AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
18 Oct 2024 02:04 PM IST
| AXISBANK 1230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1196.50 | 5.9 | 2.65 | 43,75,625 | 2,20,625 | 10,81,250 | ||||
| 17 Oct | 1131.85 | 3.25 | -0.75 | 12,10,000 | 1,13,750 | 9,42,500 | ||||
| 16 Oct | 1153.20 | 4 | -0.60 | 4,28,750 | -17,500 | 8,26,250 | ||||
| 15 Oct | 1153.85 | 4.6 | -1.30 | 7,41,875 | 1,08,750 | 8,46,250 | ||||
| 14 Oct | 1164.35 | 5.9 | -0.65 | 7,96,875 | -66,875 | 7,37,500 | ||||
| 11 Oct | 1172.45 | 6.55 | -3.05 | 6,53,750 | -5,625 | 8,07,500 | ||||
| 10 Oct | 1184.25 | 9.6 | 1.80 | 6,00,625 | 16,875 | 8,15,000 | ||||
| 9 Oct | 1170.15 | 7.8 | 1.25 | 11,28,125 | 20,000 | 8,03,125 | ||||
| 8 Oct | 1153.30 | 6.55 | 0.95 | 8,35,625 | 48,750 | 7,90,000 | ||||
| 7 Oct | 1145.70 | 5.6 | -6.00 | 34,05,000 | 50,000 | 7,53,125 | ||||
| 4 Oct | 1178.40 | 11.6 | -0.60 | 19,85,625 | 83,125 | 7,01,875 | ||||
| 3 Oct | 1175.70 | 12.2 | -20.15 | 19,43,750 | 3,85,625 | 6,16,250 | ||||
| 1 Oct | 1226.65 | 32.35 | -6.50 | 8,15,625 | 1,26,250 | 2,32,500 | ||||
| 30 Sept | 1232.20 | 38.85 | -26.55 | 2,14,375 | 45,625 | 1,02,500 | ||||
| 27 Sept | 1273.15 | 65.4 | -1.10 | 26,250 | 13,750 | 57,500 | ||||
|
|
||||||||||
| 26 Sept | 1277.10 | 66.5 | 3.35 | 10,000 | 2,500 | 41,875 | ||||
| 25 Sept | 1268.10 | 63.15 | 17.60 | 1,90,625 | -10,000 | 38,750 | ||||
| 24 Sept | 1239.55 | 45.55 | -4.85 | 85,625 | 14,375 | 48,125 | ||||
| 23 Sept | 1246.80 | 50.4 | 2.40 | 38,125 | 2,500 | 32,500 | ||||
| 20 Sept | 1245.00 | 48 | -0.70 | 56,250 | 16,875 | 29,375 | ||||
| 19 Sept | 1242.70 | 48.7 | 5.20 | 12,500 | 625 | 13,125 | ||||
| 18 Sept | 1240.45 | 43.5 | 3.00 | 39,375 | -2,500 | 15,625 | ||||
| 17 Sept | 1232.10 | 40.5 | -0.80 | 25,000 | 11,875 | 17,500 | ||||
| 16 Sept | 1231.05 | 41.3 | 10.60 | 5,000 | 2,500 | 3,750 | ||||
| 13 Sept | 1217.45 | 30.7 | 0.40 | 625 | 0 | 1,250 | ||||
| 12 Sept | 1203.35 | 30.3 | -1.00 | 625 | 0 | 625 | ||||
| 11 Sept | 1186.10 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1187.20 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1170.85 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1158.75 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1180.55 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1177.70 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1191.60 | 31.3 | 0.00 | 0 | 625 | 0 | ||||
| 2 Sept | 1188.80 | 31.3 | -9.75 | 625 | 0 | 0 | ||||
| 30 Aug | 1175.25 | 41.05 | 0 | 0 | 0 | |||||
For Axis Bank Limited - strike price 1230 expiring on 31OCT2024
Delta for 1230 CE is -
Historical price for 1230 CE is as follows
On 18 Oct AXISBANK was trading at 1196.50. The strike last trading price was 5.9, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 220625 which increased total open position to 1081250
On 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 113750 which increased total open position to 942500
On 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 826250
On 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 4.6, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 108750 which increased total open position to 846250
On 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 5.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -66875 which decreased total open position to 737500
On 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 6.55, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 807500
On 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 9.6, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 815000
On 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 7.8, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 803125
On 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 6.55, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 790000
On 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 5.6, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 753125
On 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 11.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 83125 which increased total open position to 701875
On 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 12.2, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by 385625 which increased total open position to 616250
On 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 32.35, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 126250 which increased total open position to 232500
On 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 38.85, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by 45625 which increased total open position to 102500
On 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 65.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 57500
On 26 Sept AXISBANK was trading at 1277.10. The strike last trading price was 66.5, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 41875
On 25 Sept AXISBANK was trading at 1268.10. The strike last trading price was 63.15, which was 17.60 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 38750
On 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 45.55, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 14375 which increased total open position to 48125
On 23 Sept AXISBANK was trading at 1246.80. The strike last trading price was 50.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 32500
On 20 Sept AXISBANK was trading at 1245.00. The strike last trading price was 48, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 29375
On 19 Sept AXISBANK was trading at 1242.70. The strike last trading price was 48.7, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 13125
On 18 Sept AXISBANK was trading at 1240.45. The strike last trading price was 43.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 15625
On 17 Sept AXISBANK was trading at 1232.10. The strike last trading price was 40.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 17500
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 41.3, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 3750
On 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 30.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 30.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 625
On 11 Sept AXISBANK was trading at 1186.10. The strike last trading price was 31.3, 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 10 Sept AXISBANK was trading at 1187.20. The strike last trading price was 31.3, 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 9 Sept AXISBANK was trading at 1170.85. The strike last trading price was 31.3, 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 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 31.3, 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 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 31.3, 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 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 31.3, 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 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 31.3, 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 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 31.3, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 41.05, 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 |
| 18 Oct | 1196.50 | 36.1 | -59.90 | 2,15,625 | -67,500 | 2,05,625 |
| 17 Oct | 1131.85 | 96 | 30.05 | 2,500 | -1,250 | 2,73,750 |
| 16 Oct | 1153.20 | 65.95 | 0.00 | 0 | -625 | 0 |
| 15 Oct | 1153.85 | 65.95 | 0.30 | 1,250 | 0 | 2,75,625 |
| 14 Oct | 1164.35 | 65.65 | 6.35 | 38,750 | 0 | 2,55,625 |
| 11 Oct | 1172.45 | 59.3 | 7.20 | 10,000 | 1,875 | 2,56,250 |
| 10 Oct | 1184.25 | 52.1 | -10.35 | 3,125 | -625 | 2,53,750 |
| 9 Oct | 1170.15 | 62.45 | -11.05 | 33,125 | -13,750 | 2,53,750 |
| 8 Oct | 1153.30 | 73.5 | -8.90 | 54,375 | -13,750 | 2,67,500 |
| 7 Oct | 1145.70 | 82.4 | 30.50 | 2,61,250 | -28,125 | 2,81,875 |
| 4 Oct | 1178.40 | 51.9 | -1.00 | 2,98,750 | -11,250 | 3,11,250 |
| 3 Oct | 1175.70 | 52.9 | 28.65 | 8,10,000 | 60,000 | 4,17,500 |
| 1 Oct | 1226.65 | 24.25 | -2.00 | 11,46,250 | 76,875 | 3,56,875 |
| 30 Sept | 1232.20 | 26.25 | 14.05 | 11,68,125 | -3,750 | 2,83,750 |
| 27 Sept | 1273.15 | 12.2 | -2.35 | 5,80,625 | 16,250 | 2,88,125 |
| 26 Sept | 1277.10 | 14.55 | -3.45 | 3,41,875 | 20,000 | 2,71,875 |
| 25 Sept | 1268.10 | 18 | -7.90 | 3,75,625 | 78,750 | 2,36,875 |
| 24 Sept | 1239.55 | 25.9 | 0.95 | 1,28,750 | -11,875 | 1,58,125 |
| 23 Sept | 1246.80 | 24.95 | -0.70 | 1,42,500 | 16,875 | 1,68,750 |
| 20 Sept | 1245.00 | 25.65 | 1.55 | 1,40,000 | 23,750 | 1,50,625 |
| 19 Sept | 1242.70 | 24.1 | -3.60 | 80,000 | 6,250 | 1,25,625 |
| 18 Sept | 1240.45 | 27.7 | -1.35 | 1,00,000 | 73,125 | 1,19,375 |
| 17 Sept | 1232.10 | 29.05 | -2.40 | 59,375 | 45,000 | 46,250 |
| 16 Sept | 1231.05 | 31.45 | -48.85 | 1,875 | 1,250 | 1,250 |
| 13 Sept | 1217.45 | 80.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1203.35 | 80.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1186.10 | 80.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1187.20 | 80.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1170.85 | 80.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1158.75 | 80.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1180.55 | 80.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1177.70 | 80.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1191.60 | 80.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1188.80 | 80.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1175.25 | 80.3 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1230 expiring on 31OCT2024
Delta for 1230 PE is -
Historical price for 1230 PE is as follows
On 18 Oct AXISBANK was trading at 1196.50. The strike last trading price was 36.1, which was -59.90 lower than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 205625
On 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 96, which was 30.05 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 273750
On 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 65.95, 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 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 65.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275625
On 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 65.65, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255625
On 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 59.3, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 256250
On 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 52.1, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 253750
On 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 62.45, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 253750
On 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 73.5, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 267500
On 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 82.4, which was 30.50 higher than the previous day. The implied volatity was -, the open interest changed by -28125 which decreased total open position to 281875
On 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 51.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 311250
On 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 52.9, which was 28.65 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 417500
On 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 24.25, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 76875 which increased total open position to 356875
On 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 26.25, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 283750
On 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 12.2, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 288125
On 26 Sept AXISBANK was trading at 1277.10. The strike last trading price was 14.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 271875
On 25 Sept AXISBANK was trading at 1268.10. The strike last trading price was 18, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 236875
On 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 25.9, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -11875 which decreased total open position to 158125
On 23 Sept AXISBANK was trading at 1246.80. The strike last trading price was 24.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 168750
On 20 Sept AXISBANK was trading at 1245.00. The strike last trading price was 25.65, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 150625
On 19 Sept AXISBANK was trading at 1242.70. The strike last trading price was 24.1, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 125625
On 18 Sept AXISBANK was trading at 1240.45. The strike last trading price was 27.7, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 119375
On 17 Sept AXISBANK was trading at 1232.10. The strike last trading price was 29.05, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 46250
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 31.45, which was -48.85 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 80.3, 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 80.3, 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 80.3, 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 10 Sept AXISBANK was trading at 1187.20. The strike last trading price was 80.3, 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 9 Sept AXISBANK was trading at 1170.85. The strike last trading price was 80.3, 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 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 80.3, 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 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 80.3, 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 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 80.3, 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 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 80.3, 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 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 80.3, 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 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 80.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
