AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
16 Sep 2024 04:13 PM IST
| AXISBANK 1230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1231.05 | 15.45 | 6.10 | 86,08,750 | 7,51,875 | 13,28,750 | ||||
| 13 Sept | 1217.45 | 9.35 | 2.10 | 22,35,625 | 1,69,375 | 5,78,125 | ||||
| 12 Sept | 1203.35 | 7.25 | 2.00 | 14,30,625 | 72,500 | 4,08,125 | ||||
|
|
||||||||||
| 11 Sept | 1186.10 | 5.25 | -0.70 | 6,53,750 | 40,625 | 3,36,875 | ||||
| 10 Sept | 1187.20 | 5.95 | 1.65 | 11,57,500 | -18,750 | 2,98,750 | ||||
| 9 Sept | 1170.85 | 4.3 | 0.50 | 5,60,000 | -21,250 | 3,18,125 | ||||
| 6 Sept | 1158.75 | 3.8 | -3.65 | 7,95,000 | -4,375 | 3,41,875 | ||||
| 5 Sept | 1180.55 | 7.45 | -0.15 | 4,03,125 | -13,750 | 3,46,875 | ||||
| 4 Sept | 1177.70 | 7.6 | -3.75 | 6,70,625 | -26,250 | 3,61,250 | ||||
| 3 Sept | 1191.60 | 11.35 | 0.15 | 4,56,250 | 6,250 | 3,88,125 | ||||
| 2 Sept | 1188.80 | 11.2 | 1.20 | 7,11,875 | 25,000 | 3,82,500 | ||||
| 30 Aug | 1175.25 | 10 | -1.25 | 5,14,375 | 63,750 | 3,60,625 | ||||
| 29 Aug | 1175.40 | 11.25 | 1.05 | 5,40,625 | 45,000 | 2,96,875 | ||||
| 28 Aug | 1170.95 | 10.2 | -2.80 | 3,21,250 | 70,625 | 2,53,125 | ||||
| 27 Aug | 1181.25 | 13 | 2.35 | 4,14,375 | 1,39,375 | 1,83,125 | ||||
| 26 Aug | 1170.30 | 10.65 | -0.60 | 63,125 | 28,125 | 43,750 | ||||
| 23 Aug | 1165.95 | 11.25 | -1.50 | 20,000 | 9,375 | 15,000 | ||||
| 22 Aug | 1169.95 | 12.75 | 0.05 | 2,500 | 1,875 | 5,000 | ||||
| 21 Aug | 1174.40 | 12.7 | -0.10 | 625 | 0 | 2,500 | ||||
| 20 Aug | 1168.00 | 12.8 | -29.20 | 3,750 | 1,875 | 1,875 | ||||
| 19 Aug | 1153.25 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1166.85 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1153.10 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1159.60 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1164.30 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1142.75 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1138.15 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1136.80 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1126.10 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1133.50 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1160.85 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1172.30 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1166.10 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1170.00 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1170.05 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1177.35 | 42 | 0 | 0 | 0 | |||||
For Axis Bank Limited - strike price 1230 expiring on 26SEP2024
Delta for 1230 CE is -
Historical price for 1230 CE is as follows
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 15.45, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 751875 which increased total open position to 1328750
On 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 9.35, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 169375 which increased total open position to 578125
On 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 7.25, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 72500 which increased total open position to 408125
On 11 Sept AXISBANK was trading at 1186.10. The strike last trading price was 5.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 40625 which increased total open position to 336875
On 10 Sept AXISBANK was trading at 1187.20. The strike last trading price was 5.95, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 298750
On 9 Sept AXISBANK was trading at 1170.85. The strike last trading price was 4.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 318125
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 3.8, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 341875
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 7.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 346875
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 7.6, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 361250
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 11.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 388125
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 11.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 382500
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 10, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 63750 which increased total open position to 360625
On 29 Aug AXISBANK was trading at 1175.40. The strike last trading price was 11.25, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 296875
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 10.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 70625 which increased total open position to 253125
On 27 Aug AXISBANK was trading at 1181.25. The strike last trading price was 13, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 139375 which increased total open position to 183125
On 26 Aug AXISBANK was trading at 1170.30. The strike last trading price was 10.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 28125 which increased total open position to 43750
On 23 Aug AXISBANK was trading at 1165.95. The strike last trading price was 11.25, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 15000
On 22 Aug AXISBANK was trading at 1169.95. The strike last trading price was 12.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 5000
On 21 Aug AXISBANK was trading at 1174.40. The strike last trading price was 12.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 20 Aug AXISBANK was trading at 1168.00. The strike last trading price was 12.8, which was -29.20 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 1875
On 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 42, 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 Aug AXISBANK was trading at 1166.85. The strike last trading price was 42, 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 42, 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 42, 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 42, 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 42, 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 42, 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 42, 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 42, 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 42, 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 42, 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 42, 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 42, 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 42, 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 42, 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 42, 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 1230 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1231.05 | 14.65 | -8.50 | 26,61,875 | 3,86,250 | 4,61,250 |
| 13 Sept | 1217.45 | 23.15 | -9.15 | 3,00,000 | 53,125 | 73,125 |
| 12 Sept | 1203.35 | 32.3 | -15.35 | 21,875 | 625 | 20,000 |
| 11 Sept | 1186.10 | 47.65 | 1.45 | 20,625 | 0 | 19,375 |
| 10 Sept | 1187.20 | 46.2 | -13.30 | 10,625 | -1,250 | 18,750 |
| 9 Sept | 1170.85 | 59.5 | -5.75 | 3,750 | 1,250 | 18,750 |
| 6 Sept | 1158.75 | 65.25 | 10.95 | 13,125 | 3,125 | 17,500 |
| 5 Sept | 1180.55 | 54.3 | -1.65 | 5,000 | 0 | 13,125 |
| 4 Sept | 1177.70 | 55.95 | 6.20 | 9,375 | 3,750 | 13,125 |
| 3 Sept | 1191.60 | 49.75 | 3.70 | 3,750 | 3,125 | 9,375 |
| 2 Sept | 1188.80 | 46.05 | -8.00 | 5,625 | 625 | 6,250 |
| 30 Aug | 1175.25 | 54.05 | -6.10 | 5,000 | -625 | 5,000 |
| 29 Aug | 1175.40 | 60.15 | 0.00 | 0 | -625 | 0 |
| 28 Aug | 1170.95 | 60.15 | 6.15 | 3,750 | -625 | 5,625 |
| 27 Aug | 1181.25 | 54 | -26.75 | 6,875 | 4,375 | 4,375 |
| 26 Aug | 1170.30 | 80.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1165.95 | 80.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1169.95 | 80.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1174.40 | 80.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1168.00 | 80.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1153.25 | 80.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1166.85 | 80.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1153.10 | 80.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1159.60 | 80.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1164.30 | 80.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1142.75 | 80.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1138.15 | 80.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1136.80 | 80.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1126.10 | 80.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1133.50 | 80.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1160.85 | 80.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1172.30 | 80.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1166.10 | 80.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1170.00 | 80.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1170.05 | 80.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1177.35 | 80.75 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1230 expiring on 26SEP2024
Delta for 1230 PE is -
Historical price for 1230 PE is as follows
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 14.65, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 386250 which increased total open position to 461250
On 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 23.15, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 53125 which increased total open position to 73125
On 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 32.3, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 20000
On 11 Sept AXISBANK was trading at 1186.10. The strike last trading price was 47.65, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19375
On 10 Sept AXISBANK was trading at 1187.20. The strike last trading price was 46.2, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 18750
On 9 Sept AXISBANK was trading at 1170.85. The strike last trading price was 59.5, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 18750
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 65.25, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 17500
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 54.3, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13125
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 55.95, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 13125
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 49.75, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 9375
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 46.05, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 6250
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 54.05, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 5000
On 29 Aug AXISBANK was trading at 1175.40. The strike last trading price was 60.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 0
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 60.15, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 5625
On 27 Aug AXISBANK was trading at 1181.25. The strike last trading price was 54, which was -26.75 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 4375
On 26 Aug AXISBANK was trading at 1170.30. The strike last trading price was 80.75, 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 23 Aug AXISBANK was trading at 1165.95. The strike last trading price was 80.75, 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 22 Aug AXISBANK was trading at 1169.95. The strike last trading price was 80.75, 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 21 Aug AXISBANK was trading at 1174.40. The strike last trading price was 80.75, 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 20 Aug AXISBANK was trading at 1168.00. The strike last trading price was 80.75, 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 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 80.75, 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 16 Aug AXISBANK was trading at 1166.85. The strike last trading price was 80.75, 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 14 Aug AXISBANK was trading at 1153.10. The strike last trading price was 80.75, 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 13 Aug AXISBANK was trading at 1159.60. The strike last trading price was 80.75, 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 12 Aug AXISBANK was trading at 1164.30. The strike last trading price was 80.75, 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 80.75, 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 80.75, 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 80.75, 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 80.75, 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 80.75, 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 2 Aug AXISBANK was trading at 1160.85. The strike last trading price was 80.75, 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 1 Aug AXISBANK was trading at 1172.30. The strike last trading price was 80.75, 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 31 Jul AXISBANK was trading at 1166.10. The strike last trading price was 80.75, 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 30 Jul AXISBANK was trading at 1170.00. The strike last trading price was 80.75, 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 29 Jul AXISBANK was trading at 1170.05. The strike last trading price was 80.75, 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 26 Jul AXISBANK was trading at 1177.35. The strike last trading price was 80.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0