AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
18 Oct 2024 02:04 PM IST
| AXISBANK 1290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1196.50 | 1.25 | 0.05 | 4,85,625 | 43,125 | 4,22,500 | ||||
| 17 Oct | 1131.85 | 1.2 | -0.15 | 1,61,250 | -11,250 | 3,80,625 | ||||
| 16 Oct | 1153.20 | 1.35 | -0.20 | 1,58,125 | 9,375 | 3,91,875 | ||||
| 15 Oct | 1153.85 | 1.55 | -0.30 | 1,57,500 | 26,250 | 3,88,750 | ||||
| 14 Oct | 1164.35 | 1.85 | -0.20 | 2,35,625 | -31,250 | 3,64,375 | ||||
| 11 Oct | 1172.45 | 2.05 | -0.65 | 1,39,375 | 45,625 | 3,96,875 | ||||
| 10 Oct | 1184.25 | 2.7 | 0.35 | 90,000 | -2,500 | 3,51,875 | ||||
| 9 Oct | 1170.15 | 2.35 | 0.00 | 1,83,125 | -6,875 | 3,54,375 | ||||
| 8 Oct | 1153.30 | 2.35 | 0.25 | 3,18,750 | -5,625 | 3,62,500 | ||||
| 7 Oct | 1145.70 | 2.1 | -1.25 | 5,05,000 | 16,875 | 3,69,375 | ||||
| 4 Oct | 1178.40 | 3.35 | -0.25 | 4,68,750 | 43,125 | 3,57,500 | ||||
| 3 Oct | 1175.70 | 3.6 | -6.40 | 8,13,125 | 42,500 | 3,20,000 | ||||
|
|
||||||||||
| 1 Oct | 1226.65 | 10 | -4.10 | 4,60,625 | 6,875 | 2,80,625 | ||||
| 30 Sept | 1232.20 | 14.1 | -14.70 | 7,85,000 | 84,375 | 2,79,375 | ||||
| 27 Sept | 1273.15 | 28.8 | -1.70 | 8,40,000 | 35,625 | 1,95,625 | ||||
| 26 Sept | 1277.10 | 30.5 | 1.05 | 5,20,000 | 81,875 | 1,58,750 | ||||
| 25 Sept | 1268.10 | 29.45 | 10.30 | 2,43,750 | 13,750 | 75,000 | ||||
| 24 Sept | 1239.55 | 19.15 | -2.90 | 57,500 | 26,250 | 61,250 | ||||
| 23 Sept | 1246.80 | 22.05 | 0.55 | 35,000 | 18,125 | 35,000 | ||||
| 20 Sept | 1245.00 | 21.5 | -0.20 | 15,000 | 625 | 3,750 | ||||
| 19 Sept | 1242.70 | 21.7 | -1.55 | 5,000 | 2,500 | 2,500 | ||||
| 18 Sept | 1240.45 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1232.10 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1231.05 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1217.45 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1203.35 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1186.10 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1187.20 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1170.85 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1158.75 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1180.55 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1177.70 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1191.60 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1188.80 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1175.25 | 23.25 | 0 | 0 | 0 | |||||
For Axis Bank Limited - strike price 1290 expiring on 31OCT2024
Delta for 1290 CE is -
Historical price for 1290 CE is as follows
On 18 Oct AXISBANK was trading at 1196.50. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 43125 which increased total open position to 422500
On 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 380625
On 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 391875
On 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 1.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 388750
On 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 1.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -31250 which decreased total open position to 364375
On 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 2.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 45625 which increased total open position to 396875
On 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 2.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 351875
On 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6875 which decreased total open position to 354375
On 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 362500
On 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 2.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 369375
On 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 3.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 43125 which increased total open position to 357500
On 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 3.6, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 320000
On 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 10, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 280625
On 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 14.1, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 84375 which increased total open position to 279375
On 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 28.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 35625 which increased total open position to 195625
On 26 Sept AXISBANK was trading at 1277.10. The strike last trading price was 30.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 81875 which increased total open position to 158750
On 25 Sept AXISBANK was trading at 1268.10. The strike last trading price was 29.45, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 75000
On 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 19.15, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 61250
On 23 Sept AXISBANK was trading at 1246.80. The strike last trading price was 22.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 18125 which increased total open position to 35000
On 20 Sept AXISBANK was trading at 1245.00. The strike last trading price was 21.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 3750
On 19 Sept AXISBANK was trading at 1242.70. The strike last trading price was 21.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 18 Sept AXISBANK was trading at 1240.45. The strike last trading price was 23.25, 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 17 Sept AXISBANK was trading at 1232.10. The strike last trading price was 23.25, 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 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 1290 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1196.50 | 153.7 | 0.00 | 0 | -625 | 0 |
| 17 Oct | 1131.85 | 153.7 | 67.25 | 2,500 | -625 | 1,25,625 |
| 16 Oct | 1153.20 | 86.45 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1153.85 | 86.45 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1164.35 | 86.45 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1172.45 | 86.45 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1184.25 | 86.45 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1170.15 | 86.45 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1153.30 | 86.45 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1145.70 | 86.45 | 0.00 | 0 | -1,250 | 0 |
| 4 Oct | 1178.40 | 86.45 | -5.60 | 5,000 | -1,875 | 1,25,625 |
| 3 Oct | 1175.70 | 92.05 | 30.05 | 26,250 | -2,500 | 1,28,125 |
| 1 Oct | 1226.65 | 62 | 0.65 | 57,500 | -3,750 | 1,30,000 |
| 30 Sept | 1232.20 | 61.35 | 26.35 | 1,45,000 | -625 | 1,33,750 |
| 27 Sept | 1273.15 | 35 | -3.30 | 4,99,375 | 83,750 | 1,33,125 |
| 26 Sept | 1277.10 | 38.3 | -6.15 | 2,21,875 | 30,000 | 48,125 |
| 25 Sept | 1268.10 | 44.45 | -15.00 | 53,125 | 13,750 | 18,750 |
| 24 Sept | 1239.55 | 59.45 | 6.00 | 4,375 | 625 | 4,375 |
| 23 Sept | 1246.80 | 53.45 | 3.60 | 5,625 | 3,125 | 3,750 |
| 20 Sept | 1245.00 | 49.85 | 0.00 | 0 | 625 | 0 |
| 19 Sept | 1242.70 | 49.85 | -71.90 | 2,500 | 1,250 | 1,250 |
| 18 Sept | 1240.45 | 121.75 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1232.10 | 121.75 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1231.05 | 121.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1217.45 | 121.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1203.35 | 121.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1186.10 | 121.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1187.20 | 121.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1170.85 | 121.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1158.75 | 121.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1180.55 | 121.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1177.70 | 121.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1191.60 | 121.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1188.80 | 121.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1175.25 | 121.75 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1290 expiring on 31OCT2024
Delta for 1290 PE is -
Historical price for 1290 PE is as follows
On 18 Oct AXISBANK was trading at 1196.50. The strike last trading price was 153.7, 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 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 153.7, which was 67.25 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 125625
On 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 86.45, 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 86.45, 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 86.45, 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 86.45, 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 Oct AXISBANK was trading at 1184.25. The strike last trading price was 86.45, 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 Oct AXISBANK was trading at 1170.15. The strike last trading price was 86.45, 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 Oct AXISBANK was trading at 1153.30. The strike last trading price was 86.45, 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 Oct AXISBANK was trading at 1145.70. The strike last trading price was 86.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 0
On 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 86.45, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 125625
On 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 92.05, which was 30.05 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 128125
On 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 62, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 130000
On 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 61.35, which was 26.35 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 133750
On 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 35, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 83750 which increased total open position to 133125
On 26 Sept AXISBANK was trading at 1277.10. The strike last trading price was 38.3, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 48125
On 25 Sept AXISBANK was trading at 1268.10. The strike last trading price was 44.45, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 18750
On 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 59.45, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 4375
On 23 Sept AXISBANK was trading at 1246.80. The strike last trading price was 53.45, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 3750
On 20 Sept AXISBANK was trading at 1245.00. The strike last trading price was 49.85, 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 19 Sept AXISBANK was trading at 1242.70. The strike last trading price was 49.85, which was -71.90 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 18 Sept AXISBANK was trading at 1240.45. The strike last trading price was 121.75, 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 17 Sept AXISBANK was trading at 1232.10. The strike last trading price was 121.75, 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 Sept AXISBANK was trading at 1231.05. The strike last trading price was 121.75, 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 Sept AXISBANK was trading at 1217.45. The strike last trading price was 121.75, 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 Sept AXISBANK was trading at 1203.35. The strike last trading price was 121.75, 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 11 Sept AXISBANK was trading at 1186.10. The strike last trading price was 121.75, 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 10 Sept AXISBANK was trading at 1187.20. The strike last trading price was 121.75, 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 Sept AXISBANK was trading at 1170.85. The strike last trading price was 121.75, 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 Sept AXISBANK was trading at 1158.75. The strike last trading price was 121.75, 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 Sept AXISBANK was trading at 1180.55. The strike last trading price was 121.75, 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 4 Sept AXISBANK was trading at 1177.70. The strike last trading price was 121.75, 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 3 Sept AXISBANK was trading at 1191.60. The strike last trading price was 121.75, 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 Sept AXISBANK was trading at 1188.80. The strike last trading price was 121.75, 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 Aug AXISBANK was trading at 1175.25. The strike last trading price was 121.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
