AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
18 Oct 2024 02:04 PM IST
| AXISBANK 1250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1196.50 | 2.95 | 0.70 | 72,60,625 | 3,91,250 | 23,81,250 | ||||
| 17 Oct | 1131.85 | 2.25 | -0.25 | 18,77,500 | -30,625 | 19,89,375 | ||||
| 16 Oct | 1153.20 | 2.5 | -0.35 | 11,73,750 | 31,875 | 20,25,625 | ||||
| 15 Oct | 1153.85 | 2.85 | -0.85 | 11,36,875 | 1,55,000 | 20,01,250 | ||||
| 14 Oct | 1164.35 | 3.7 | -0.30 | 12,23,750 | 30,000 | 18,46,875 | ||||
| 11 Oct | 1172.45 | 4 | -1.95 | 12,70,625 | -1,25,625 | 18,15,625 | ||||
| 10 Oct | 1184.25 | 5.95 | 1.15 | 9,21,250 | 22,500 | 19,46,250 | ||||
| 9 Oct | 1170.15 | 4.8 | 0.50 | 31,65,000 | 1,29,375 | 19,28,750 | ||||
| 8 Oct | 1153.30 | 4.3 | 0.55 | 13,46,250 | 33,125 | 18,03,750 | ||||
|
|
||||||||||
| 7 Oct | 1145.70 | 3.75 | -3.55 | 48,10,000 | 2,06,875 | 20,33,125 | ||||
| 4 Oct | 1178.40 | 7.3 | -0.50 | 32,24,375 | 1,55,000 | 18,38,125 | ||||
| 3 Oct | 1175.70 | 7.8 | -14.55 | 37,76,875 | 3,26,875 | 17,72,500 | ||||
| 1 Oct | 1226.65 | 22.35 | -5.90 | 29,14,375 | 2,87,500 | 14,45,000 | ||||
| 30 Sept | 1232.20 | 28.25 | -22.70 | 21,72,500 | 2,21,875 | 11,56,875 | ||||
| 27 Sept | 1273.15 | 50.95 | -1.55 | 9,32,500 | 50,625 | 9,36,250 | ||||
| 26 Sept | 1277.10 | 52.5 | 2.35 | 8,76,250 | 51,875 | 8,86,250 | ||||
| 25 Sept | 1268.10 | 50.15 | 15.60 | 28,45,625 | 37,500 | 8,35,000 | ||||
| 24 Sept | 1239.55 | 34.55 | -4.45 | 7,78,750 | 71,250 | 7,97,500 | ||||
| 23 Sept | 1246.80 | 39 | 0.50 | 11,15,625 | 1,03,750 | 7,25,625 | ||||
| 20 Sept | 1245.00 | 38.5 | 0.50 | 4,36,875 | 24,375 | 6,23,750 | ||||
| 19 Sept | 1242.70 | 38 | 5.05 | 3,42,500 | 18,125 | 5,99,375 | ||||
| 18 Sept | 1240.45 | 32.95 | 2.50 | 6,22,500 | 3,31,875 | 5,81,250 | ||||
| 17 Sept | 1232.10 | 30.45 | -0.10 | 2,28,125 | 76,250 | 2,49,375 | ||||
| 16 Sept | 1231.05 | 30.55 | 5.35 | 1,54,375 | 50,625 | 1,72,500 | ||||
| 13 Sept | 1217.45 | 25.2 | 3.30 | 1,41,875 | 46,250 | 1,21,250 | ||||
| 12 Sept | 1203.35 | 21.9 | 5.20 | 26,250 | 5,000 | 72,500 | ||||
| 11 Sept | 1186.10 | 16.7 | -2.25 | 16,250 | 5,000 | 71,250 | ||||
| 10 Sept | 1187.20 | 18.95 | 3.45 | 33,750 | 21,250 | 66,250 | ||||
| 9 Sept | 1170.85 | 15.5 | 1.00 | 51,250 | 22,500 | 44,375 | ||||
| 6 Sept | 1158.75 | 14.5 | -5.00 | 9,375 | 5,000 | 21,875 | ||||
| 5 Sept | 1180.55 | 19.5 | 0.30 | 4,375 | 3,125 | 16,250 | ||||
| 4 Sept | 1177.70 | 19.2 | -4.85 | 3,750 | 2,500 | 12,500 | ||||
| 3 Sept | 1191.60 | 24.05 | -0.15 | 9,375 | 8,750 | 9,375 | ||||
| 2 Sept | 1188.80 | 24.2 | -10.00 | 625 | 0 | 0 | ||||
| 30 Aug | 1175.25 | 34.2 | 0 | 0 | 0 | |||||
For Axis Bank Limited - strike price 1250 expiring on 31OCT2024
Delta for 1250 CE is -
Historical price for 1250 CE is as follows
On 18 Oct AXISBANK was trading at 1196.50. The strike last trading price was 2.95, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 391250 which increased total open position to 2381250
On 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -30625 which decreased total open position to 1989375
On 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 2.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 31875 which increased total open position to 2025625
On 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 2.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 155000 which increased total open position to 2001250
On 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 3.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 1846875
On 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 4, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -125625 which decreased total open position to 1815625
On 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 5.95, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 1946250
On 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 4.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 129375 which increased total open position to 1928750
On 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 4.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 33125 which increased total open position to 1803750
On 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 3.75, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 206875 which increased total open position to 2033125
On 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 7.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 155000 which increased total open position to 1838125
On 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 7.8, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 326875 which increased total open position to 1772500
On 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 22.35, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 287500 which increased total open position to 1445000
On 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 28.25, which was -22.70 lower than the previous day. The implied volatity was -, the open interest changed by 221875 which increased total open position to 1156875
On 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 50.95, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 50625 which increased total open position to 936250
On 26 Sept AXISBANK was trading at 1277.10. The strike last trading price was 52.5, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 51875 which increased total open position to 886250
On 25 Sept AXISBANK was trading at 1268.10. The strike last trading price was 50.15, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 835000
On 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 34.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 71250 which increased total open position to 797500
On 23 Sept AXISBANK was trading at 1246.80. The strike last trading price was 39, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 103750 which increased total open position to 725625
On 20 Sept AXISBANK was trading at 1245.00. The strike last trading price was 38.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 623750
On 19 Sept AXISBANK was trading at 1242.70. The strike last trading price was 38, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 18125 which increased total open position to 599375
On 18 Sept AXISBANK was trading at 1240.45. The strike last trading price was 32.95, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 331875 which increased total open position to 581250
On 17 Sept AXISBANK was trading at 1232.10. The strike last trading price was 30.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 76250 which increased total open position to 249375
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 30.55, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 50625 which increased total open position to 172500
On 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 25.2, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 46250 which increased total open position to 121250
On 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 21.9, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 72500
On 11 Sept AXISBANK was trading at 1186.10. The strike last trading price was 16.7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 71250
On 10 Sept AXISBANK was trading at 1187.20. The strike last trading price was 18.95, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 66250
On 9 Sept AXISBANK was trading at 1170.85. The strike last trading price was 15.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 44375
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 14.5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 21875
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 19.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 16250
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 19.2, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 12500
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 24.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 9375
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 24.2, which was -10.00 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 34.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| AXISBANK 1250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1196.50 | 53.2 | -61.35 | 1,68,125 | -56,250 | 6,32,500 |
| 17 Oct | 1131.85 | 114.55 | 19.65 | 30,000 | -10,000 | 6,88,750 |
| 16 Oct | 1153.20 | 94.9 | 2.80 | 1,875 | -625 | 6,98,750 |
| 15 Oct | 1153.85 | 92.1 | 7.40 | 11,250 | -3,125 | 7,00,000 |
| 14 Oct | 1164.35 | 84.7 | 4.30 | 8,125 | -625 | 7,03,125 |
| 11 Oct | 1172.45 | 80.4 | 14.75 | 4,375 | -1,250 | 7,03,750 |
| 10 Oct | 1184.25 | 65.65 | -12.45 | 20,625 | -1,875 | 7,05,000 |
| 9 Oct | 1170.15 | 78.1 | -13.15 | 39,375 | -625 | 7,08,125 |
| 8 Oct | 1153.30 | 91.25 | -2.85 | 43,750 | -3,125 | 7,07,500 |
| 7 Oct | 1145.70 | 94.1 | 25.70 | 1,26,875 | -40,625 | 7,10,625 |
| 4 Oct | 1178.40 | 68.4 | 0.75 | 1,21,875 | -15,625 | 7,51,250 |
| 3 Oct | 1175.70 | 67.65 | 33.40 | 6,13,125 | -1,03,750 | 7,66,250 |
| 1 Oct | 1226.65 | 34.25 | -1.55 | 12,47,500 | -36,875 | 8,70,000 |
| 30 Sept | 1232.20 | 35.8 | 18.25 | 24,88,750 | 1,19,375 | 9,13,125 |
| 27 Sept | 1273.15 | 17.55 | -2.95 | 15,30,000 | 2,45,625 | 7,97,500 |
| 26 Sept | 1277.10 | 20.5 | -4.25 | 10,76,250 | 1,55,625 | 5,56,250 |
| 25 Sept | 1268.10 | 24.75 | -10.20 | 11,45,000 | 1,17,500 | 4,01,250 |
| 24 Sept | 1239.55 | 34.95 | 1.95 | 2,50,000 | 30,625 | 2,86,875 |
| 23 Sept | 1246.80 | 33 | 1.25 | 2,83,750 | 1,06,250 | 2,53,750 |
| 20 Sept | 1245.00 | 31.75 | -0.75 | 1,23,125 | 6,875 | 1,48,125 |
| 19 Sept | 1242.70 | 32.5 | -4.50 | 1,43,125 | 32,500 | 1,41,250 |
| 18 Sept | 1240.45 | 37 | -2.00 | 82,500 | 57,500 | 1,08,750 |
| 17 Sept | 1232.10 | 39 | -3.00 | 11,250 | 3,750 | 51,250 |
| 16 Sept | 1231.05 | 42 | -9.00 | 51,875 | 24,375 | 47,500 |
| 13 Sept | 1217.45 | 51 | -9.85 | 11,250 | 7,500 | 23,125 |
| 12 Sept | 1203.35 | 60.85 | -31.05 | 15,000 | 13,750 | 14,375 |
| 11 Sept | 1186.10 | 91.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1187.20 | 91.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1170.85 | 91.9 | 0.00 | 0 | 625 | 0 |
| 6 Sept | 1158.75 | 91.9 | -1.30 | 625 | 0 | 0 |
| 5 Sept | 1180.55 | 93.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1177.70 | 93.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1191.60 | 93.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1188.80 | 93.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1175.25 | 93.2 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1250 expiring on 31OCT2024
Delta for 1250 PE is -
Historical price for 1250 PE is as follows
On 18 Oct AXISBANK was trading at 1196.50. The strike last trading price was 53.2, which was -61.35 lower than the previous day. The implied volatity was -, the open interest changed by -56250 which decreased total open position to 632500
On 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 114.55, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 688750
On 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 94.9, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 698750
On 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 92.1, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 700000
On 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 84.7, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 703125
On 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 80.4, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 703750
On 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 65.65, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 705000
On 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 78.1, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 708125
On 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 91.25, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 707500
On 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 94.1, which was 25.70 higher than the previous day. The implied volatity was -, the open interest changed by -40625 which decreased total open position to 710625
On 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 68.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -15625 which decreased total open position to 751250
On 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 67.65, which was 33.40 higher than the previous day. The implied volatity was -, the open interest changed by -103750 which decreased total open position to 766250
On 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 34.25, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -36875 which decreased total open position to 870000
On 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 35.8, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by 119375 which increased total open position to 913125
On 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 17.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 245625 which increased total open position to 797500
On 26 Sept AXISBANK was trading at 1277.10. The strike last trading price was 20.5, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 155625 which increased total open position to 556250
On 25 Sept AXISBANK was trading at 1268.10. The strike last trading price was 24.75, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 117500 which increased total open position to 401250
On 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 34.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 286875
On 23 Sept AXISBANK was trading at 1246.80. The strike last trading price was 33, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 106250 which increased total open position to 253750
On 20 Sept AXISBANK was trading at 1245.00. The strike last trading price was 31.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 148125
On 19 Sept AXISBANK was trading at 1242.70. The strike last trading price was 32.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 141250
On 18 Sept AXISBANK was trading at 1240.45. The strike last trading price was 37, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 57500 which increased total open position to 108750
On 17 Sept AXISBANK was trading at 1232.10. The strike last trading price was 39, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 51250
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 42, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 47500
On 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 51, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 23125
On 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 60.85, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 14375
On 11 Sept AXISBANK was trading at 1186.10. The strike last trading price was 91.9, 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 91.9, 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 91.9, 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 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 91.9, which was -1.30 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 93.2, 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 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 93.2, 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 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 93.2, 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 Sept AXISBANK was trading at 1188.80. The strike last trading price was 93.2, 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 Aug AXISBANK was trading at 1175.25. The strike last trading price was 93.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
