AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
06 Sep 2024 04:13 PM IST
| AXISBANK 1160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1158.75 | 23.3 | -13.90 | 26,08,125 | 4,88,125 | 9,05,625 | ||||
| 5 Sept | 1180.55 | 37.2 | 0.20 | 1,96,250 | 10,000 | 4,18,125 | ||||
| 4 Sept | 1177.70 | 37 | -9.70 | 5,00,000 | 1,78,750 | 4,09,375 | ||||
| 3 Sept | 1191.60 | 46.7 | 1.25 | 5,26,875 | 5,000 | 2,33,125 | ||||
| 2 Sept | 1188.80 | 45.45 | 4.15 | 3,65,000 | -59,375 | 2,31,875 | ||||
| 30 Aug | 1175.25 | 41.3 | -1.10 | 4,41,250 | 60,625 | 2,96,250 | ||||
| 29 Aug | 1175.40 | 42.4 | 3.60 | 6,43,125 | 10,625 | 2,37,500 | ||||
| 28 Aug | 1170.95 | 38.8 | -6.05 | 1,83,125 | 50,625 | 2,26,250 | ||||
| 27 Aug | 1181.25 | 44.85 | 4.40 | 2,67,500 | 8,125 | 1,75,625 | ||||
| 26 Aug | 1170.30 | 40.45 | 1.30 | 78,750 | 25,625 | 1,67,500 | ||||
| 23 Aug | 1165.95 | 39.15 | -2.85 | 63,125 | 19,375 | 1,41,250 | ||||
| 22 Aug | 1169.95 | 42 | -2.50 | 43,125 | 3,750 | 1,21,875 | ||||
| 21 Aug | 1174.40 | 44.5 | 5.70 | 32,500 | 3,125 | 1,17,500 | ||||
| 20 Aug | 1168.00 | 38.8 | 2.90 | 1,18,125 | 10,000 | 1,13,750 | ||||
| 19 Aug | 1153.25 | 35.9 | -5.10 | 97,500 | 37,500 | 1,03,125 | ||||
| 16 Aug | 1166.85 | 41 | 4.75 | 35,000 | 1,875 | 65,625 | ||||
| 14 Aug | 1153.10 | 36.25 | -3.55 | 30,000 | 20,625 | 63,750 | ||||
| 13 Aug | 1159.60 | 39.8 | -2.90 | 16,875 | -5,625 | 43,125 | ||||
| 12 Aug | 1164.30 | 42.7 | 8.20 | 21,250 | -625 | 48,750 | ||||
| 9 Aug | 1142.75 | 34.5 | 6.00 | 3,125 | 1,250 | 48,750 | ||||
| 8 Aug | 1138.15 | 28.5 | -5.05 | 5,625 | 3,125 | 47,500 | ||||
| 7 Aug | 1136.80 | 33.55 | 2.10 | 5,000 | 1,250 | 43,750 | ||||
| 6 Aug | 1126.10 | 31.45 | -3.35 | 2,500 | 1,250 | 41,875 | ||||
| 5 Aug | 1133.50 | 34.8 | -12.30 | 33,125 | 26,250 | 40,625 | ||||
| 2 Aug | 1160.85 | 47.1 | -6.60 | 13,125 | 6,875 | 14,375 | ||||
| 1 Aug | 1172.30 | 53.7 | 3.15 | 3,125 | 1,250 | 6,875 | ||||
| 31 Jul | 1166.10 | 50.55 | -5.00 | 5,625 | 1,875 | 5,625 | ||||
| 30 Jul | 1170.00 | 55.55 | -8.45 | 1,875 | 0 | 3,125 | ||||
| 29 Jul | 1170.05 | 64 | -11.50 | 3,750 | 1,875 | 3,125 | ||||
|
|
||||||||||
| 26 Jul | 1177.35 | 75.5 | 75.50 | 1,875 | 1,250 | 1,250 | ||||
| 24 Jul | 1239.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1253.40 | 0 | 0 | 0 | 0 | |||||
For Axis Bank Limited - strike price 1160 expiring on 26SEP2024
Delta for 1160 CE is -
Historical price for 1160 CE is as follows
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 23.3, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 488125 which increased total open position to 905625
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 37.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 418125
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 37, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 178750 which increased total open position to 409375
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 46.7, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 233125
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 45.45, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -59375 which decreased total open position to 231875
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 41.3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 60625 which increased total open position to 296250
On 29 Aug AXISBANK was trading at 1175.40. The strike last trading price was 42.4, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 237500
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 38.8, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 50625 which increased total open position to 226250
On 27 Aug AXISBANK was trading at 1181.25. The strike last trading price was 44.85, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 8125 which increased total open position to 175625
On 26 Aug AXISBANK was trading at 1170.30. The strike last trading price was 40.45, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 25625 which increased total open position to 167500
On 23 Aug AXISBANK was trading at 1165.95. The strike last trading price was 39.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 19375 which increased total open position to 141250
On 22 Aug AXISBANK was trading at 1169.95. The strike last trading price was 42, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 121875
On 21 Aug AXISBANK was trading at 1174.40. The strike last trading price was 44.5, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 117500
On 20 Aug AXISBANK was trading at 1168.00. The strike last trading price was 38.8, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 113750
On 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 35.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 103125
On 16 Aug AXISBANK was trading at 1166.85. The strike last trading price was 41, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 65625
On 14 Aug AXISBANK was trading at 1153.10. The strike last trading price was 36.25, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 63750
On 13 Aug AXISBANK was trading at 1159.60. The strike last trading price was 39.8, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 43125
On 12 Aug AXISBANK was trading at 1164.30. The strike last trading price was 42.7, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 48750
On 9 Aug AXISBANK was trading at 1142.75. The strike last trading price was 34.5, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 48750
On 8 Aug AXISBANK was trading at 1138.15. The strike last trading price was 28.5, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 47500
On 7 Aug AXISBANK was trading at 1136.80. The strike last trading price was 33.55, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 43750
On 6 Aug AXISBANK was trading at 1126.10. The strike last trading price was 31.45, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 41875
On 5 Aug AXISBANK was trading at 1133.50. The strike last trading price was 34.8, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 40625
On 2 Aug AXISBANK was trading at 1160.85. The strike last trading price was 47.1, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 14375
On 1 Aug AXISBANK was trading at 1172.30. The strike last trading price was 53.7, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 6875
On 31 Jul AXISBANK was trading at 1166.10. The strike last trading price was 50.55, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 5625
On 30 Jul AXISBANK was trading at 1170.00. The strike last trading price was 55.55, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3125
On 29 Jul AXISBANK was trading at 1170.05. The strike last trading price was 64, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 3125
On 26 Jul AXISBANK was trading at 1177.35. The strike last trading price was 75.5, which was 75.50 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 24 Jul AXISBANK was trading at 1239.25. 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 2 Jul AXISBANK was trading at 1253.40. 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 1160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1158.75 | 22.35 | 9.95 | 31,42,500 | 2,35,000 | 11,28,750 |
| 5 Sept | 1180.55 | 12.4 | -2.60 | 6,85,000 | 5,000 | 9,01,250 |
| 4 Sept | 1177.70 | 15 | 4.00 | 16,83,750 | 1,12,500 | 8,97,500 |
| 3 Sept | 1191.60 | 11 | -1.60 | 14,73,125 | 1,10,625 | 7,86,250 |
| 2 Sept | 1188.80 | 12.6 | -2.75 | 17,23,125 | 47,500 | 6,78,125 |
| 30 Aug | 1175.25 | 15.35 | -1.70 | 17,18,750 | 3,09,375 | 6,34,375 |
| 29 Aug | 1175.40 | 17.05 | -4.10 | 7,53,125 | 51,875 | 3,25,000 |
| 28 Aug | 1170.95 | 21.15 | 2.80 | 3,05,625 | 59,375 | 2,68,750 |
| 27 Aug | 1181.25 | 18.35 | -2.45 | 3,76,250 | 73,750 | 2,08,750 |
| 26 Aug | 1170.30 | 20.8 | -2.05 | 1,69,375 | 50,000 | 1,35,000 |
| 23 Aug | 1165.95 | 22.85 | 1.20 | 1,11,250 | 28,125 | 85,000 |
| 22 Aug | 1169.95 | 21.65 | 2.20 | 29,375 | 6,875 | 56,875 |
| 21 Aug | 1174.40 | 19.45 | -3.30 | 23,750 | 8,125 | 49,375 |
| 20 Aug | 1168.00 | 22.75 | -7.25 | 42,500 | 14,375 | 40,625 |
| 19 Aug | 1153.25 | 30 | 4.95 | 19,375 | 6,875 | 25,625 |
| 16 Aug | 1166.85 | 25.05 | -4.95 | 15,625 | 2,500 | 18,750 |
| 14 Aug | 1153.10 | 30 | 0.00 | 0 | 3,125 | 0 |
| 13 Aug | 1159.60 | 30 | -20.75 | 10,625 | 3,125 | 16,250 |
| 12 Aug | 1164.30 | 50.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1142.75 | 50.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1138.15 | 50.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1136.80 | 50.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1126.10 | 50.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1133.50 | 50.75 | 18.00 | 2,500 | -625 | 12,500 |
| 2 Aug | 1160.85 | 32.75 | 4.70 | 1,250 | 625 | 12,500 |
| 1 Aug | 1172.30 | 28.05 | -2.95 | 3,750 | 3,125 | 11,875 |
| 31 Jul | 1166.10 | 31 | 1.00 | 4,375 | 3,125 | 8,125 |
| 30 Jul | 1170.00 | 30 | 3.95 | 5,625 | 1,250 | 4,375 |
| 29 Jul | 1170.05 | 26.05 | -4.45 | 1,250 | 1,250 | 3,125 |
| 26 Jul | 1177.35 | 30.5 | 30.50 | 3,125 | 1,875 | 1,875 |
| 24 Jul | 1239.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1253.40 | 0 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1160 expiring on 26SEP2024
Delta for 1160 PE is -
Historical price for 1160 PE is as follows
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 22.35, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 235000 which increased total open position to 1128750
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 12.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 901250
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 15, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 897500
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 11, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 110625 which increased total open position to 786250
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 12.6, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 678125
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 15.35, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 309375 which increased total open position to 634375
On 29 Aug AXISBANK was trading at 1175.40. The strike last trading price was 17.05, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 51875 which increased total open position to 325000
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 21.15, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 59375 which increased total open position to 268750
On 27 Aug AXISBANK was trading at 1181.25. The strike last trading price was 18.35, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 73750 which increased total open position to 208750
On 26 Aug AXISBANK was trading at 1170.30. The strike last trading price was 20.8, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 135000
On 23 Aug AXISBANK was trading at 1165.95. The strike last trading price was 22.85, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 28125 which increased total open position to 85000
On 22 Aug AXISBANK was trading at 1169.95. The strike last trading price was 21.65, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 56875
On 21 Aug AXISBANK was trading at 1174.40. The strike last trading price was 19.45, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 8125 which increased total open position to 49375
On 20 Aug AXISBANK was trading at 1168.00. The strike last trading price was 22.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 14375 which increased total open position to 40625
On 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 30, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 25625
On 16 Aug AXISBANK was trading at 1166.85. The strike last trading price was 25.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 18750
On 14 Aug AXISBANK was trading at 1153.10. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 0
On 13 Aug AXISBANK was trading at 1159.60. The strike last trading price was 30, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 16250
On 12 Aug AXISBANK was trading at 1164.30. The strike last trading price was 50.75, 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 9 Aug AXISBANK was trading at 1142.75. The strike last trading price was 50.75, 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 8 Aug AXISBANK was trading at 1138.15. The strike last trading price was 50.75, 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 7 Aug AXISBANK was trading at 1136.80. The strike last trading price was 50.75, 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 Aug AXISBANK was trading at 1126.10. The strike last trading price was 50.75, 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 5 Aug AXISBANK was trading at 1133.50. The strike last trading price was 50.75, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 12500
On 2 Aug AXISBANK was trading at 1160.85. The strike last trading price was 32.75, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 12500
On 1 Aug AXISBANK was trading at 1172.30. The strike last trading price was 28.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 11875
On 31 Jul AXISBANK was trading at 1166.10. The strike last trading price was 31, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 8125
On 30 Jul AXISBANK was trading at 1170.00. The strike last trading price was 30, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 1250 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 -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3125
On 26 Jul AXISBANK was trading at 1177.35. The strike last trading price was 30.5, which was 30.50 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 1875
On 24 Jul AXISBANK was trading at 1239.25. 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 2 Jul AXISBANK was trading at 1253.40. 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