AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
16 Sep 2024 04:13 PM IST
| AXISBANK 1190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1231.05 | 43.5 | 11.90 | 3,00,000 | -95,000 | 3,66,250 | ||||
| 13 Sept | 1217.45 | 31.6 | 6.20 | 12,78,750 | -1,63,750 | 4,63,750 | ||||
| 12 Sept | 1203.35 | 25.4 | 7.85 | 46,38,750 | -6,33,125 | 6,36,875 | ||||
| 11 Sept | 1186.10 | 17.55 | -1.45 | 43,42,500 | 3,31,250 | 12,81,875 | ||||
| 10 Sept | 1187.20 | 19 | 5.65 | 50,55,000 | 2,01,875 | 9,61,875 | ||||
| 9 Sept | 1170.85 | 13.35 | 2.00 | 11,90,000 | -1,08,125 | 7,66,875 | ||||
| 6 Sept | 1158.75 | 11.35 | -8.90 | 20,35,000 | 26,250 | 8,83,750 | ||||
| 5 Sept | 1180.55 | 20.25 | -0.25 | 10,45,625 | -6,875 | 8,58,125 | ||||
| 4 Sept | 1177.70 | 20.5 | -6.90 | 14,33,125 | 1,77,500 | 8,70,000 | ||||
| 3 Sept | 1191.60 | 27.4 | 0.70 | 31,33,750 | 1,64,375 | 6,94,375 | ||||
| 2 Sept | 1188.80 | 26.7 | 2.50 | 27,70,000 | 1,22,500 | 5,34,375 | ||||
| 30 Aug | 1175.25 | 24.2 | -1.05 | 9,10,000 | 1,44,375 | 4,16,875 | ||||
| 29 Aug | 1175.40 | 25.25 | 2.05 | 6,74,375 | 36,875 | 2,72,500 | ||||
| 28 Aug | 1170.95 | 23.2 | -4.80 | 2,97,500 | 1,00,625 | 2,35,000 | ||||
| 27 Aug | 1181.25 | 28 | 4.00 | 3,31,250 | 70,000 | 1,34,375 | ||||
| 26 Aug | 1170.30 | 24 | -0.10 | 94,375 | 6,250 | 63,750 | ||||
| 23 Aug | 1165.95 | 24.1 | -1.65 | 66,875 | 27,500 | 58,750 | ||||
| 22 Aug | 1169.95 | 25.75 | -3.05 | 34,375 | 18,125 | 31,250 | ||||
| 21 Aug | 1174.40 | 28.8 | 4.15 | 13,750 | 6,250 | 12,500 | ||||
| 20 Aug | 1168.00 | 24.65 | 2.80 | 6,875 | 1,875 | 5,625 | ||||
| 19 Aug | 1153.25 | 21.85 | -36.95 | 6,875 | 4,375 | 4,375 | ||||
| 16 Aug | 1166.85 | 58.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1153.10 | 58.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1159.60 | 58.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1164.30 | 58.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1142.75 | 58.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1138.15 | 58.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 1136.80 | 58.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1126.10 | 58.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1133.50 | 58.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1160.85 | 58.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1172.30 | 58.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1166.10 | 58.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1170.00 | 58.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1170.05 | 58.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1177.35 | 58.8 | 0 | 0 | 0 | |||||
For Axis Bank Limited - strike price 1190 expiring on 26SEP2024
Delta for 1190 CE is -
Historical price for 1190 CE is as follows
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 43.5, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by -95000 which decreased total open position to 366250
On 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 31.6, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -163750 which decreased total open position to 463750
On 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 25.4, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -633125 which decreased total open position to 636875
On 11 Sept AXISBANK was trading at 1186.10. The strike last trading price was 17.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 331250 which increased total open position to 1281875
On 10 Sept AXISBANK was trading at 1187.20. The strike last trading price was 19, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 201875 which increased total open position to 961875
On 9 Sept AXISBANK was trading at 1170.85. The strike last trading price was 13.35, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -108125 which decreased total open position to 766875
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 11.35, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 883750
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 20.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -6875 which decreased total open position to 858125
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 20.5, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 177500 which increased total open position to 870000
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 27.4, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 164375 which increased total open position to 694375
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 26.7, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 122500 which increased total open position to 534375
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 24.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 144375 which increased total open position to 416875
On 29 Aug AXISBANK was trading at 1175.40. The strike last trading price was 25.25, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 36875 which increased total open position to 272500
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 23.2, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 100625 which increased total open position to 235000
On 27 Aug AXISBANK was trading at 1181.25. The strike last trading price was 28, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 134375
On 26 Aug AXISBANK was trading at 1170.30. The strike last trading price was 24, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 63750
On 23 Aug AXISBANK was trading at 1165.95. The strike last trading price was 24.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 58750
On 22 Aug AXISBANK was trading at 1169.95. The strike last trading price was 25.75, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 18125 which increased total open position to 31250
On 21 Aug AXISBANK was trading at 1174.40. The strike last trading price was 28.8, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 12500
On 20 Aug AXISBANK was trading at 1168.00. The strike last trading price was 24.65, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 5625
On 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 21.85, which was -36.95 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 4375
On 16 Aug AXISBANK was trading at 1166.85. The strike last trading price was 58.8, 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 58.8, 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 58.8, 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 58.8, 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 58.8, 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 58.8, 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 58.8, 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 58.8, 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 58.8, 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 58.8, 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 58.8, 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 58.8, 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 58.8, 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 58.8, 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 58.8, 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 1190 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1231.05 | 2.9 | -2.60 | 10,53,125 | -82,500 | 5,81,250 |
| 13 Sept | 1217.45 | 5.5 | -5.25 | 17,52,500 | 1,50,625 | 6,73,750 |
| 12 Sept | 1203.35 | 10.75 | -9.35 | 19,23,750 | 44,375 | 5,31,875 |
| 11 Sept | 1186.10 | 20.1 | 0.80 | 15,94,375 | 80,000 | 4,87,500 |
| 10 Sept | 1187.20 | 19.3 | -9.80 | 16,60,625 | 1,81,875 | 4,10,625 |
| 9 Sept | 1170.85 | 29.1 | -11.25 | 1,85,625 | -21,875 | 2,29,375 |
| 6 Sept | 1158.75 | 40.35 | 15.15 | 3,62,500 | -36,250 | 2,51,875 |
| 5 Sept | 1180.55 | 25.2 | -3.15 | 3,29,375 | 2,500 | 2,86,875 |
| 4 Sept | 1177.70 | 28.35 | 6.75 | 6,44,375 | -32,500 | 2,86,250 |
| 3 Sept | 1191.60 | 21.6 | -2.15 | 12,86,875 | 1,50,625 | 3,23,750 |
| 2 Sept | 1188.80 | 23.75 | -3.80 | 6,14,375 | 58,750 | 1,70,000 |
| 30 Aug | 1175.25 | 27.55 | -2.30 | 2,80,625 | 27,500 | 1,06,875 |
| 29 Aug | 1175.40 | 29.85 | -5.15 | 1,38,125 | 11,250 | 79,375 |
| 28 Aug | 1170.95 | 35 | 3.70 | 20,000 | 6,250 | 68,125 |
| 27 Aug | 1181.25 | 31.3 | -3.75 | 1,00,000 | 32,500 | 61,250 |
| 26 Aug | 1170.30 | 35.05 | -2.55 | 5,000 | 625 | 26,250 |
| 23 Aug | 1165.95 | 37.6 | 1.50 | 13,125 | 4,375 | 24,375 |
| 22 Aug | 1169.95 | 36.1 | 2.80 | 19,375 | 12,500 | 18,125 |
| 21 Aug | 1174.40 | 33.3 | -3.70 | 5,000 | 0 | 5,000 |
| 20 Aug | 1168.00 | 37 | -11.75 | 8,750 | 3,750 | 5,000 |
| 19 Aug | 1153.25 | 48.75 | 3.15 | 1,250 | 0 | 1,250 |
| 16 Aug | 1166.85 | 45.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1153.10 | 45.6 | 0.00 | 0 | 1,250 | 0 |
| 13 Aug | 1159.60 | 45.6 | -12.40 | 2,500 | 1,250 | 1,250 |
| 12 Aug | 1164.30 | 58 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1142.75 | 58 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1138.15 | 58 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1136.80 | 58 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1126.10 | 58 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1133.50 | 58 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1160.85 | 58 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1172.30 | 58 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1166.10 | 58 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1170.00 | 58 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1170.05 | 58 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1177.35 | 58 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1190 expiring on 26SEP2024
Delta for 1190 PE is -
Historical price for 1190 PE is as follows
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 2.9, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -82500 which decreased total open position to 581250
On 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 5.5, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 150625 which increased total open position to 673750
On 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 10.75, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 44375 which increased total open position to 531875
On 11 Sept AXISBANK was trading at 1186.10. The strike last trading price was 20.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 487500
On 10 Sept AXISBANK was trading at 1187.20. The strike last trading price was 19.3, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 181875 which increased total open position to 410625
On 9 Sept AXISBANK was trading at 1170.85. The strike last trading price was 29.1, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by -21875 which decreased total open position to 229375
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 40.35, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by -36250 which decreased total open position to 251875
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 25.2, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 286875
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 28.35, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -32500 which decreased total open position to 286250
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 21.6, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 150625 which increased total open position to 323750
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 23.75, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 58750 which increased total open position to 170000
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 27.55, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 106875
On 29 Aug AXISBANK was trading at 1175.40. The strike last trading price was 29.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 79375
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 35, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 68125
On 27 Aug AXISBANK was trading at 1181.25. The strike last trading price was 31.3, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 61250
On 26 Aug AXISBANK was trading at 1170.30. The strike last trading price was 35.05, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 26250
On 23 Aug AXISBANK was trading at 1165.95. The strike last trading price was 37.6, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 24375
On 22 Aug AXISBANK was trading at 1169.95. The strike last trading price was 36.1, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 18125
On 21 Aug AXISBANK was trading at 1174.40. The strike last trading price was 33.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 20 Aug AXISBANK was trading at 1168.00. The strike last trading price was 37, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5000
On 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 48.75, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 16 Aug AXISBANK was trading at 1166.85. The strike last trading price was 45.6, 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 45.6, 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 13 Aug AXISBANK was trading at 1159.60. The strike last trading price was 45.6, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 12 Aug AXISBANK was trading at 1164.30. The strike last trading price was 58, 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 58, 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 58, 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 58, 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 58, 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 58, 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 58, 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 58, 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 58, 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 58, 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 58, 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 58, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0