AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.23
Theta: -1.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1071.85 | 74.15 | -38.05 | 41.58 | 34 | 13 | 23 | |||
| 19 Dec | 1108.90 | 112.2 | -7.00 | - | 1 | 0 | 10 | |||
| 18 Dec | 1122.25 | 119.2 | -11.85 | - | 3 | 2 | 9 | |||
| 17 Dec | 1136.25 | 131.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1150.90 | 131.05 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 13 Dec | 1148.15 | 131.05 | -28.80 | - | 5 | 3 | 8 | |||
| 12 Dec | 1145.65 | 159.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 1147.25 | 159.85 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 10 Dec | 1153.65 | 159.85 | -10.90 | 33.63 | 1 | 0 | 4 | |||
| 9 Dec | 1163.25 | 170.75 | 9.45 | - | 4 | 1 | 3 | |||
| 6 Dec | 1184.55 | 161.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1166.40 | 161.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1159.45 | 161.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1160.50 | 161.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1137.10 | 161.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1136.30 | 161.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 1132.50 | 161.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 1149.65 | 161.3 | 6.30 | 33.19 | 1 | 0 | 2 | |||
| 26 Nov | 1144.80 | 155 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 25 Nov | 1155.90 | 155 | -142.30 | - | 2 | 0 | 0 | |||
| 20 Nov | 1133.95 | 297.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1133.95 | 297.3 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1000 expiring on 26DEC2024
Delta for 1000 CE is 0.91
Historical price for 1000 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 74.15, which was -38.05 lower than the previous day. The implied volatity was 41.58, the open interest changed by 13 which increased total open position to 23
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 112.2, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 119.2, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 131.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 131.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 131.05, which was -28.80 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 8
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 159.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 159.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 159.85, which was -10.90 lower than the previous day. The implied volatity was 33.63, the open interest changed by 0 which decreased total open position to 4
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 170.75, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 161.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 161.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 161.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 161.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 161.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 161.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 161.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 161.3, which was 6.30 higher than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 2
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 155, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 155, which was -142.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 297.3, 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 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 297.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| AXISBANK 26DEC2024 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.10
Theta: -0.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 0.55 | 0.35 | 29.86 | 1,837 | 378 | 1,021 |
| 19 Dec | 1108.90 | 0.2 | 0.05 | 34.07 | 236 | 4 | 646 |
| 18 Dec | 1122.25 | 0.15 | 0.00 | 33.50 | 81 | -1 | 642 |
| 17 Dec | 1136.25 | 0.15 | -0.05 | 34.08 | 57 | 1 | 644 |
| 16 Dec | 1150.90 | 0.2 | 0.00 | 36.14 | 61 | -11 | 643 |
| 13 Dec | 1148.15 | 0.2 | 0.00 | 32.04 | 555 | -45 | 654 |
| 12 Dec | 1145.65 | 0.2 | -0.25 | 30.26 | 212 | 3 | 699 |
| 11 Dec | 1147.25 | 0.45 | 0.15 | 33.02 | 645 | 57 | 697 |
| 10 Dec | 1153.65 | 0.3 | 0.00 | 31.37 | 91 | 0 | 640 |
| 9 Dec | 1163.25 | 0.3 | -0.10 | 32.44 | 253 | -7 | 640 |
| 6 Dec | 1184.55 | 0.4 | -0.20 | 33.43 | 75 | -22 | 647 |
| 5 Dec | 1166.40 | 0.6 | -0.05 | 32.60 | 208 | -60 | 671 |
| 4 Dec | 1159.45 | 0.65 | -0.05 | 30.89 | 118 | -3 | 731 |
| 3 Dec | 1160.50 | 0.7 | -0.40 | 30.93 | 363 | -29 | 736 |
| 2 Dec | 1137.10 | 1.1 | -0.30 | 28.97 | 735 | 328 | 762 |
| 29 Nov | 1136.30 | 1.4 | -0.85 | 28.63 | 839 | 240 | 433 |
| 28 Nov | 1132.50 | 2.25 | 0.70 | 30.85 | 309 | 98 | 186 |
| 27 Nov | 1149.65 | 1.55 | -0.75 | 30.44 | 65 | 31 | 89 |
| 26 Nov | 1144.80 | 2.3 | 0.60 | 31.29 | 44 | 35 | 57 |
| 25 Nov | 1155.90 | 1.7 | -0.45 | 30.84 | 25 | 21 | 21 |
| 20 Nov | 1133.95 | 2.15 | 0.00 | 11.35 | 0 | 0 | 0 |
| 19 Nov | 1133.95 | 2.15 | 11.35 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1000 expiring on 26DEC2024
Delta for 1000 PE is -0.03
Historical price for 1000 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 0.55, which was 0.35 higher than the previous day. The implied volatity was 29.86, the open interest changed by 378 which increased total open position to 1021
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 34.07, the open interest changed by 4 which increased total open position to 646
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 33.50, the open interest changed by -1 which decreased total open position to 642
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 34.08, the open interest changed by 1 which increased total open position to 644
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 36.14, the open interest changed by -11 which decreased total open position to 643
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 32.04, the open interest changed by -45 which decreased total open position to 654
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 30.26, the open interest changed by 3 which increased total open position to 699
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 33.02, the open interest changed by 57 which increased total open position to 697
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 31.37, the open interest changed by 0 which decreased total open position to 640
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 32.44, the open interest changed by -7 which decreased total open position to 640
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 33.43, the open interest changed by -22 which decreased total open position to 647
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 32.60, the open interest changed by -60 which decreased total open position to 671
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 30.89, the open interest changed by -3 which decreased total open position to 731
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was 30.93, the open interest changed by -29 which decreased total open position to 736
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was 28.97, the open interest changed by 328 which increased total open position to 762
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 1.4, which was -0.85 lower than the previous day. The implied volatity was 28.63, the open interest changed by 240 which increased total open position to 433
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 2.25, which was 0.70 higher than the previous day. The implied volatity was 30.85, the open interest changed by 98 which increased total open position to 186
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was 30.44, the open interest changed by 31 which increased total open position to 89
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 2.3, which was 0.60 higher than the previous day. The implied volatity was 31.29, the open interest changed by 35 which increased total open position to 57
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was 30.84, the open interest changed by 21 which increased total open position to 21
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 11.35, the open interest changed by 0 which decreased total open position to 0
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was 11.35, the open interest changed by 0 which decreased total open position to 0
