AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
06 Sep 2024 04:13 PM IST
| AXISBANK 1150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1158.75 | 28.7 | -15.60 | 12,69,375 | -1,25,625 | 4,23,750 | ||||
| 5 Sept | 1180.55 | 44.3 | 0.35 | 3,36,250 | -88,125 | 5,48,750 | ||||
| 4 Sept | 1177.70 | 43.95 | -10.35 | 2,87,500 | 58,125 | 6,37,500 | ||||
| 3 Sept | 1191.60 | 54.3 | 1.30 | 5,11,875 | -1,45,000 | 5,81,875 | ||||
| 2 Sept | 1188.80 | 53 | 4.70 | 2,65,000 | -31,250 | 7,27,500 | ||||
| 30 Aug | 1175.25 | 48.3 | -0.60 | 1,83,750 | 0 | 7,59,375 | ||||
| 29 Aug | 1175.40 | 48.9 | 3.90 | 5,26,250 | -38,750 | 7,54,375 | ||||
| 28 Aug | 1170.95 | 45 | -6.75 | 2,11,250 | 86,250 | 7,90,625 | ||||
| 27 Aug | 1181.25 | 51.75 | 4.95 | 2,71,875 | -49,375 | 7,02,500 | ||||
|
|
||||||||||
| 26 Aug | 1170.30 | 46.8 | 0.80 | 1,72,500 | 90,625 | 7,51,875 | ||||
| 23 Aug | 1165.95 | 46 | -2.30 | 1,89,375 | 97,500 | 6,61,250 | ||||
| 22 Aug | 1169.95 | 48.3 | -2.20 | 80,000 | 3,750 | 5,63,125 | ||||
| 21 Aug | 1174.40 | 50.5 | 4.80 | 1,24,375 | 50,625 | 5,59,375 | ||||
| 20 Aug | 1168.00 | 45.7 | 4.20 | 4,33,750 | -1,06,875 | 5,08,125 | ||||
| 19 Aug | 1153.25 | 41.5 | -6.60 | 3,66,250 | 2,88,125 | 6,13,125 | ||||
| 16 Aug | 1166.85 | 48.1 | 6.60 | 81,250 | 20,625 | 3,25,000 | ||||
| 14 Aug | 1153.10 | 41.5 | -3.55 | 2,41,875 | 2,01,250 | 3,06,875 | ||||
| 13 Aug | 1159.60 | 45.05 | -3.80 | 46,875 | 13,750 | 1,06,250 | ||||
| 12 Aug | 1164.30 | 48.85 | 11.30 | 91,875 | 45,000 | 91,875 | ||||
| 9 Aug | 1142.75 | 37.55 | 1.45 | 36,875 | 13,125 | 47,500 | ||||
| 8 Aug | 1138.15 | 36.1 | 0.15 | 15,000 | 6,250 | 34,375 | ||||
| 7 Aug | 1136.80 | 35.95 | 0.95 | 6,250 | 3,125 | 27,500 | ||||
| 6 Aug | 1126.10 | 35 | -4.50 | 11,250 | 5,625 | 24,375 | ||||
| 5 Aug | 1133.50 | 39.5 | -11.50 | 10,000 | 5,625 | 18,750 | ||||
| 2 Aug | 1160.85 | 51 | -8.00 | 625 | 0 | 12,500 | ||||
| 1 Aug | 1172.30 | 59 | 1.00 | 2,500 | -1,875 | 12,500 | ||||
| 31 Jul | 1166.10 | 58 | -3.00 | 16,250 | 13,125 | 14,375 | ||||
| 30 Jul | 1170.00 | 61 | -15.20 | 625 | 625 | 625 | ||||
| 29 Jul | 1170.05 | 76.2 | -3.60 | 625 | 0 | 0 | ||||
| 26 Jul | 1177.35 | 79.8 | 0 | 0 | 0 | |||||
For Axis Bank Limited - strike price 1150 expiring on 26SEP2024
Delta for 1150 CE is -
Historical price for 1150 CE is as follows
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 28.7, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by -125625 which decreased total open position to 423750
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 44.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -88125 which decreased total open position to 548750
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 43.95, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 58125 which increased total open position to 637500
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 54.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -145000 which decreased total open position to 581875
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 53, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -31250 which decreased total open position to 727500
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 48.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 759375
On 29 Aug AXISBANK was trading at 1175.40. The strike last trading price was 48.9, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -38750 which decreased total open position to 754375
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 45, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 86250 which increased total open position to 790625
On 27 Aug AXISBANK was trading at 1181.25. The strike last trading price was 51.75, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -49375 which decreased total open position to 702500
On 26 Aug AXISBANK was trading at 1170.30. The strike last trading price was 46.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 90625 which increased total open position to 751875
On 23 Aug AXISBANK was trading at 1165.95. The strike last trading price was 46, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 661250
On 22 Aug AXISBANK was trading at 1169.95. The strike last trading price was 48.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 563125
On 21 Aug AXISBANK was trading at 1174.40. The strike last trading price was 50.5, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 50625 which increased total open position to 559375
On 20 Aug AXISBANK was trading at 1168.00. The strike last trading price was 45.7, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -106875 which decreased total open position to 508125
On 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 41.5, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 288125 which increased total open position to 613125
On 16 Aug AXISBANK was trading at 1166.85. The strike last trading price was 48.1, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 325000
On 14 Aug AXISBANK was trading at 1153.10. The strike last trading price was 41.5, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 201250 which increased total open position to 306875
On 13 Aug AXISBANK was trading at 1159.60. The strike last trading price was 45.05, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 106250
On 12 Aug AXISBANK was trading at 1164.30. The strike last trading price was 48.85, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 91875
On 9 Aug AXISBANK was trading at 1142.75. The strike last trading price was 37.55, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 47500
On 8 Aug AXISBANK was trading at 1138.15. The strike last trading price was 36.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 34375
On 7 Aug AXISBANK was trading at 1136.80. The strike last trading price was 35.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 27500
On 6 Aug AXISBANK was trading at 1126.10. The strike last trading price was 35, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 24375
On 5 Aug AXISBANK was trading at 1133.50. The strike last trading price was 39.5, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 18750
On 2 Aug AXISBANK was trading at 1160.85. The strike last trading price was 51, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12500
On 1 Aug AXISBANK was trading at 1172.30. The strike last trading price was 59, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 12500
On 31 Jul AXISBANK was trading at 1166.10. The strike last trading price was 58, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 14375
On 30 Jul AXISBANK was trading at 1170.00. The strike last trading price was 61, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625
On 29 Jul AXISBANK was trading at 1170.05. The strike last trading price was 76.2, which was -3.60 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 79.8, 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 1150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1158.75 | 18.1 | 8.55 | 21,41,875 | 38,750 | 7,80,625 |
| 5 Sept | 1180.55 | 9.55 | -2.35 | 3,48,750 | 44,375 | 7,41,250 |
| 4 Sept | 1177.70 | 11.9 | 3.35 | 9,45,000 | 1,21,875 | 7,11,875 |
| 3 Sept | 1191.60 | 8.55 | -1.60 | 7,96,875 | 21,250 | 5,90,000 |
| 2 Sept | 1188.80 | 10.15 | -2.20 | 8,24,375 | 24,375 | 5,68,750 |
| 30 Aug | 1175.25 | 12.35 | -1.70 | 6,93,750 | 92,500 | 5,45,000 |
| 29 Aug | 1175.40 | 14.05 | -3.65 | 7,02,500 | 85,000 | 4,53,125 |
| 28 Aug | 1170.95 | 17.7 | 2.45 | 3,98,125 | 1,03,750 | 3,66,250 |
| 27 Aug | 1181.25 | 15.25 | -2.35 | 4,60,000 | 15,625 | 2,55,625 |
| 26 Aug | 1170.30 | 17.6 | -1.60 | 1,85,625 | 57,500 | 2,38,750 |
| 23 Aug | 1165.95 | 19.2 | 1.15 | 96,875 | 32,500 | 1,81,250 |
| 22 Aug | 1169.95 | 18.05 | 1.20 | 85,000 | 45,625 | 1,48,750 |
| 21 Aug | 1174.40 | 16.85 | -3.05 | 51,250 | 8,125 | 1,01,875 |
| 20 Aug | 1168.00 | 19.9 | -6.05 | 93,750 | 16,250 | 93,750 |
| 19 Aug | 1153.25 | 25.95 | 5.35 | 65,000 | 10,000 | 77,500 |
| 16 Aug | 1166.85 | 20.6 | -7.35 | 51,875 | 3,750 | 67,500 |
| 14 Aug | 1153.10 | 27.95 | 3.25 | 21,250 | 0 | 63,125 |
| 13 Aug | 1159.60 | 24.7 | 0.90 | 51,250 | -625 | 63,750 |
| 12 Aug | 1164.30 | 23.8 | -8.80 | 63,125 | -1,875 | 64,375 |
| 9 Aug | 1142.75 | 32.6 | -4.40 | 17,500 | 6,875 | 68,125 |
| 8 Aug | 1138.15 | 37 | 1.75 | 16,875 | -1,875 | 60,000 |
| 7 Aug | 1136.80 | 35.25 | -9.45 | 18,125 | 3,750 | 52,500 |
| 6 Aug | 1126.10 | 44.7 | 1.95 | 9,375 | 1,250 | 49,375 |
| 5 Aug | 1133.50 | 42.75 | 14.30 | 46,875 | 16,250 | 48,125 |
| 2 Aug | 1160.85 | 28.45 | 2.95 | 30,625 | 6,875 | 31,875 |
| 1 Aug | 1172.30 | 25.5 | -2.00 | 13,125 | 12,500 | 24,375 |
| 31 Jul | 1166.10 | 27.5 | 3.25 | 10,000 | 6,875 | 11,250 |
| 30 Jul | 1170.00 | 24.25 | -1.80 | 3,125 | 2,500 | 4,375 |
| 29 Jul | 1170.05 | 26.05 | -15.40 | 5,625 | 1,875 | 1,875 |
| 26 Jul | 1177.35 | 41.45 | 625 | 0 | 0 | |
For Axis Bank Limited - strike price 1150 expiring on 26SEP2024
Delta for 1150 PE is -
Historical price for 1150 PE is as follows
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 18.1, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 38750 which increased total open position to 780625
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 9.55, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 44375 which increased total open position to 741250
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 11.9, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 121875 which increased total open position to 711875
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 8.55, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 590000
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 10.15, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 568750
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 12.35, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 92500 which increased total open position to 545000
On 29 Aug AXISBANK was trading at 1175.40. The strike last trading price was 14.05, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 453125
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 17.7, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 103750 which increased total open position to 366250
On 27 Aug AXISBANK was trading at 1181.25. The strike last trading price was 15.25, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 15625 which increased total open position to 255625
On 26 Aug AXISBANK was trading at 1170.30. The strike last trading price was 17.6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 57500 which increased total open position to 238750
On 23 Aug AXISBANK was trading at 1165.95. The strike last trading price was 19.2, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 181250
On 22 Aug AXISBANK was trading at 1169.95. The strike last trading price was 18.05, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 45625 which increased total open position to 148750
On 21 Aug AXISBANK was trading at 1174.40. The strike last trading price was 16.85, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 8125 which increased total open position to 101875
On 20 Aug AXISBANK was trading at 1168.00. The strike last trading price was 19.9, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 93750
On 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 25.95, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 77500
On 16 Aug AXISBANK was trading at 1166.85. The strike last trading price was 20.6, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 67500
On 14 Aug AXISBANK was trading at 1153.10. The strike last trading price was 27.95, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63125
On 13 Aug AXISBANK was trading at 1159.60. The strike last trading price was 24.7, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 63750
On 12 Aug AXISBANK was trading at 1164.30. The strike last trading price was 23.8, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 64375
On 9 Aug AXISBANK was trading at 1142.75. The strike last trading price was 32.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 68125
On 8 Aug AXISBANK was trading at 1138.15. The strike last trading price was 37, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 60000
On 7 Aug AXISBANK was trading at 1136.80. The strike last trading price was 35.25, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 52500
On 6 Aug AXISBANK was trading at 1126.10. The strike last trading price was 44.7, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 49375
On 5 Aug AXISBANK was trading at 1133.50. The strike last trading price was 42.75, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 48125
On 2 Aug AXISBANK was trading at 1160.85. The strike last trading price was 28.45, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 31875
On 1 Aug AXISBANK was trading at 1172.30. The strike last trading price was 25.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 24375
On 31 Jul AXISBANK was trading at 1166.10. The strike last trading price was 27.5, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 11250
On 30 Jul AXISBANK was trading at 1170.00. The strike last trading price was 24.25, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 4375
On 29 Jul AXISBANK was trading at 1170.05. The strike last trading price was 26.05, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 1875
On 26 Jul AXISBANK was trading at 1177.35. The strike last trading price was 41.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0