AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
24 Jan 2025 04:13 PM IST
AXISBANK 30JAN2025 1000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.08
Vega: 0.18
Theta: -0.45
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 948.50 | 1.25 | -1.15 | 28.22 | 13,288 | -957 | 9,959 | |||
23 Jan | 951.05 | 2.55 | -1.05 | 28.10 | 12,432 | 1,035 | 11,099 | |||
22 Jan | 959.30 | 3.6 | -2.45 | 27.54 | 17,237 | 1,112 | 10,075 | |||
21 Jan | 970.20 | 6.05 | -6.75 | 25.38 | 22,243 | 1,723 | 8,966 | |||
20 Jan | 988.05 | 12.8 | -2.70 | 25.36 | 32,359 | 655 | 7,263 | |||
17 Jan | 991.05 | 15.5 | -45.40 | 23.56 | 42,396 | 6,143 | 6,700 | |||
16 Jan | 1038.00 | 60.9 | 14.65 | 39.35 | 1,438 | -15 | 556 | |||
15 Jan | 1026.80 | 46.25 | -19.55 | 36.04 | 1,512 | 296 | 573 | |||
14 Jan | 1051.65 | 65.8 | 7.30 | 29.65 | 225 | -10 | 279 | |||
13 Jan | 1049.30 | 58.5 | 2.70 | 29.74 | 446 | 111 | 291 | |||
10 Jan | 1040.70 | 55.8 | -19.70 | 28.64 | 118 | 30 | 180 | |||
9 Jan | 1061.75 | 75.5 | -8.80 | 28.19 | 48 | 8 | 150 | |||
8 Jan | 1074.95 | 84.3 | 4.35 | 26.13 | 38 | 4 | 143 | |||
7 Jan | 1067.50 | 79.95 | 4.60 | 30.50 | 49 | -7 | 140 | |||
6 Jan | 1063.40 | 75.35 | -18.25 | 23.46 | 243 | 0 | 147 | |||
3 Jan | 1084.90 | 93.6 | 1.65 | 27.75 | 52 | 2 | 146 | |||
2 Jan | 1086.60 | 91.95 | 9.15 | - | 82 | 38 | 142 | |||
1 Jan | 1071.80 | 82.8 | 4.10 | 20.86 | 46 | 10 | 104 | |||
31 Dec | 1064.70 | 78.7 | -4.30 | 19.55 | 33 | 21 | 93 | |||
30 Dec | 1069.95 | 83 | -7.50 | 23.21 | 44 | 13 | 72 | |||
27 Dec | 1077.45 | 90.5 | 1.50 | 21.26 | 29 | 7 | 59 | |||
26 Dec | 1076.70 | 89 | -3.90 | 19.24 | 23 | 13 | 51 | |||
24 Dec | 1078.90 | 92.9 | 0.10 | 16.17 | 18 | 10 | 37 | |||
23 Dec | 1079.15 | 92.8 | 3.30 | 23.83 | 19 | 6 | 26 | |||
20 Dec | 1071.85 | 89.5 | -35.10 | 25.36 | 28 | 18 | 19 | |||
19 Dec | 1108.90 | 124.6 | -63.55 | 22.96 | 1 | 0 | 0 | |||
18 Dec | 1122.25 | 188.15 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 1136.25 | 188.15 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
16 Dec | 1150.90 | 188.15 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 1148.15 | 188.15 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 1147.25 | 188.15 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 1163.25 | 188.15 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 1166.40 | 188.15 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 1159.45 | 188.15 | - | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1000 expiring on 30JAN2025
Delta for 1000 CE is 0.08
Historical price for 1000 CE is as follows
On 24 Jan AXISBANK was trading at 948.50. The strike last trading price was 1.25, which was -1.15 lower than the previous day. The implied volatity was 28.22, the open interest changed by -957 which decreased total open position to 9959
On 23 Jan AXISBANK was trading at 951.05. The strike last trading price was 2.55, which was -1.05 lower than the previous day. The implied volatity was 28.10, the open interest changed by 1035 which increased total open position to 11099
On 22 Jan AXISBANK was trading at 959.30. The strike last trading price was 3.6, which was -2.45 lower than the previous day. The implied volatity was 27.54, the open interest changed by 1112 which increased total open position to 10075
On 21 Jan AXISBANK was trading at 970.20. The strike last trading price was 6.05, which was -6.75 lower than the previous day. The implied volatity was 25.38, the open interest changed by 1723 which increased total open position to 8966
On 20 Jan AXISBANK was trading at 988.05. The strike last trading price was 12.8, which was -2.70 lower than the previous day. The implied volatity was 25.36, the open interest changed by 655 which increased total open position to 7263
On 17 Jan AXISBANK was trading at 991.05. The strike last trading price was 15.5, which was -45.40 lower than the previous day. The implied volatity was 23.56, the open interest changed by 6143 which increased total open position to 6700
On 16 Jan AXISBANK was trading at 1038.00. The strike last trading price was 60.9, which was 14.65 higher than the previous day. The implied volatity was 39.35, the open interest changed by -15 which decreased total open position to 556
On 15 Jan AXISBANK was trading at 1026.80. The strike last trading price was 46.25, which was -19.55 lower than the previous day. The implied volatity was 36.04, the open interest changed by 296 which increased total open position to 573
On 14 Jan AXISBANK was trading at 1051.65. The strike last trading price was 65.8, which was 7.30 higher than the previous day. The implied volatity was 29.65, the open interest changed by -10 which decreased total open position to 279
On 13 Jan AXISBANK was trading at 1049.30. The strike last trading price was 58.5, which was 2.70 higher than the previous day. The implied volatity was 29.74, the open interest changed by 111 which increased total open position to 291
On 10 Jan AXISBANK was trading at 1040.70. The strike last trading price was 55.8, which was -19.70 lower than the previous day. The implied volatity was 28.64, the open interest changed by 30 which increased total open position to 180
On 9 Jan AXISBANK was trading at 1061.75. The strike last trading price was 75.5, which was -8.80 lower than the previous day. The implied volatity was 28.19, the open interest changed by 8 which increased total open position to 150
On 8 Jan AXISBANK was trading at 1074.95. The strike last trading price was 84.3, which was 4.35 higher than the previous day. The implied volatity was 26.13, the open interest changed by 4 which increased total open position to 143
On 7 Jan AXISBANK was trading at 1067.50. The strike last trading price was 79.95, which was 4.60 higher than the previous day. The implied volatity was 30.50, the open interest changed by -7 which decreased total open position to 140
On 6 Jan AXISBANK was trading at 1063.40. The strike last trading price was 75.35, which was -18.25 lower than the previous day. The implied volatity was 23.46, the open interest changed by 0 which decreased total open position to 147
On 3 Jan AXISBANK was trading at 1084.90. The strike last trading price was 93.6, which was 1.65 higher than the previous day. The implied volatity was 27.75, the open interest changed by 2 which increased total open position to 146
On 2 Jan AXISBANK was trading at 1086.60. The strike last trading price was 91.95, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 142
On 1 Jan AXISBANK was trading at 1071.80. The strike last trading price was 82.8, which was 4.10 higher than the previous day. The implied volatity was 20.86, the open interest changed by 10 which increased total open position to 104
On 31 Dec AXISBANK was trading at 1064.70. The strike last trading price was 78.7, which was -4.30 lower than the previous day. The implied volatity was 19.55, the open interest changed by 21 which increased total open position to 93
On 30 Dec AXISBANK was trading at 1069.95. The strike last trading price was 83, which was -7.50 lower than the previous day. The implied volatity was 23.21, the open interest changed by 13 which increased total open position to 72
On 27 Dec AXISBANK was trading at 1077.45. The strike last trading price was 90.5, which was 1.50 higher than the previous day. The implied volatity was 21.26, the open interest changed by 7 which increased total open position to 59
On 26 Dec AXISBANK was trading at 1076.70. The strike last trading price was 89, which was -3.90 lower than the previous day. The implied volatity was 19.24, the open interest changed by 13 which increased total open position to 51
On 24 Dec AXISBANK was trading at 1078.90. The strike last trading price was 92.9, which was 0.10 higher than the previous day. The implied volatity was 16.17, the open interest changed by 10 which increased total open position to 37
On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 92.8, which was 3.30 higher than the previous day. The implied volatity was 23.83, the open interest changed by 6 which increased total open position to 26
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 89.5, which was -35.10 lower than the previous day. The implied volatity was 25.36, the open interest changed by 18 which increased total open position to 19
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 124.6, which was -63.55 lower than the previous day. The implied volatity was 22.96, the open interest changed by 0 which decreased total open position to 0
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 188.15, 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 Dec AXISBANK was trading at 1136.25. The strike last trading price was 188.15, 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 Dec AXISBANK was trading at 1150.90. The strike last trading price was 188.15, 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 Dec AXISBANK was trading at 1148.15. The strike last trading price was 188.15, 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 Dec AXISBANK was trading at 1147.25. The strike last trading price was 188.15, 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 Dec AXISBANK was trading at 1163.25. The strike last trading price was 188.15, 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 Dec AXISBANK was trading at 1166.40. The strike last trading price was 188.15, 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 Dec AXISBANK was trading at 1159.45. The strike last trading price was 188.15, 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 30JAN2025 1000 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.90
Vega: 0.22
Theta: -0.31
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 948.50 | 51.6 | 5.4 | 30.93 | 383 | -127 | 2,987 |
23 Jan | 951.05 | 42.7 | 2.20 | 18.46 | 570 | 1 | 3,118 |
22 Jan | 959.30 | 40.5 | 7.30 | 23.68 | 1,543 | -211 | 3,121 |
21 Jan | 970.20 | 33.2 | 12.80 | 28.26 | 5,573 | -479 | 3,331 |
20 Jan | 988.05 | 20.4 | 0.50 | 24.25 | 10,553 | -166 | 3,819 |
17 Jan | 991.05 | 19.9 | 5.95 | 23.50 | 33,870 | 148 | 4,009 |
16 Jan | 1038.00 | 13.95 | -5.05 | 40.67 | 14,337 | 1,033 | 3,829 |
15 Jan | 1026.80 | 19 | 10.30 | 38.47 | 10,534 | 1,332 | 2,831 |
14 Jan | 1051.65 | 8.7 | -2.20 | 34.39 | 2,687 | -13 | 1,500 |
13 Jan | 1049.30 | 10.9 | -1.40 | 33.50 | 3,714 | 136 | 1,522 |
10 Jan | 1040.70 | 12.3 | 5.70 | 31.24 | 2,584 | 87 | 1,422 |
9 Jan | 1061.75 | 6.6 | 1.35 | 29.56 | 1,279 | -24 | 1,344 |
8 Jan | 1074.95 | 5.25 | -1.60 | 29.30 | 1,786 | -112 | 1,373 |
7 Jan | 1067.50 | 6.85 | -0.40 | 29.27 | 1,087 | 100 | 1,488 |
6 Jan | 1063.40 | 7.25 | 3.35 | 28.95 | 2,082 | -47 | 1,391 |
3 Jan | 1084.90 | 3.9 | 0.25 | 25.75 | 1,040 | 151 | 1,438 |
2 Jan | 1086.60 | 3.65 | -1.40 | 25.97 | 952 | -12 | 1,293 |
1 Jan | 1071.80 | 5.05 | -0.80 | 25.14 | 1,220 | -35 | 1,306 |
31 Dec | 1064.70 | 5.85 | 0.55 | 25.11 | 1,047 | 85 | 1,340 |
30 Dec | 1069.95 | 5.3 | 1.40 | 24.37 | 2,183 | 214 | 1,261 |
27 Dec | 1077.45 | 3.9 | -1.40 | 22.79 | 1,169 | 187 | 1,038 |
26 Dec | 1076.70 | 5.3 | 0.40 | 24.50 | 1,083 | 237 | 855 |
24 Dec | 1078.90 | 4.9 | -2.00 | 24.17 | 570 | 20 | 617 |
23 Dec | 1079.15 | 6.9 | -2.25 | 25.75 | 546 | 57 | 597 |
20 Dec | 1071.85 | 9.15 | 5.50 | 26.26 | 1,097 | 394 | 540 |
19 Dec | 1108.90 | 3.65 | 0.45 | 25.37 | 204 | 52 | 147 |
18 Dec | 1122.25 | 3.2 | 0.80 | 26.05 | 724 | 35 | 95 |
17 Dec | 1136.25 | 2.4 | 0.00 | 25.58 | 11 | 2 | 60 |
16 Dec | 1150.90 | 2.4 | -0.05 | 26.94 | 18 | 2 | 57 |
13 Dec | 1148.15 | 2.45 | -1.55 | 26.77 | 71 | 43 | 53 |
11 Dec | 1147.25 | 4 | 1.30 | 28.77 | 4 | 0 | 6 |
9 Dec | 1163.25 | 2.7 | 0.65 | 28.20 | 3 | 0 | 5 |
5 Dec | 1166.40 | 2.05 | -1.30 | 25.64 | 4 | 2 | 5 |
4 Dec | 1159.45 | 3.35 | 27.43 | 2 | 1 | 2 |
For Axis Bank Limited - strike price 1000 expiring on 30JAN2025
Delta for 1000 PE is -0.90
Historical price for 1000 PE is as follows
On 24 Jan AXISBANK was trading at 948.50. The strike last trading price was 51.6, which was 5.4 higher than the previous day. The implied volatity was 30.93, the open interest changed by -127 which decreased total open position to 2987
On 23 Jan AXISBANK was trading at 951.05. The strike last trading price was 42.7, which was 2.20 higher than the previous day. The implied volatity was 18.46, the open interest changed by 1 which increased total open position to 3118
On 22 Jan AXISBANK was trading at 959.30. The strike last trading price was 40.5, which was 7.30 higher than the previous day. The implied volatity was 23.68, the open interest changed by -211 which decreased total open position to 3121
On 21 Jan AXISBANK was trading at 970.20. The strike last trading price was 33.2, which was 12.80 higher than the previous day. The implied volatity was 28.26, the open interest changed by -479 which decreased total open position to 3331
On 20 Jan AXISBANK was trading at 988.05. The strike last trading price was 20.4, which was 0.50 higher than the previous day. The implied volatity was 24.25, the open interest changed by -166 which decreased total open position to 3819
On 17 Jan AXISBANK was trading at 991.05. The strike last trading price was 19.9, which was 5.95 higher than the previous day. The implied volatity was 23.50, the open interest changed by 148 which increased total open position to 4009
On 16 Jan AXISBANK was trading at 1038.00. The strike last trading price was 13.95, which was -5.05 lower than the previous day. The implied volatity was 40.67, the open interest changed by 1033 which increased total open position to 3829
On 15 Jan AXISBANK was trading at 1026.80. The strike last trading price was 19, which was 10.30 higher than the previous day. The implied volatity was 38.47, the open interest changed by 1332 which increased total open position to 2831
On 14 Jan AXISBANK was trading at 1051.65. The strike last trading price was 8.7, which was -2.20 lower than the previous day. The implied volatity was 34.39, the open interest changed by -13 which decreased total open position to 1500
On 13 Jan AXISBANK was trading at 1049.30. The strike last trading price was 10.9, which was -1.40 lower than the previous day. The implied volatity was 33.50, the open interest changed by 136 which increased total open position to 1522
On 10 Jan AXISBANK was trading at 1040.70. The strike last trading price was 12.3, which was 5.70 higher than the previous day. The implied volatity was 31.24, the open interest changed by 87 which increased total open position to 1422
On 9 Jan AXISBANK was trading at 1061.75. The strike last trading price was 6.6, which was 1.35 higher than the previous day. The implied volatity was 29.56, the open interest changed by -24 which decreased total open position to 1344
On 8 Jan AXISBANK was trading at 1074.95. The strike last trading price was 5.25, which was -1.60 lower than the previous day. The implied volatity was 29.30, the open interest changed by -112 which decreased total open position to 1373
On 7 Jan AXISBANK was trading at 1067.50. The strike last trading price was 6.85, which was -0.40 lower than the previous day. The implied volatity was 29.27, the open interest changed by 100 which increased total open position to 1488
On 6 Jan AXISBANK was trading at 1063.40. The strike last trading price was 7.25, which was 3.35 higher than the previous day. The implied volatity was 28.95, the open interest changed by -47 which decreased total open position to 1391
On 3 Jan AXISBANK was trading at 1084.90. The strike last trading price was 3.9, which was 0.25 higher than the previous day. The implied volatity was 25.75, the open interest changed by 151 which increased total open position to 1438
On 2 Jan AXISBANK was trading at 1086.60. The strike last trading price was 3.65, which was -1.40 lower than the previous day. The implied volatity was 25.97, the open interest changed by -12 which decreased total open position to 1293
On 1 Jan AXISBANK was trading at 1071.80. The strike last trading price was 5.05, which was -0.80 lower than the previous day. The implied volatity was 25.14, the open interest changed by -35 which decreased total open position to 1306
On 31 Dec AXISBANK was trading at 1064.70. The strike last trading price was 5.85, which was 0.55 higher than the previous day. The implied volatity was 25.11, the open interest changed by 85 which increased total open position to 1340
On 30 Dec AXISBANK was trading at 1069.95. The strike last trading price was 5.3, which was 1.40 higher than the previous day. The implied volatity was 24.37, the open interest changed by 214 which increased total open position to 1261
On 27 Dec AXISBANK was trading at 1077.45. The strike last trading price was 3.9, which was -1.40 lower than the previous day. The implied volatity was 22.79, the open interest changed by 187 which increased total open position to 1038
On 26 Dec AXISBANK was trading at 1076.70. The strike last trading price was 5.3, which was 0.40 higher than the previous day. The implied volatity was 24.50, the open interest changed by 237 which increased total open position to 855
On 24 Dec AXISBANK was trading at 1078.90. The strike last trading price was 4.9, which was -2.00 lower than the previous day. The implied volatity was 24.17, the open interest changed by 20 which increased total open position to 617
On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 6.9, which was -2.25 lower than the previous day. The implied volatity was 25.75, the open interest changed by 57 which increased total open position to 597
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 9.15, which was 5.50 higher than the previous day. The implied volatity was 26.26, the open interest changed by 394 which increased total open position to 540
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 3.65, which was 0.45 higher than the previous day. The implied volatity was 25.37, the open interest changed by 52 which increased total open position to 147
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 3.2, which was 0.80 higher than the previous day. The implied volatity was 26.05, the open interest changed by 35 which increased total open position to 95
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 25.58, the open interest changed by 2 which increased total open position to 60
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 2.4, which was -0.05 lower than the previous day. The implied volatity was 26.94, the open interest changed by 2 which increased total open position to 57
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 2.45, which was -1.55 lower than the previous day. The implied volatity was 26.77, the open interest changed by 43 which increased total open position to 53
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 4, which was 1.30 higher than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 6
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 2.7, which was 0.65 higher than the previous day. The implied volatity was 28.20, the open interest changed by 0 which decreased total open position to 5
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 2.05, which was -1.30 lower than the previous day. The implied volatity was 25.64, the open interest changed by 2 which increased total open position to 5
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was 27.43, the open interest changed by 1 which increased total open position to 2