AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
18 Oct 2024 01:54 PM IST
| AXISBANK 1150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1197.50 | 55 | 34.25 | 56,86,875 | -8,12,500 | 7,13,750 | ||||
| 17 Oct | 1131.85 | 20.75 | -7.95 | 60,18,125 | 6,76,250 | 15,26,250 | ||||
| 16 Oct | 1153.20 | 28.7 | -3.55 | 20,95,000 | 4,19,375 | 8,38,125 | ||||
| 15 Oct | 1153.85 | 32.25 | -4.90 | 11,06,250 | 2,05,625 | 4,18,750 | ||||
| 14 Oct | 1164.35 | 37.15 | -3.20 | 5,19,375 | 48,125 | 2,13,125 | ||||
|
|
||||||||||
| 11 Oct | 1172.45 | 40.35 | -9.15 | 1,55,000 | -8,125 | 1,66,250 | ||||
| 10 Oct | 1184.25 | 49.5 | 7.15 | 1,85,000 | -14,375 | 1,76,250 | ||||
| 9 Oct | 1170.15 | 42.35 | 5.55 | 13,77,500 | -93,750 | 1,90,625 | ||||
| 8 Oct | 1153.30 | 36.8 | 4.25 | 13,06,875 | 5,625 | 2,98,750 | ||||
| 7 Oct | 1145.70 | 32.55 | -20.40 | 22,76,875 | 1,90,625 | 2,96,250 | ||||
| 4 Oct | 1178.40 | 52.95 | -0.25 | 1,83,750 | 11,875 | 1,12,500 | ||||
| 3 Oct | 1175.70 | 53.2 | -38.65 | 1,40,625 | 48,750 | 96,250 | ||||
| 1 Oct | 1226.65 | 91.85 | -5.70 | 5,625 | -625 | 47,500 | ||||
| 30 Sept | 1232.20 | 97.55 | -36.35 | 23,125 | -3,125 | 48,125 | ||||
| 27 Sept | 1273.15 | 133.9 | 4.20 | 5,625 | -2,500 | 51,875 | ||||
| 26 Sept | 1277.10 | 129.7 | -3.55 | 1,875 | 0 | 55,000 | ||||
| 25 Sept | 1268.10 | 133.25 | 29.00 | 11,250 | -9,375 | 55,000 | ||||
| 24 Sept | 1239.55 | 104.25 | -6.20 | 11,875 | 5,000 | 63,750 | ||||
| 23 Sept | 1246.80 | 110.45 | 8.95 | 1,250 | 625 | 59,375 | ||||
| 20 Sept | 1245.00 | 101.5 | -9.10 | 11,875 | 5,625 | 58,125 | ||||
| 19 Sept | 1242.70 | 110.6 | 2.80 | 1,875 | -625 | 51,875 | ||||
| 18 Sept | 1240.45 | 107.8 | 7.80 | 6,250 | 3,750 | 50,000 | ||||
| 17 Sept | 1232.10 | 100 | 3.00 | 5,000 | -625 | 46,875 | ||||
| 16 Sept | 1231.05 | 97 | 12.30 | 11,875 | 5,000 | 44,375 | ||||
| 13 Sept | 1217.45 | 84.7 | 14.70 | 4,375 | 3,125 | 40,000 | ||||
| 12 Sept | 1203.35 | 70 | 5.00 | 625 | 0 | 37,500 | ||||
| 11 Sept | 1186.10 | 65 | -2.00 | 2,500 | -625 | 37,500 | ||||
| 10 Sept | 1187.20 | 67 | 9.55 | 14,375 | 2,500 | 40,625 | ||||
| 9 Sept | 1170.85 | 57.45 | 7.50 | 76,875 | -30,000 | 38,125 | ||||
| 6 Sept | 1158.75 | 49.95 | -15.55 | 66,250 | 1,875 | 13,125 | ||||
| 5 Sept | 1180.55 | 65.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1177.70 | 65.5 | -3.65 | 625 | 0 | 11,250 | ||||
| 3 Sept | 1191.60 | 69.15 | 2.65 | 2,500 | 1,250 | 11,875 | ||||
| 2 Sept | 1188.80 | 66.5 | -12.25 | 10,625 | 2,500 | 2,500 | ||||
| 30 Aug | 1175.25 | 78.75 | 0 | 0 | 0 | |||||
For Axis Bank Limited - strike price 1150 expiring on 31OCT2024
Delta for 1150 CE is -
Historical price for 1150 CE is as follows
On 18 Oct AXISBANK was trading at 1197.50. The strike last trading price was 55, which was 34.25 higher than the previous day. The implied volatity was -, the open interest changed by -812500 which decreased total open position to 713750
On 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 20.75, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 676250 which increased total open position to 1526250
On 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 28.7, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 419375 which increased total open position to 838125
On 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 32.25, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 205625 which increased total open position to 418750
On 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 37.15, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 213125
On 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 40.35, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -8125 which decreased total open position to 166250
On 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 49.5, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -14375 which decreased total open position to 176250
On 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 42.35, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -93750 which decreased total open position to 190625
On 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 36.8, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 298750
On 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 32.55, which was -20.40 lower than the previous day. The implied volatity was -, the open interest changed by 190625 which increased total open position to 296250
On 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 52.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 112500
On 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 53.2, which was -38.65 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 96250
On 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 91.85, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 47500
On 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 97.55, which was -36.35 lower than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 48125
On 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 133.9, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 51875
On 26 Sept AXISBANK was trading at 1277.10. The strike last trading price was 129.7, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55000
On 25 Sept AXISBANK was trading at 1268.10. The strike last trading price was 133.25, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by -9375 which decreased total open position to 55000
On 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 104.25, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 63750
On 23 Sept AXISBANK was trading at 1246.80. The strike last trading price was 110.45, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 59375
On 20 Sept AXISBANK was trading at 1245.00. The strike last trading price was 101.5, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 58125
On 19 Sept AXISBANK was trading at 1242.70. The strike last trading price was 110.6, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 51875
On 18 Sept AXISBANK was trading at 1240.45. The strike last trading price was 107.8, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 50000
On 17 Sept AXISBANK was trading at 1232.10. The strike last trading price was 100, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 46875
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 97, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 44375
On 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 84.7, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 40000
On 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 70, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 11 Sept AXISBANK was trading at 1186.10. The strike last trading price was 65, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 37500
On 10 Sept AXISBANK was trading at 1187.20. The strike last trading price was 67, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 40625
On 9 Sept AXISBANK was trading at 1170.85. The strike last trading price was 57.45, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 38125
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 49.95, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 13125
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 65.5, 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 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 65.5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 69.15, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 11875
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 66.5, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 78.75, 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 |
| 18 Oct | 1197.50 | 4.75 | -33.00 | 98,26,250 | -4,58,750 | 19,52,500 |
| 17 Oct | 1131.85 | 37.75 | 13.60 | 49,58,750 | 7,85,000 | 24,10,625 |
| 16 Oct | 1153.20 | 24.15 | 5.30 | 29,79,375 | 5,89,375 | 16,26,875 |
| 15 Oct | 1153.85 | 18.85 | 2.15 | 16,71,875 | 2,47,500 | 10,35,000 |
| 14 Oct | 1164.35 | 16.7 | 2.85 | 21,15,625 | 1,28,125 | 7,91,875 |
| 11 Oct | 1172.45 | 13.85 | 1.85 | 6,36,250 | 2,500 | 6,63,125 |
| 10 Oct | 1184.25 | 12 | -4.40 | 7,30,000 | -26,875 | 6,65,000 |
| 9 Oct | 1170.15 | 16.4 | -5.55 | 17,12,500 | 63,750 | 6,94,375 |
| 8 Oct | 1153.30 | 21.95 | -3.15 | 19,13,125 | -26,875 | 6,32,500 |
| 7 Oct | 1145.70 | 25.1 | 11.35 | 37,58,750 | -36,250 | 6,78,125 |
| 4 Oct | 1178.40 | 13.75 | -0.85 | 19,77,500 | -43,750 | 6,68,750 |
| 3 Oct | 1175.70 | 14.6 | 9.95 | 13,79,375 | 2,63,750 | 7,11,875 |
| 1 Oct | 1226.65 | 4.65 | -1.35 | 5,18,750 | -8,125 | 4,50,000 |
| 30 Sept | 1232.20 | 6 | 3.50 | 6,29,375 | -36,875 | 4,63,125 |
| 27 Sept | 1273.15 | 2.5 | -1.20 | 5,79,375 | 1,39,375 | 5,01,250 |
| 26 Sept | 1277.10 | 3.7 | -0.55 | 2,23,750 | 13,125 | 3,62,500 |
| 25 Sept | 1268.10 | 4.25 | -2.10 | 3,90,625 | -6,875 | 3,54,375 |
| 24 Sept | 1239.55 | 6.35 | -0.10 | 2,49,375 | 76,250 | 3,61,875 |
| 23 Sept | 1246.80 | 6.45 | 0.45 | 1,91,875 | 38,750 | 2,86,250 |
| 20 Sept | 1245.00 | 6 | 0.60 | 1,73,125 | 31,875 | 2,48,125 |
| 19 Sept | 1242.70 | 5.4 | -1.55 | 1,82,500 | 21,875 | 2,13,125 |
| 18 Sept | 1240.45 | 6.95 | -0.30 | 1,56,250 | 24,375 | 1,98,750 |
| 17 Sept | 1232.10 | 7.25 | -0.75 | 1,16,250 | 23,125 | 2,11,875 |
| 16 Sept | 1231.05 | 8 | -2.80 | 41,875 | 16,875 | 1,89,375 |
| 13 Sept | 1217.45 | 10.8 | -2.95 | 1,29,375 | 83,750 | 1,72,500 |
| 12 Sept | 1203.35 | 13.75 | -4.60 | 42,500 | 26,875 | 87,500 |
| 11 Sept | 1186.10 | 18.35 | -1.65 | 49,375 | 38,750 | 60,000 |
| 10 Sept | 1187.20 | 20 | -5.05 | 7,500 | 3,750 | 21,250 |
| 9 Sept | 1170.85 | 25.05 | -7.95 | 10,625 | 1,875 | 16,875 |
| 6 Sept | 1158.75 | 33 | 8.00 | 5,625 | 5,000 | 14,375 |
| 5 Sept | 1180.55 | 25 | -0.60 | 1,875 | 1,250 | 8,750 |
| 4 Sept | 1177.70 | 25.6 | 1.85 | 3,750 | 2,500 | 7,500 |
| 3 Sept | 1191.60 | 23.75 | -1.25 | 4,375 | 3,750 | 5,000 |
| 2 Sept | 1188.80 | 25 | -14.00 | 1,250 | 0 | 0 |
| 30 Aug | 1175.25 | 39 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1150 expiring on 31OCT2024
Delta for 1150 PE is -
Historical price for 1150 PE is as follows
On 18 Oct AXISBANK was trading at 1197.50. The strike last trading price was 4.75, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by -458750 which decreased total open position to 1952500
On 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 37.75, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by 785000 which increased total open position to 2410625
On 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 24.15, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 589375 which increased total open position to 1626875
On 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 18.85, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 1035000
On 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 16.7, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 128125 which increased total open position to 791875
On 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 13.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 663125
On 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 12, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -26875 which decreased total open position to 665000
On 9 Oct AXISBANK was trading at 1170.15. 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 63750 which increased total open position to 694375
On 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 21.95, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -26875 which decreased total open position to 632500
On 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 25.1, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by -36250 which decreased total open position to 678125
On 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 13.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -43750 which decreased total open position to 668750
On 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 14.6, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 263750 which increased total open position to 711875
On 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 4.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -8125 which decreased total open position to 450000
On 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 6, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -36875 which decreased total open position to 463125
On 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 2.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 139375 which increased total open position to 501250
On 26 Sept AXISBANK was trading at 1277.10. The strike last trading price was 3.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 362500
On 25 Sept AXISBANK was trading at 1268.10. The strike last trading price was 4.25, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -6875 which decreased total open position to 354375
On 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 6.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 76250 which increased total open position to 361875
On 23 Sept AXISBANK was trading at 1246.80. The strike last trading price was 6.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 38750 which increased total open position to 286250
On 20 Sept AXISBANK was trading at 1245.00. The strike last trading price was 6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 31875 which increased total open position to 248125
On 19 Sept AXISBANK was trading at 1242.70. The strike last trading price was 5.4, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 213125
On 18 Sept AXISBANK was trading at 1240.45. The strike last trading price was 6.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 198750
On 17 Sept AXISBANK was trading at 1232.10. The strike last trading price was 7.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 23125 which increased total open position to 211875
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 8, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 189375
On 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 10.8, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 83750 which increased total open position to 172500
On 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 13.75, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 26875 which increased total open position to 87500
On 11 Sept AXISBANK was trading at 1186.10. The strike last trading price was 18.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 38750 which increased total open position to 60000
On 10 Sept AXISBANK was trading at 1187.20. The strike last trading price was 20, 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 21250
On 9 Sept AXISBANK was trading at 1170.85. The strike last trading price was 25.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 16875
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 33, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 14375
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 8750
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 25.6, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 7500
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 23.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5000
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 25, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 39, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
