`
[--[65.84.65.76]--]
AXISBANK
Axis Bank Limited

948.5 -2.55 (-0.27%)

Back to Option Chain


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