AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
16 Sep 2024 04:13 PM IST
| AXISBANK 1170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1231.05 | 61.7 | 13.20 | 65,000 | -24,375 | 3,08,750 | ||||
| 13 Sept | 1217.45 | 48.5 | 8.40 | 2,25,625 | -75,625 | 3,33,750 | ||||
| 12 Sept | 1203.35 | 40.1 | 11.55 | 8,63,125 | -1,15,000 | 4,10,000 | ||||
| 11 Sept | 1186.10 | 28.55 | -2.35 | 5,90,625 | -8,125 | 5,24,375 | ||||
| 10 Sept | 1187.20 | 30.9 | 8.40 | 16,04,375 | -2,67,500 | 5,36,875 | ||||
| 9 Sept | 1170.85 | 22.5 | 3.90 | 23,86,875 | -1,55,000 | 8,03,125 | ||||
| 6 Sept | 1158.75 | 18.6 | -11.90 | 23,85,000 | 2,33,750 | 9,53,750 | ||||
| 5 Sept | 1180.55 | 30.5 | -0.25 | 7,76,250 | -18,125 | 7,19,375 | ||||
| 4 Sept | 1177.70 | 30.75 | -8.55 | 12,91,875 | 3,03,750 | 7,44,375 | ||||
| 3 Sept | 1191.60 | 39.3 | 0.70 | 8,78,125 | -16,250 | 4,39,375 | ||||
| 2 Sept | 1188.80 | 38.6 | 3.30 | 10,63,125 | -1,48,750 | 4,59,375 | ||||
| 30 Aug | 1175.25 | 35.3 | -1.15 | 12,35,000 | 1,38,750 | 6,19,375 | ||||
| 29 Aug | 1175.40 | 36.45 | 3.45 | 14,60,000 | -20,625 | 4,80,625 | ||||
| 28 Aug | 1170.95 | 33 | -5.10 | 8,11,250 | 1,68,750 | 5,00,000 | ||||
|
|
||||||||||
| 27 Aug | 1181.25 | 38.1 | 4.00 | 15,80,000 | -40,000 | 3,35,000 | ||||
| 26 Aug | 1170.30 | 34.1 | -0.45 | 5,91,250 | 1,14,375 | 3,77,500 | ||||
| 23 Aug | 1165.95 | 34.55 | -1.45 | 1,71,250 | 55,000 | 2,61,875 | ||||
| 22 Aug | 1169.95 | 36 | -2.50 | 2,13,750 | 97,500 | 2,05,625 | ||||
| 21 Aug | 1174.40 | 38.5 | 5.00 | 1,66,875 | 30,625 | 1,07,500 | ||||
| 20 Aug | 1168.00 | 33.5 | 3.00 | 1,61,875 | 18,125 | 76,250 | ||||
| 19 Aug | 1153.25 | 30.5 | -5.50 | 87,500 | 46,250 | 58,125 | ||||
| 16 Aug | 1166.85 | 36 | 1.90 | 21,875 | 4,375 | 11,250 | ||||
| 14 Aug | 1153.10 | 34.1 | 0.00 | 0 | 3,125 | 0 | ||||
| 13 Aug | 1159.60 | 34.1 | -8.50 | 6,875 | 1,875 | 5,625 | ||||
| 12 Aug | 1164.30 | 42.6 | 2.05 | 625 | 0 | 3,125 | ||||
| 9 Aug | 1142.75 | 40.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1138.15 | 40.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1136.80 | 40.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1126.10 | 40.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1133.50 | 40.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1160.85 | 40.55 | -7.45 | 3,125 | -625 | 2,500 | ||||
| 1 Aug | 1172.30 | 48 | 3.25 | 1,250 | 625 | 2,500 | ||||
| 31 Jul | 1166.10 | 44.75 | -5.35 | 625 | 0 | 1,875 | ||||
| 30 Jul | 1170.00 | 50.1 | -22.05 | 1,875 | 625 | 625 | ||||
| 29 Jul | 1170.05 | 72.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1177.35 | 72.15 | 625 | 0 | 0 | |||||
For Axis Bank Limited - strike price 1170 expiring on 26SEP2024
Delta for 1170 CE is -
Historical price for 1170 CE is as follows
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 61.7, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by -24375 which decreased total open position to 308750
On 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 48.5, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -75625 which decreased total open position to 333750
On 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 40.1, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -115000 which decreased total open position to 410000
On 11 Sept AXISBANK was trading at 1186.10. The strike last trading price was 28.55, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -8125 which decreased total open position to 524375
On 10 Sept AXISBANK was trading at 1187.20. The strike last trading price was 30.9, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -267500 which decreased total open position to 536875
On 9 Sept AXISBANK was trading at 1170.85. The strike last trading price was 22.5, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -155000 which decreased total open position to 803125
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 18.6, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 233750 which increased total open position to 953750
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 30.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -18125 which decreased total open position to 719375
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 30.75, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 303750 which increased total open position to 744375
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 39.3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -16250 which decreased total open position to 439375
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 38.6, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -148750 which decreased total open position to 459375
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 35.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 138750 which increased total open position to 619375
On 29 Aug AXISBANK was trading at 1175.40. The strike last trading price was 36.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -20625 which decreased total open position to 480625
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 33, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 168750 which increased total open position to 500000
On 27 Aug AXISBANK was trading at 1181.25. The strike last trading price was 38.1, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 335000
On 26 Aug AXISBANK was trading at 1170.30. The strike last trading price was 34.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 114375 which increased total open position to 377500
On 23 Aug AXISBANK was trading at 1165.95. The strike last trading price was 34.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 261875
On 22 Aug AXISBANK was trading at 1169.95. The strike last trading price was 36, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 205625
On 21 Aug AXISBANK was trading at 1174.40. The strike last trading price was 38.5, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 107500
On 20 Aug AXISBANK was trading at 1168.00. The strike last trading price was 33.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 18125 which increased total open position to 76250
On 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 30.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 46250 which increased total open position to 58125
On 16 Aug AXISBANK was trading at 1166.85. The strike last trading price was 36, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 11250
On 14 Aug AXISBANK was trading at 1153.10. The strike last trading price was 34.1, 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 34.1, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 5625
On 12 Aug AXISBANK was trading at 1164.30. The strike last trading price was 42.6, 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 9 Aug AXISBANK was trading at 1142.75. The strike last trading price was 40.55, 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 40.55, 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 40.55, 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 40.55, 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 40.55, 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 40.55, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 2500
On 1 Aug AXISBANK was trading at 1172.30. The strike last trading price was 48, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 2500
On 31 Jul AXISBANK was trading at 1166.10. The strike last trading price was 44.75, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1875
On 30 Jul AXISBANK was trading at 1170.00. The strike last trading price was 50.1, which was -22.05 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 72.15, 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 72.15, 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 1170 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1231.05 | 1.5 | -1.05 | 5,73,750 | -7,500 | 5,93,750 |
| 13 Sept | 1217.45 | 2.55 | -3.00 | 9,69,375 | -26,875 | 6,08,125 |
| 12 Sept | 1203.35 | 5.55 | -6.05 | 18,95,000 | 37,500 | 6,40,625 |
| 11 Sept | 1186.10 | 11.6 | 0.55 | 12,95,000 | 10,000 | 6,04,375 |
| 10 Sept | 1187.20 | 11.05 | -6.90 | 16,20,000 | 28,125 | 5,93,750 |
| 9 Sept | 1170.85 | 17.95 | -9.65 | 10,65,625 | 15,000 | 5,68,125 |
| 6 Sept | 1158.75 | 27.6 | 11.60 | 24,80,625 | -39,375 | 5,55,000 |
| 5 Sept | 1180.55 | 16 | -2.80 | 8,45,625 | 68,125 | 5,96,250 |
| 4 Sept | 1177.70 | 18.8 | 5.05 | 12,56,250 | 1,20,625 | 5,32,500 |
| 3 Sept | 1191.60 | 13.75 | -2.05 | 10,36,875 | 66,875 | 4,10,625 |
| 2 Sept | 1188.80 | 15.8 | -2.85 | 8,00,625 | 34,375 | 3,43,125 |
| 30 Aug | 1175.25 | 18.65 | -2.05 | 8,87,500 | 81,250 | 3,13,125 |
| 29 Aug | 1175.40 | 20.7 | -4.90 | 11,21,875 | 81,250 | 2,33,750 |
| 28 Aug | 1170.95 | 25.6 | 3.60 | 4,45,000 | 25,625 | 1,51,875 |
| 27 Aug | 1181.25 | 22 | -3.35 | 5,00,625 | 47,500 | 1,26,875 |
| 26 Aug | 1170.30 | 25.35 | -1.95 | 83,750 | 27,500 | 79,375 |
| 23 Aug | 1165.95 | 27.3 | 1.50 | 88,125 | 10,625 | 52,500 |
| 22 Aug | 1169.95 | 25.8 | 2.50 | 68,750 | 26,875 | 41,875 |
| 21 Aug | 1174.40 | 23.3 | -3.85 | 26,250 | 6,875 | 13,750 |
| 20 Aug | 1168.00 | 27.15 | -7.20 | 8,125 | 5,625 | 6,250 |
| 19 Aug | 1153.25 | 34.35 | -13.85 | 1,875 | 625 | 625 |
| 16 Aug | 1166.85 | 48.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1153.10 | 48.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1159.60 | 48.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1164.30 | 48.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1142.75 | 48.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1138.15 | 48.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1136.80 | 48.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1126.10 | 48.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1133.50 | 48.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1160.85 | 48.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1172.30 | 48.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1166.10 | 48.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1170.00 | 48.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1170.05 | 48.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1177.35 | 48.2 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1170 expiring on 26SEP2024
Delta for 1170 PE is -
Historical price for 1170 PE is as follows
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 1.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 593750
On 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 2.55, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -26875 which decreased total open position to 608125
On 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 5.55, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 640625
On 11 Sept AXISBANK was trading at 1186.10. 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 10000 which increased total open position to 604375
On 10 Sept AXISBANK was trading at 1187.20. The strike last trading price was 11.05, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 28125 which increased total open position to 593750
On 9 Sept AXISBANK was trading at 1170.85. The strike last trading price was 17.95, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 568125
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 27.6, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by -39375 which decreased total open position to 555000
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 16, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 68125 which increased total open position to 596250
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 18.8, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 120625 which increased total open position to 532500
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 13.75, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 66875 which increased total open position to 410625
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 15.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 34375 which increased total open position to 343125
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 18.65, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 81250 which increased total open position to 313125
On 29 Aug AXISBANK was trading at 1175.40. The strike last trading price was 20.7, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 81250 which increased total open position to 233750
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 25.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 25625 which increased total open position to 151875
On 27 Aug AXISBANK was trading at 1181.25. The strike last trading price was 22, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 126875
On 26 Aug AXISBANK was trading at 1170.30. The strike last trading price was 25.35, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 79375
On 23 Aug AXISBANK was trading at 1165.95. The strike last trading price was 27.3, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 52500
On 22 Aug AXISBANK was trading at 1169.95. The strike last trading price was 25.8, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 26875 which increased total open position to 41875
On 21 Aug AXISBANK was trading at 1174.40. The strike last trading price was 23.3, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 13750
On 20 Aug AXISBANK was trading at 1168.00. The strike last trading price was 27.15, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 6250
On 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 34.35, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625
On 16 Aug AXISBANK was trading at 1166.85. The strike last trading price was 48.2, 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 14 Aug AXISBANK was trading at 1153.10. The strike last trading price was 48.2, 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 13 Aug AXISBANK was trading at 1159.60. The strike last trading price was 48.2, 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 12 Aug AXISBANK was trading at 1164.30. The strike last trading price was 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0