AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
18 Oct 2024 02:04 PM IST
| AXISBANK 1170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1196.50 | 37.4 | 24.25 | 1,10,46,250 | -4,56,250 | 7,32,500 | ||||
| 17 Oct | 1131.85 | 13.15 | -5.55 | 37,07,500 | 1,65,625 | 11,90,625 | ||||
| 16 Oct | 1153.20 | 18.7 | -2.55 | 20,41,875 | 1,35,625 | 10,24,375 | ||||
| 15 Oct | 1153.85 | 21.25 | -4.05 | 28,19,375 | 2,10,625 | 9,00,000 | ||||
| 14 Oct | 1164.35 | 25.3 | -2.75 | 35,21,250 | 3,31,250 | 6,78,750 | ||||
| 11 Oct | 1172.45 | 28.05 | -7.70 | 8,20,000 | 64,375 | 3,48,125 | ||||
| 10 Oct | 1184.25 | 35.75 | 6.00 | 5,10,625 | -45,000 | 2,85,000 | ||||
| 9 Oct | 1170.15 | 29.75 | 4.65 | 17,78,125 | -22,500 | 3,32,500 | ||||
| 8 Oct | 1153.30 | 25.1 | 3.10 | 21,02,500 | 1,875 | 3,57,500 | ||||
| 7 Oct | 1145.70 | 22 | -17.00 | 22,88,750 | 1,70,000 | 3,58,750 | ||||
| 4 Oct | 1178.40 | 39 | -0.50 | 6,57,500 | 3,125 | 1,90,000 | ||||
| 3 Oct | 1175.70 | 39.5 | -35.05 | 2,34,375 | 63,750 | 1,88,750 | ||||
| 1 Oct | 1226.65 | 74.55 | -5.70 | 78,125 | 63,750 | 1,24,375 | ||||
| 30 Sept | 1232.20 | 80.25 | -30.65 | 10,000 | 7,500 | 60,000 | ||||
| 27 Sept | 1273.15 | 110.9 | -6.45 | 36,250 | 26,250 | 52,500 | ||||
| 26 Sept | 1277.10 | 117.35 | 31.35 | 3,125 | 0 | 23,750 | ||||
| 25 Sept | 1268.10 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1239.55 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1246.80 | 86 | 0.00 | 0 | 18,750 | 0 | ||||
| 20 Sept | 1245.00 | 86 | -5.60 | 20,625 | 17,500 | 22,500 | ||||
| 19 Sept | 1242.70 | 91.6 | 0.00 | 0 | 2,500 | 0 | ||||
| 18 Sept | 1240.45 | 91.6 | 11.40 | 4,375 | 1,875 | 4,375 | ||||
| 17 Sept | 1232.10 | 80.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1231.05 | 80.2 | 24.90 | 625 | 0 | 2,500 | ||||
| 13 Sept | 1217.45 | 55.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1203.35 | 55.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1186.10 | 55.3 | 11.75 | 625 | 0 | 2,500 | ||||
|
|
||||||||||
| 10 Sept | 1187.20 | 43.55 | 0.00 | 0 | 1,250 | 0 | ||||
| 9 Sept | 1170.85 | 43.55 | -11.45 | 1,250 | 625 | 1,875 | ||||
| 6 Sept | 1158.75 | 55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1180.55 | 55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1177.70 | 55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1191.60 | 55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1188.80 | 55 | -0.60 | 1,875 | 625 | 1,875 | ||||
| 30 Aug | 1175.25 | 55.6 | 1,250 | 625 | 625 | |||||
For Axis Bank Limited - strike price 1170 expiring on 31OCT2024
Delta for 1170 CE is -
Historical price for 1170 CE is as follows
On 18 Oct AXISBANK was trading at 1196.50. The strike last trading price was 37.4, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by -456250 which decreased total open position to 732500
On 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 13.15, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 165625 which increased total open position to 1190625
On 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 18.7, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 135625 which increased total open position to 1024375
On 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 21.25, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 210625 which increased total open position to 900000
On 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 25.3, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 331250 which increased total open position to 678750
On 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 28.05, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 64375 which increased total open position to 348125
On 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 35.75, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 285000
On 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 29.75, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 332500
On 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 25.1, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 357500
On 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 22, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 358750
On 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 39, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 190000
On 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 39.5, which was -35.05 lower than the previous day. The implied volatity was -, the open interest changed by 63750 which increased total open position to 188750
On 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 74.55, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 63750 which increased total open position to 124375
On 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 80.25, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 60000
On 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 110.9, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 52500
On 26 Sept AXISBANK was trading at 1277.10. The strike last trading price was 117.35, which was 31.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23750
On 25 Sept AXISBANK was trading at 1268.10. The strike last trading price was 86, 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 Sept AXISBANK was trading at 1239.55. The strike last trading price was 86, 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 23 Sept AXISBANK was trading at 1246.80. The strike last trading price was 86, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 0
On 20 Sept AXISBANK was trading at 1245.00. The strike last trading price was 86, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 22500
On 19 Sept AXISBANK was trading at 1242.70. The strike last trading price was 91.6, 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 18 Sept AXISBANK was trading at 1240.45. The strike last trading price was 91.6, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 4375
On 17 Sept AXISBANK was trading at 1232.10. The strike last trading price was 80.2, 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 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 80.2, which was 24.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 55.3, 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 Sept AXISBANK was trading at 1203.35. The strike last trading price was 55.3, 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 11 Sept AXISBANK was trading at 1186.10. The strike last trading price was 55.3, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 10 Sept AXISBANK was trading at 1187.20. The strike last trading price was 43.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 9 Sept AXISBANK was trading at 1170.85. The strike last trading price was 43.55, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 1875
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 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 Sept AXISBANK was trading at 1180.55. The strike last trading price was 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 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 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 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 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 Sept AXISBANK was trading at 1188.80. The strike last trading price was 55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 1875
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 55.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625
| AXISBANK 1170 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1196.50 | 8.25 | -41.35 | 75,07,500 | 10,20,000 | 14,57,500 |
| 17 Oct | 1131.85 | 49.6 | 15.75 | 10,99,375 | -2,65,000 | 4,35,625 |
| 16 Oct | 1153.20 | 33.85 | 6.20 | 10,86,875 | 1,81,250 | 7,03,750 |
| 15 Oct | 1153.85 | 27.65 | 2.90 | 14,13,750 | -14,375 | 5,21,250 |
| 14 Oct | 1164.35 | 24.75 | 3.75 | 21,87,500 | 1,61,250 | 5,32,500 |
| 11 Oct | 1172.45 | 21 | 3.20 | 11,71,250 | 65,000 | 3,85,000 |
| 10 Oct | 1184.25 | 17.8 | -5.90 | 8,71,875 | -25,000 | 3,21,250 |
| 9 Oct | 1170.15 | 23.7 | -6.60 | 20,36,250 | 1,18,125 | 3,55,000 |
| 8 Oct | 1153.30 | 30.3 | -4.25 | 9,92,500 | 13,750 | 2,36,875 |
| 7 Oct | 1145.70 | 34.55 | 14.55 | 21,19,375 | -3,750 | 2,38,125 |
| 4 Oct | 1178.40 | 20 | -0.95 | 17,33,125 | 3,750 | 2,41,875 |
| 3 Oct | 1175.70 | 20.95 | 13.50 | 10,28,125 | 81,250 | 2,41,875 |
| 1 Oct | 1226.65 | 7.45 | -1.45 | 2,40,625 | 45,000 | 1,60,000 |
| 30 Sept | 1232.20 | 8.9 | 5.25 | 2,85,625 | 3,125 | 1,18,750 |
| 27 Sept | 1273.15 | 3.65 | -1.20 | 1,77,500 | 84,375 | 1,16,250 |
| 26 Sept | 1277.10 | 4.85 | -1.50 | 40,000 | -3,750 | 31,875 |
| 25 Sept | 1268.10 | 6.35 | -3.70 | 33,125 | 5,625 | 34,375 |
| 24 Sept | 1239.55 | 10.05 | 0.00 | 0 | -2,500 | 0 |
| 23 Sept | 1246.80 | 10.05 | 0.05 | 5,625 | -3,125 | 28,125 |
| 20 Sept | 1245.00 | 10 | 0.05 | 20,000 | 5,625 | 20,625 |
| 19 Sept | 1242.70 | 9.95 | -10.05 | 18,125 | 8,125 | 12,500 |
| 18 Sept | 1240.45 | 20 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1232.10 | 20 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1231.05 | 20 | 0.00 | 0 | 625 | 0 |
| 13 Sept | 1217.45 | 20 | -2.00 | 625 | 0 | 3,750 |
| 12 Sept | 1203.35 | 22 | -2.00 | 625 | 0 | 3,750 |
| 11 Sept | 1186.10 | 24 | -2.85 | 625 | 0 | 3,750 |
| 10 Sept | 1187.20 | 26.85 | -7.15 | 1,250 | 625 | 3,750 |
| 9 Sept | 1170.85 | 34 | -4.00 | 625 | 0 | 3,750 |
| 6 Sept | 1158.75 | 38 | 4.20 | 1,875 | 1,250 | 3,125 |
| 5 Sept | 1180.55 | 33.8 | -0.35 | 1,250 | 0 | 1,875 |
| 4 Sept | 1177.70 | 34.15 | -1.85 | 1,875 | 1,250 | 1,875 |
| 3 Sept | 1191.60 | 36 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1188.80 | 36 | 0.00 | 0 | 625 | 0 |
| 30 Aug | 1175.25 | 36 | 625 | 0 | 0 | |
For Axis Bank Limited - strike price 1170 expiring on 31OCT2024
Delta for 1170 PE is -
Historical price for 1170 PE is as follows
On 18 Oct AXISBANK was trading at 1196.50. The strike last trading price was 8.25, which was -41.35 lower than the previous day. The implied volatity was -, the open interest changed by 1020000 which increased total open position to 1457500
On 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 49.6, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by -265000 which decreased total open position to 435625
On 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 33.85, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 181250 which increased total open position to 703750
On 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 27.65, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -14375 which decreased total open position to 521250
On 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 24.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 161250 which increased total open position to 532500
On 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 21, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 385000
On 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 17.8, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 321250
On 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 23.7, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 118125 which increased total open position to 355000
On 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 30.3, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 236875
On 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 34.55, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 238125
On 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 20, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 241875
On 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 20.95, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 81250 which increased total open position to 241875
On 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 7.45, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 160000
On 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 8.9, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 118750
On 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 3.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 84375 which increased total open position to 116250
On 26 Sept AXISBANK was trading at 1277.10. The strike last trading price was 4.85, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 31875
On 25 Sept AXISBANK was trading at 1268.10. The strike last trading price was 6.35, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 34375
On 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 0
On 23 Sept AXISBANK was trading at 1246.80. The strike last trading price was 10.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 28125
On 20 Sept AXISBANK was trading at 1245.00. The strike last trading price was 10, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 20625
On 19 Sept AXISBANK was trading at 1242.70. The strike last trading price was 9.95, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 8125 which increased total open position to 12500
On 18 Sept AXISBANK was trading at 1240.45. The strike last trading price was 20, 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 17 Sept AXISBANK was trading at 1232.10. The strike last trading price was 20, 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 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 0
On 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 20, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 22, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 11 Sept AXISBANK was trading at 1186.10. The strike last trading price was 24, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 10 Sept AXISBANK was trading at 1187.20. The strike last trading price was 26.85, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 3750
On 9 Sept AXISBANK was trading at 1170.85. The strike last trading price was 34, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 38, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3125
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 33.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1875
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 34.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1875
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 36, 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 Sept AXISBANK was trading at 1188.80. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 0
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 36, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
