AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
06 Sep 2024 04:13 PM IST
| AXISBANK 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1158.75 | 34.95 | -17.10 | 2,50,000 | 43,750 | 1,72,500 | ||||
| 5 Sept | 1180.55 | 52.05 | 0.90 | 39,375 | 625 | 1,28,750 | ||||
| 4 Sept | 1177.70 | 51.15 | -10.85 | 90,625 | 27,500 | 1,26,250 | ||||
| 3 Sept | 1191.60 | 62 | 1.95 | 98,125 | 21,875 | 98,750 | ||||
| 2 Sept | 1188.80 | 60.05 | 4.50 | 50,000 | 23,125 | 76,875 | ||||
| 30 Aug | 1175.25 | 55.55 | -0.40 | 34,375 | 11,875 | 54,375 | ||||
|
|
||||||||||
| 29 Aug | 1175.40 | 55.95 | 2.15 | 35,625 | -625 | 42,500 | ||||
| 28 Aug | 1170.95 | 53.8 | -5.05 | 12,500 | 3,750 | 41,875 | ||||
| 27 Aug | 1181.25 | 58.85 | 6.85 | 53,125 | -5,625 | 36,875 | ||||
| 26 Aug | 1170.30 | 52 | -3.00 | 26,875 | 25,000 | 42,500 | ||||
| 23 Aug | 1165.95 | 55 | -0.25 | 6,250 | 0 | 11,250 | ||||
| 22 Aug | 1169.95 | 55.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1174.40 | 55.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1168.00 | 55.25 | 10.20 | 625 | 0 | 11,250 | ||||
| 19 Aug | 1153.25 | 45.05 | -10.30 | 3,125 | 1,250 | 11,250 | ||||
| 16 Aug | 1166.85 | 55.35 | 5.95 | 3,125 | 0 | 7,500 | ||||
| 14 Aug | 1153.10 | 49.4 | -4.10 | 625 | 0 | 6,875 | ||||
| 13 Aug | 1159.60 | 53.5 | -1.45 | 8,125 | -1,875 | 6,875 | ||||
| 12 Aug | 1164.30 | 54.95 | 12.15 | 3,125 | -625 | 9,375 | ||||
| 9 Aug | 1142.75 | 42.8 | 2.30 | 11,875 | 1,250 | 6,875 | ||||
| 8 Aug | 1138.15 | 40.5 | -2.00 | 5,625 | 625 | 5,625 | ||||
| 7 Aug | 1136.80 | 42.5 | 3.50 | 2,500 | 0 | 5,000 | ||||
| 6 Aug | 1126.10 | 39 | -41.25 | 6,250 | 3,750 | 4,375 | ||||
| 5 Aug | 1133.50 | 80.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1160.85 | 80.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1172.30 | 80.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1166.10 | 80.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1170.00 | 80.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1170.05 | 80.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1177.35 | 80.25 | 80.25 | 625 | 0 | 0 | ||||
| 24 Jul | 1239.25 | 0 | 0 | 0 | 0 | |||||
For Axis Bank Limited - strike price 1140 expiring on 26SEP2024
Delta for 1140 CE is -
Historical price for 1140 CE is as follows
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 34.95, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 172500
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 52.05, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 128750
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 51.15, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 126250
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 62, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 98750
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 60.05, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 23125 which increased total open position to 76875
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 55.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 54375
On 29 Aug AXISBANK was trading at 1175.40. The strike last trading price was 55.95, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 42500
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 53.8, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 41875
On 27 Aug AXISBANK was trading at 1181.25. The strike last trading price was 58.85, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 36875
On 26 Aug AXISBANK was trading at 1170.30. The strike last trading price was 52, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 42500
On 23 Aug AXISBANK was trading at 1165.95. The strike last trading price was 55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 22 Aug AXISBANK was trading at 1169.95. The strike last trading price was 55.25, 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 55.25, 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 20 Aug AXISBANK was trading at 1168.00. The strike last trading price was 55.25, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 45.05, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 11250
On 16 Aug AXISBANK was trading at 1166.85. The strike last trading price was 55.35, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 14 Aug AXISBANK was trading at 1153.10. The strike last trading price was 49.4, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6875
On 13 Aug AXISBANK was trading at 1159.60. The strike last trading price was 53.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 6875
On 12 Aug AXISBANK was trading at 1164.30. The strike last trading price was 54.95, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 9375
On 9 Aug AXISBANK was trading at 1142.75. The strike last trading price was 42.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 6875
On 8 Aug AXISBANK was trading at 1138.15. The strike last trading price was 40.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 5625
On 7 Aug AXISBANK was trading at 1136.80. The strike last trading price was 42.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 6 Aug AXISBANK was trading at 1126.10. The strike last trading price was 39, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 4375
On 5 Aug AXISBANK was trading at 1133.50. The strike last trading price was 80.25, 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 2 Aug AXISBANK was trading at 1160.85. The strike last trading price was 80.25, 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 1 Aug AXISBANK was trading at 1172.30. The strike last trading price was 80.25, 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 31 Jul AXISBANK was trading at 1166.10. The strike last trading price was 80.25, 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 30 Jul AXISBANK was trading at 1170.00. The strike last trading price was 80.25, 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 29 Jul AXISBANK was trading at 1170.05. The strike last trading price was 80.25, 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 Jul AXISBANK was trading at 1177.35. The strike last trading price was 80.25, which was 80.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul AXISBANK was trading at 1239.25. 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 1140 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1158.75 | 14.35 | 6.95 | 8,94,375 | -21,250 | 3,82,500 |
| 5 Sept | 1180.55 | 7.4 | -1.90 | 3,24,375 | -41,875 | 4,05,625 |
| 4 Sept | 1177.70 | 9.3 | 2.70 | 4,28,750 | 21,250 | 4,49,375 |
| 3 Sept | 1191.60 | 6.6 | -1.40 | 4,44,375 | 11,875 | 4,28,750 |
| 2 Sept | 1188.80 | 8 | -1.85 | 3,93,750 | 31,875 | 4,18,125 |
| 30 Aug | 1175.25 | 9.85 | -1.35 | 4,70,000 | 1,06,250 | 3,86,875 |
| 29 Aug | 1175.40 | 11.2 | -2.90 | 3,73,750 | 35,625 | 2,79,375 |
| 28 Aug | 1170.95 | 14.1 | 1.75 | 3,73,125 | 75,625 | 2,43,750 |
| 27 Aug | 1181.25 | 12.35 | -1.80 | 2,90,625 | -3,750 | 1,65,625 |
| 26 Aug | 1170.30 | 14.15 | -1.00 | 1,23,125 | 51,250 | 1,68,750 |
| 23 Aug | 1165.95 | 15.15 | 0.25 | 53,750 | 625 | 1,16,250 |
| 22 Aug | 1169.95 | 14.9 | 1.15 | 46,875 | 12,500 | 1,15,000 |
| 21 Aug | 1174.40 | 13.75 | -2.65 | 33,750 | -6,250 | 1,02,500 |
| 20 Aug | 1168.00 | 16.4 | -5.55 | 33,750 | 17,500 | 1,08,125 |
| 19 Aug | 1153.25 | 21.95 | 4.50 | 81,875 | 49,375 | 80,000 |
| 16 Aug | 1166.85 | 17.45 | -5.60 | 9,375 | 5,625 | 30,625 |
| 14 Aug | 1153.10 | 23.05 | 1.00 | 1,875 | -1,250 | 25,000 |
| 13 Aug | 1159.60 | 22.05 | 1.05 | 6,875 | 3,125 | 26,250 |
| 12 Aug | 1164.30 | 21 | -6.00 | 3,125 | 625 | 23,125 |
| 9 Aug | 1142.75 | 27 | -7.00 | 1,250 | 0 | 22,500 |
| 8 Aug | 1138.15 | 34 | -3.70 | 23,125 | 20,000 | 22,500 |
| 7 Aug | 1136.80 | 37.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1126.10 | 37.7 | 0.00 | 0 | 2,500 | 0 |
| 5 Aug | 1133.50 | 37.7 | 19.70 | 3,125 | 625 | 625 |
| 2 Aug | 1160.85 | 18 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1172.30 | 18 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1166.10 | 18 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1170.00 | 18 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1170.05 | 18 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1177.35 | 18 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1239.25 | 18 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1140 expiring on 26SEP2024
Delta for 1140 PE is -
Historical price for 1140 PE is as follows
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 14.35, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 382500
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 7.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -41875 which decreased total open position to 405625
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 9.3, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 449375
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 6.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 428750
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 8, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 31875 which increased total open position to 418125
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 9.85, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 106250 which increased total open position to 386875
On 29 Aug AXISBANK was trading at 1175.40. The strike last trading price was 11.2, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 35625 which increased total open position to 279375
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 14.1, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 75625 which increased total open position to 243750
On 27 Aug AXISBANK was trading at 1181.25. The strike last trading price was 12.35, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 165625
On 26 Aug AXISBANK was trading at 1170.30. The strike last trading price was 14.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 51250 which increased total open position to 168750
On 23 Aug AXISBANK was trading at 1165.95. The strike last trading price was 15.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 116250
On 22 Aug AXISBANK was trading at 1169.95. The strike last trading price was 14.9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 115000
On 21 Aug AXISBANK was trading at 1174.40. The strike last trading price was 13.75, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 102500
On 20 Aug AXISBANK was trading at 1168.00. The strike last trading price was 16.4, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 108125
On 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 21.95, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 49375 which increased total open position to 80000
On 16 Aug AXISBANK was trading at 1166.85. The strike last trading price was 17.45, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 30625
On 14 Aug AXISBANK was trading at 1153.10. The strike last trading price was 23.05, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 25000
On 13 Aug AXISBANK was trading at 1159.60. The strike last trading price was 22.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 26250
On 12 Aug AXISBANK was trading at 1164.30. The strike last trading price was 21, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 23125
On 9 Aug AXISBANK was trading at 1142.75. The strike last trading price was 27, 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 22500
On 8 Aug AXISBANK was trading at 1138.15. The strike last trading price was 34, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 22500
On 7 Aug AXISBANK was trading at 1136.80. The strike last trading price was 37.7, 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 Aug AXISBANK was trading at 1126.10. The strike last trading price was 37.7, 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 5 Aug AXISBANK was trading at 1133.50. The strike last trading price was 37.7, which was 19.70 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625
On 2 Aug AXISBANK was trading at 1160.85. The strike last trading price was 18, 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 1 Aug AXISBANK was trading at 1172.30. The strike last trading price was 18, 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 31 Jul AXISBANK was trading at 1166.10. The strike last trading price was 18, 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 30 Jul AXISBANK was trading at 1170.00. The strike last trading price was 18, 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 29 Jul AXISBANK was trading at 1170.05. The strike last trading price was 18, 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 Jul AXISBANK was trading at 1177.35. The strike last trading price was 18, 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 Jul AXISBANK was trading at 1239.25. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0