AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
16 Sep 2024 04:13 PM IST
| AXISBANK 1270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1231.05 | 3.85 | 1.50 | 11,08,750 | 3,750 | 4,70,625 | ||||
| 13 Sept | 1217.45 | 2.35 | 0.40 | 7,21,250 | 1,66,250 | 4,70,625 | ||||
| 12 Sept | 1203.35 | 1.95 | 0.35 | 1,86,250 | -36,875 | 3,11,250 | ||||
| 11 Sept | 1186.10 | 1.6 | -0.40 | 1,28,125 | 625 | 3,48,125 | ||||
| 10 Sept | 1187.20 | 2 | 0.50 | 3,48,750 | -50,000 | 3,52,500 | ||||
|
|
||||||||||
| 9 Sept | 1170.85 | 1.5 | 0.00 | 2,18,750 | 78,125 | 4,05,000 | ||||
| 6 Sept | 1158.75 | 1.5 | -1.20 | 3,26,250 | -625 | 3,35,000 | ||||
| 5 Sept | 1180.55 | 2.7 | -0.15 | 1,44,375 | 17,500 | 3,36,875 | ||||
| 4 Sept | 1177.70 | 2.85 | -1.40 | 1,83,125 | -16,250 | 3,23,125 | ||||
| 3 Sept | 1191.60 | 4.25 | -0.10 | 2,23,125 | -18,750 | 3,38,750 | ||||
| 2 Sept | 1188.80 | 4.35 | 0.25 | 5,78,750 | 2,25,000 | 3,33,125 | ||||
| 30 Aug | 1175.25 | 4.1 | -0.50 | 2,15,625 | 50,625 | 1,07,500 | ||||
| 29 Aug | 1175.40 | 4.6 | 0.25 | 66,875 | 31,250 | 55,625 | ||||
| 28 Aug | 1170.95 | 4.35 | -1.45 | 57,500 | 7,500 | 25,000 | ||||
| 27 Aug | 1181.25 | 5.8 | 1.05 | 33,125 | -18,125 | 16,875 | ||||
| 26 Aug | 1170.30 | 4.75 | -1.35 | 7,500 | 3,750 | 31,875 | ||||
| 23 Aug | 1165.95 | 6.1 | 0.00 | 0 | 625 | 0 | ||||
| 22 Aug | 1169.95 | 6.1 | 0.20 | 1,875 | 625 | 28,125 | ||||
| 21 Aug | 1174.40 | 5.9 | -1.30 | 22,500 | 18,750 | 25,625 | ||||
| 20 Aug | 1168.00 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1153.25 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1166.85 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1153.10 | 7.2 | 0.00 | 0 | 1,875 | 0 | ||||
| 13 Aug | 1159.60 | 7.2 | -1.30 | 2,500 | 0 | 5,000 | ||||
| 12 Aug | 1164.30 | 8.5 | 1.85 | 2,500 | 625 | 5,000 | ||||
| 9 Aug | 1142.75 | 6.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1138.15 | 6.65 | 0.00 | 0 | 3,125 | 0 | ||||
| 7 Aug | 1136.80 | 6.65 | -9.35 | 4,375 | 1,250 | 2,500 | ||||
| 6 Aug | 1126.10 | 16 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1133.50 | 16 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1160.85 | 16 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1172.30 | 16 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1166.10 | 16 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1170.00 | 16 | 0.00 | 0 | 625 | 0 | ||||
| 29 Jul | 1170.05 | 16 | -8.00 | 625 | 625 | 1,250 | ||||
| 26 Jul | 1177.35 | 24 | 1,250 | 625 | 625 | |||||
For Axis Bank Limited - strike price 1270 expiring on 26SEP2024
Delta for 1270 CE is -
Historical price for 1270 CE is as follows
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 3.85, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 470625
On 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 2.35, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 166250 which increased total open position to 470625
On 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 1.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -36875 which decreased total open position to 311250
On 11 Sept AXISBANK was trading at 1186.10. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 348125
On 10 Sept AXISBANK was trading at 1187.20. The strike last trading price was 2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 352500
On 9 Sept AXISBANK was trading at 1170.85. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 78125 which increased total open position to 405000
On 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 1.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 335000
On 5 Sept AXISBANK was trading at 1180.55. The strike last trading price was 2.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 336875
On 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 2.85, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -16250 which decreased total open position to 323125
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 4.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 338750
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 4.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 333125
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 4.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 50625 which increased total open position to 107500
On 29 Aug AXISBANK was trading at 1175.40. The strike last trading price was 4.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 55625
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 4.35, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 25000
On 27 Aug AXISBANK was trading at 1181.25. The strike last trading price was 5.8, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -18125 which decreased total open position to 16875
On 26 Aug AXISBANK was trading at 1170.30. The strike last trading price was 4.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 31875
On 23 Aug AXISBANK was trading at 1165.95. The strike last trading price was 6.1, 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 22 Aug AXISBANK was trading at 1169.95. The strike last trading price was 6.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 28125
On 21 Aug AXISBANK was trading at 1174.40. The strike last trading price was 5.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 25625
On 20 Aug AXISBANK was trading at 1168.00. The strike last trading price was 7.2, 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 19 Aug AXISBANK was trading at 1153.25. The strike last trading price was 7.2, 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 Aug AXISBANK was trading at 1166.85. The strike last trading price was 7.2, 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 14 Aug AXISBANK was trading at 1153.10. The strike last trading price was 7.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 0
On 13 Aug AXISBANK was trading at 1159.60. The strike last trading price was 7.2, 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 5000
On 12 Aug AXISBANK was trading at 1164.30. The strike last trading price was 8.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 5000
On 9 Aug AXISBANK was trading at 1142.75. The strike last trading price was 6.65, 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 6.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 0
On 7 Aug AXISBANK was trading at 1136.80. The strike last trading price was 6.65, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 2500
On 6 Aug AXISBANK was trading at 1126.10. The strike last trading price was 16, 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 16, 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 16, 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 16, 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 16, 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 16, 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 29 Jul AXISBANK was trading at 1170.05. The strike last trading price was 16, 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 1250
On 26 Jul AXISBANK was trading at 1177.35. The strike last trading price was 24, 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 1270 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1231.05 | 42.8 | -12.75 | 22,500 | 11,250 | 25,000 |
| 13 Sept | 1217.45 | 55.55 | -15.10 | 36,250 | -12,500 | 13,750 |
| 12 Sept | 1203.35 | 70.65 | -11.45 | 2,500 | 625 | 26,875 |
| 11 Sept | 1186.10 | 82.1 | 1.05 | 625 | 0 | 26,875 |
| 10 Sept | 1187.20 | 81.05 | 2.95 | 1,875 | 625 | 26,875 |
| 9 Sept | 1170.85 | 78.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1158.75 | 78.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1180.55 | 78.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1177.70 | 78.1 | 0.00 | 0 | -13,125 | 0 |
| 3 Sept | 1191.60 | 78.1 | -4.00 | 48,125 | -13,750 | 25,625 |
| 2 Sept | 1188.80 | 82.1 | -6.80 | 35,000 | 25,000 | 38,750 |
| 30 Aug | 1175.25 | 88.9 | -2.60 | 8,750 | 5,625 | 13,750 |
| 29 Aug | 1175.40 | 91.5 | -15.85 | 8,125 | 1,875 | 1,875 |
| 28 Aug | 1170.95 | 107.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1181.25 | 107.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1170.30 | 107.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1165.95 | 107.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1169.95 | 107.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1174.40 | 107.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1168.00 | 107.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1153.25 | 107.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1166.85 | 107.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1153.10 | 107.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1159.60 | 107.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1164.30 | 107.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1142.75 | 107.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1138.15 | 107.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1136.80 | 107.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1126.10 | 107.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1133.50 | 107.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1160.85 | 107.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1172.30 | 107.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1166.10 | 107.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1170.00 | 107.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1170.05 | 107.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1177.35 | 107.35 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1270 expiring on 26SEP2024
Delta for 1270 PE is -
Historical price for 1270 PE is as follows
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 42.8, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 25000
On 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 55.55, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 13750
On 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 70.65, 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 26875
On 11 Sept AXISBANK was trading at 1186.10. The strike last trading price was 82.1, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26875
On 10 Sept AXISBANK was trading at 1187.20. The strike last trading price was 81.05, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 26875
On 9 Sept AXISBANK was trading at 1170.85. The strike last trading price was 78.1, 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 78.1, 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 78.1, 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 78.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13125 which decreased total open position to 0
On 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 78.1, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 25625
On 2 Sept AXISBANK was trading at 1188.80. The strike last trading price was 82.1, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 38750
On 30 Aug AXISBANK was trading at 1175.25. The strike last trading price was 88.9, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 13750
On 29 Aug AXISBANK was trading at 1175.40. The strike last trading price was 91.5, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 1875
On 28 Aug AXISBANK was trading at 1170.95. The strike last trading price was 107.35, 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 27 Aug AXISBANK was trading at 1181.25. The strike last trading price was 107.35, 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 Aug AXISBANK was trading at 1170.30. The strike last trading price was 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, 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 107.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0