.75, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 48125
On 23 Aug AXISBANK was trading at 1165.95. The strike last trading price was 82.95, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38750
On 22 Aug AXISBANK was trading at 1169.95. The strike last trading price was 90, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 38125
On 21 Aug AXISBANK was trading at 1174.40. The strike last trading price was 91.2, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 32500
On 20 Aug AXISBANK was trading at 1168.00. The strike last trading price was 86.3, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 33750
On 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 74.5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 31250
On 16 Aug AXISBANK was trading at 1166.85. The strike last trading price was 85, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 25000
On 14 Aug AXISBANK was trading at 1153.10. The strike last trading price was 76, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31250
On 13 Aug AXISBANK was trading at 1159.60. The strike last trading price was 81.8, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 32500
On 12 Aug AXISBANK was trading at 1164.30. The strike last trading price was 79.25, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 33125
On 9 Aug AXISBANK was trading at 1142.75. The strike last trading price was 69, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -9375 which decreased total open position to 31875
On 8 Aug AXISBANK was trading at 1138.15. The strike last trading price was 66.05, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 40625
On 7 Aug AXISBANK was trading at 1136.80. The strike last trading price was 64, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 39375
On 6 Aug AXISBANK was trading at 1126.10. The strike last trading price was 65, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 40625
On 5 Aug AXISBANK was trading at 1133.50. The strike last trading price was 70.15, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 25625
On 2 Aug AXISBANK was trading at 1160.85. The strike last trading price was 84, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 14375
On 1 Aug AXISBANK was trading at 1172.30. The strike last trading price was 99, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3125
On 31 Jul AXISBANK was trading at 1166.10. The strike last trading price was 96.95, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 2500
On 30 Jul AXISBANK was trading at 1170.00. The strike last trading price was 108.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 0
On 29 Jul AXISBANK was trading at 1170.05. The strike last trading price was 108.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 1250
On 26 Jul AXISBANK was trading at 1177.35. The strike last trading price was 108.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625
| AXISBANK 1100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1158.75 | 5.75 | 3.05 | 10,96,875 | 29,375 | 9,03,750 |
| 5 Sept | 1180.55 | 2.7 | -0.75 | 5,60,625 | -8,750 | 8,76,875 |
| 4 Sept | 1177.70 | 3.45 | 0.90 | 6,11,875 | -1,250 | 8,88,125 |
| 3 Sept | 1191.60 | 2.55 | -0.60 | 4,64,375 | -3,750 | 8,91,875 |
| 2 Sept | 1188.80 | 3.15 | -0.95 | 5,21,250 | 13,750 | 8,95,000 |
| 30 Aug | 1175.25 | 4.1 | -1.00 | 9,17,500 | 82,500 | 9,00,000 |
| 29 Aug | 1175.40 | 5.1 | -1.60 | 8,95,625 | 26,250 | 8,22,500 |
| 28 Aug | 1170.95 | 6.7 | 0.90 | 5,58,750 | 1,55,000 | 7,92,500 |
| 27 Aug | 1181.25 | 5.8 | -0.25 | 4,70,625 | 2,21,250 | 6,38,125 |
| 26 Aug | 1170.30 | 6.05 | -0.50 | 2,94,375 | 1,875 | 4,17,500 |
| 23 Aug | 1165.95 | 6.55 | 0.35 | 2,12,500 | 86,250 | 4,15,625 |
| 22 Aug | 1169.95 | 6.2 | -0.30 | 2,16,875 | 56,875 | 3,26,875 |
| 21 Aug | 1174.40 | 6.5 | -0.40 | 1,37,500 | 35,000 | 2,71,250 |
| 20 Aug | 1168.00 | 6.9 | -3.50 | 1,78,125 | 21,875 | 2,25,000 |
| 19 Aug | 1153.25 | 10.4 | 1.90 | 2,10,000 | 87,500 | 2,02,500 |
| 16 Aug | 1166.85 | 8.5 | -3.50 | 1,05,000 | -30,625 | 1,13,125 |
| 14 Aug | 1153.10 | 12 | 0.40 | 35,000 | -3,750 | 1,43,750 |
| 13 Aug | 1159.60 | 11.6 | 0.55 | 1,27,500 | 12,500 | 1,47,500 |
| 12 Aug | 1164.30 | 11.05 | -4.05 | 35,625 | -1,875 | 1,36,250 |
| 9 Aug | 1142.75 | 15.1 | -3.30 | 91,250 | 33,750 | 1,36,875 |
| 8 Aug | 1138.15 | 18.4 | 1.40 | 15,625 | 4,375 | 1,02,500 |
| 7 Aug | 1136.80 | 17 | -6.05 | 27,500 | 0 | 96,875 |
| 6 Aug | 1126.10 | 23.05 | 0.30 | 45,000 | 0 | 96,250 |
| 5 Aug | 1133.50 | 22.75 | 9.75 | 1,23,750 | 35,625 | 97,500 |
| 2 Aug | 1160.85 | 13 | 1.55 | 31,875 | 10,625 | 60,000 |
| 1 Aug | 1172.30 | 11.45 | -1.05 | 20,625 | -625 | 48,750 |
| 31 Jul | 1166.10 | 12.5 | 0.50 | 45,000 | 21,250 | 48,750 |
| 30 Jul | 1170.00 | 12 | 0.40 | 11,250 | 7,500 | 26,250 |
| 29 Jul | 1170.05 | 11.6 | 1.20 | 16,875 | 8,750 | 18,750 |
| 26 Jul | 1177.35 | 10.4 | 13,125 | 10,000 | 10,000 | |
For Axis Bank Limited - strike price 1100 expiring on 26SEP2024
Delta for 1100 PE is -
Historical price for 1100 PE is as follows
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 5.75, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 29375 which increased total open position to 903750
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 876875
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 3.45, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 888125
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 2.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 891875
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 3.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 895000
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 4.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 900000
On 29 Aug AXISBANK was trading at 1175.40. The strike last trading price was 5.1, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 822500
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 6.7, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 155000 which increased total open position to 792500
On 27 Aug AXISBANK was trading at 1181.25. The strike last trading price was 5.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 221250 which increased total open position to 638125
On 26 Aug AXISBANK was trading at 1170.30. The strike last trading price was 6.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 417500
On 23 Aug AXISBANK was trading at 1165.95. The strike last trading price was 6.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 86250 which increased total open position to 415625
On 22 Aug AXISBANK was trading at 1169.95. The strike last trading price was 6.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 56875 which increased total open position to 326875
On 21 Aug AXISBANK was trading at 1174.40. The strike last trading price was 6.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 271250
On 20 Aug AXISBANK was trading at 1168.00. The strike last trading price was 6.9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 225000
On 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 10.4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 202500
On 16 Aug AXISBANK was trading at 1166.85. The strike last trading price was 8.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -30625 which decreased total open position to 113125
On 14 Aug AXISBANK was trading at 1153.10. The strike last trading price was 12, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 143750
On 13 Aug AXISBANK was trading at 1159.60. The strike last trading price was 11.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 147500
On 12 Aug AXISBANK was trading at 1164.30. The strike last trading price was 11.05, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 136250
On 9 Aug AXISBANK was trading at 1142.75. The strike last trading price was 15.1, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 136875
On 8 Aug AXISBANK was trading at 1138.15. The strike last trading price was 18.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 102500
On 7 Aug AXISBANK was trading at 1136.80. The strike last trading price was 17, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96875
On 6 Aug AXISBANK was trading at 1126.10. The strike last trading price was 23.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96250
On 5 Aug AXISBANK was trading at 1133.50. The strike last trading price was 22.75, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 35625 which increased total open position to 97500
On 2 Aug AXISBANK was trading at 1160.85. The strike last trading price was 13, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 60000
On 1 Aug AXISBANK was trading at 1172.30. The strike last trading price was 11.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 48750
On 31 Jul AXISBANK was trading at 1166.10. The strike last trading price was 12.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 48750
On 30 Jul AXISBANK was trading at 1170.00. The strike last trading price was 12, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 26250
On 29 Jul AXISBANK was trading at 1170.05. The strike last trading price was 11.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 18750
On 26 Jul AXISBANK was trading at 1177.35. The strike last trading price was 10.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000