AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
18 Oct 2024 02:04 PM IST
| AXISBANK 1270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1196.50 | 1.7 | 0.15 | 14,33,125 | 1,55,625 | 9,78,125 | ||||
| 17 Oct | 1131.85 | 1.55 | -0.20 | 5,04,375 | -7,500 | 8,18,125 | ||||
| 16 Oct | 1153.20 | 1.75 | -0.30 | 3,30,625 | 12,500 | 8,27,500 | ||||
| 15 Oct | 1153.85 | 2.05 | -0.50 | 4,28,125 | -22,500 | 8,23,125 | ||||
| 14 Oct | 1164.35 | 2.55 | -0.25 | 2,75,625 | -31,250 | 8,46,875 | ||||
| 11 Oct | 1172.45 | 2.8 | -1.10 | 4,85,000 | 89,375 | 9,18,125 | ||||
| 10 Oct | 1184.25 | 3.9 | 0.60 | 3,01,250 | 1,875 | 8,31,250 | ||||
| 9 Oct | 1170.15 | 3.3 | 0.20 | 7,00,000 | -30,000 | 8,30,625 | ||||
|
|
||||||||||
| 8 Oct | 1153.30 | 3.1 | 0.40 | 7,04,375 | 47,500 | 8,65,625 | ||||
| 7 Oct | 1145.70 | 2.7 | -2.10 | 12,30,000 | 56,875 | 8,36,250 | ||||
| 4 Oct | 1178.40 | 4.8 | -0.35 | 10,00,000 | -92,500 | 7,82,500 | ||||
| 3 Oct | 1175.70 | 5.15 | -9.90 | 19,08,125 | 73,125 | 8,94,375 | ||||
| 1 Oct | 1226.65 | 15.05 | -5.30 | 10,23,125 | 73,125 | 8,21,875 | ||||
| 30 Sept | 1232.20 | 20.35 | -18.65 | 16,30,000 | 2,41,250 | 7,52,500 | ||||
| 27 Sept | 1273.15 | 39 | -1.95 | 12,04,375 | 51,875 | 5,13,125 | ||||
| 26 Sept | 1277.10 | 40.95 | 1.60 | 18,84,375 | 10,625 | 4,59,375 | ||||
| 25 Sept | 1268.10 | 39.35 | 13.25 | 13,63,750 | 3,71,250 | 4,37,500 | ||||
| 24 Sept | 1239.55 | 26.1 | -3.70 | 65,000 | 26,875 | 65,625 | ||||
| 23 Sept | 1246.80 | 29.8 | 1.40 | 55,625 | 1,250 | 38,750 | ||||
| 20 Sept | 1245.00 | 28.4 | 0.40 | 54,375 | 11,250 | 36,875 | ||||
| 19 Sept | 1242.70 | 28 | 3.55 | 2,500 | -625 | 27,500 | ||||
| 18 Sept | 1240.45 | 24.45 | 0.40 | 37,500 | 16,875 | 28,125 | ||||
| 17 Sept | 1232.10 | 24.05 | -4.20 | 11,250 | 8,750 | 8,750 | ||||
| 16 Sept | 1231.05 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1217.45 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1203.35 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1186.10 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1187.20 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1170.85 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1158.75 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1180.55 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1177.70 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1191.60 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1188.80 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1175.25 | 28.25 | 0 | 0 | 0 | |||||
For Axis Bank Limited - strike price 1270 expiring on 31OCT2024
Delta for 1270 CE is -
Historical price for 1270 CE is as follows
On 18 Oct AXISBANK was trading at 1196.50. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 155625 which increased total open position to 978125
On 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 1.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 818125
On 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 1.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 827500
On 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 2.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 823125
On 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 2.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -31250 which decreased total open position to 846875
On 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 2.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 89375 which increased total open position to 918125
On 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 3.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 831250
On 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 3.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 830625
On 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 3.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 865625
On 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 2.7, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 56875 which increased total open position to 836250
On 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 4.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -92500 which decreased total open position to 782500
On 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 5.15, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 894375
On 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 15.05, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 821875
On 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 20.35, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 241250 which increased total open position to 752500
On 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 39, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 51875 which increased total open position to 513125
On 26 Sept AXISBANK was trading at 1277.10. The strike last trading price was 40.95, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 459375
On 25 Sept AXISBANK was trading at 1268.10. The strike last trading price was 39.35, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 371250 which increased total open position to 437500
On 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 26.1, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 26875 which increased total open position to 65625
On 23 Sept AXISBANK was trading at 1246.80. The strike last trading price was 29.8, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 38750
On 20 Sept AXISBANK was trading at 1245.00. The strike last trading price was 28.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 36875
On 19 Sept AXISBANK was trading at 1242.70. The strike last trading price was 28, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 27500
On 18 Sept AXISBANK was trading at 1240.45. The strike last trading price was 24.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 28125
On 17 Sept AXISBANK was trading at 1232.10. The strike last trading price was 24.05, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 8750
On 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 28.25, 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 Sept AXISBANK was trading at 1217.45. The strike last trading price was 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 1270 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1196.50 | 69.45 | -12.85 | 20,000 | -7,500 | 2,41,250 |
| 17 Oct | 1131.85 | 82.3 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1153.20 | 82.3 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1153.85 | 82.3 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1164.35 | 82.3 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1172.45 | 82.3 | 0.00 | 0 | -625 | 0 |
| 10 Oct | 1184.25 | 82.3 | -14.15 | 2,500 | -625 | 2,48,750 |
| 9 Oct | 1170.15 | 96.45 | -15.85 | 1,23,125 | -61,250 | 2,50,000 |
| 8 Oct | 1153.30 | 112.3 | 15.85 | 66,250 | -45,625 | 3,11,875 |
| 7 Oct | 1145.70 | 96.45 | 11.45 | 7,500 | -625 | 3,57,500 |
| 4 Oct | 1178.40 | 85 | -0.65 | 21,250 | 0 | 3,59,375 |
| 3 Oct | 1175.70 | 85.65 | 38.50 | 1,32,500 | -32,500 | 3,59,375 |
| 1 Oct | 1226.65 | 47.15 | -0.55 | 2,48,125 | -42,500 | 3,91,250 |
| 30 Sept | 1232.20 | 47.7 | 22.20 | 11,34,375 | 93,125 | 4,33,750 |
| 27 Sept | 1273.15 | 25.5 | -3.00 | 11,64,375 | 29,375 | 3,15,625 |
| 26 Sept | 1277.10 | 28.5 | -4.90 | 10,48,750 | 81,875 | 2,90,000 |
| 25 Sept | 1268.10 | 33.4 | -12.90 | 4,06,250 | 2,00,625 | 2,05,625 |
| 24 Sept | 1239.55 | 46.3 | 0.70 | 5,625 | 3,125 | 6,250 |
| 23 Sept | 1246.80 | 45.6 | 0.00 | 0 | 3,125 | 0 |
| 20 Sept | 1245.00 | 45.6 | -61.40 | 6,250 | 3,125 | 3,125 |
| 19 Sept | 1242.70 | 107 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1240.45 | 107 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1232.10 | 107 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1231.05 | 107 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1217.45 | 107 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1203.35 | 107 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1186.10 | 107 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1187.20 | 107 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1170.85 | 107 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1158.75 | 107 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1180.55 | 107 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1177.70 | 107 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1191.60 | 107 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1188.80 | 107 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1175.25 | 107 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1270 expiring on 31OCT2024
Delta for 1270 PE is -
Historical price for 1270 PE is as follows
On 18 Oct AXISBANK was trading at 1196.50. The strike last trading price was 69.45, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 241250
On 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 82.3, 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 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 82.3, 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 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 82.3, 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 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 82.3, 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 Oct AXISBANK was trading at 1172.45. The strike last trading price was 82.3, 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 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 82.3, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 248750
On 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 96.45, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by -61250 which decreased total open position to 250000
On 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 112.3, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by -45625 which decreased total open position to 311875
On 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 96.45, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 357500
On 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 359375
On 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 85.65, which was 38.50 higher than the previous day. The implied volatity was -, the open interest changed by -32500 which decreased total open position to 359375
On 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 47.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -42500 which decreased total open position to 391250
On 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 47.7, which was 22.20 higher than the previous day. The implied volatity was -, the open interest changed by 93125 which increased total open position to 433750
On 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 25.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 29375 which increased total open position to 315625
On 26 Sept AXISBANK was trading at 1277.10. The strike last trading price was 28.5, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 81875 which increased total open position to 290000
On 25 Sept AXISBANK was trading at 1268.10. The strike last trading price was 33.4, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 200625 which increased total open position to 205625
On 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 46.3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 6250
On 23 Sept AXISBANK was trading at 1246.80. 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 3125 which increased total open position to 0
On 20 Sept AXISBANK was trading at 1245.00. The strike last trading price was 45.6, which was -61.40 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 3125
On 19 Sept AXISBANK was trading at 1242.70. The strike last trading price was 107, 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 18 Sept AXISBANK was trading at 1240.45. The strike last trading price was 107, 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 17 Sept AXISBANK was trading at 1232.10. The strike last trading price was 107, 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 Sept AXISBANK was trading at 1231.05. The strike last trading price was 107, 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 Sept AXISBANK was trading at 1217.45. The strike last trading price was 107, 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 107, 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 107, 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 107, 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 107, 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 107, 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 107, 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 107, 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 107, 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 107, 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 107, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
