AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.31
Theta: -0.83
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1071.85 | 34.05 | -226.05 | 22.53 | 41 | 24 | 24 | |||
| 19 Dec | 1108.90 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 1122.25 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 1136.25 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 1150.90 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 1148.15 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 1145.65 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 1147.25 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1153.65 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1163.25 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1184.55 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Dec | 1166.40 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1159.45 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1160.50 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1137.10 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1136.30 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1132.50 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1149.65 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1144.80 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1155.90 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1142.40 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1133.95 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1133.95 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1139.15 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1158.15 | 260.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1171.00 | 260.1 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1040 expiring on 26DEC2024
Delta for 1040 CE is 0.85
Historical price for 1040 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 34.05, which was -226.05 lower than the previous day. The implied volatity was 22.53, the open interest changed by 24 which increased total open position to 24
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 260.1, 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 Dec AXISBANK was trading at 1122.25. The strike last trading price was 260.1, 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 260.1, 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 260.1, 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 260.1, 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 Dec AXISBANK was trading at 1145.65. The strike last trading price was 260.1, 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 260.1, 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 Dec AXISBANK was trading at 1153.65. The strike last trading price was 260.1, 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 260.1, 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 Dec AXISBANK was trading at 1184.55. The strike last trading price was 260.1, 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 260.1, 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 260.1, 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 Dec AXISBANK was trading at 1160.50. The strike last trading price was 260.1, 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 Dec AXISBANK was trading at 1137.10. The strike last trading price was 260.1, 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 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 260.1, 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 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 260.1, 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 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 260.1, 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 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 260.1, 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 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 260.1, 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 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 260.1, 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 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 260.1, 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 260.1, 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 Nov AXISBANK was trading at 1139.15. The strike last trading price was 260.1, 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 Nov AXISBANK was trading at 1158.15. The strike last trading price was 260.1, 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 Nov AXISBANK was trading at 1171.00. The strike last trading price was 260.1, 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 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.36
Theta: -0.71
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 3.45 | 2.70 | 25.83 | 4,273 | 348 | 584 |
| 19 Dec | 1108.90 | 0.75 | 0.15 | 28.54 | 367 | 13 | 238 |
| 18 Dec | 1122.25 | 0.6 | 0.10 | 29.15 | 157 | 25 | 224 |
| 17 Dec | 1136.25 | 0.5 | 0.00 | 29.45 | 206 | 18 | 204 |
| 16 Dec | 1150.90 | 0.5 | -0.15 | 30.97 | 100 | -35 | 186 |
| 13 Dec | 1148.15 | 0.65 | -0.25 | 29.33 | 1,138 | 25 | 225 |
| 12 Dec | 1145.65 | 0.9 | -0.45 | 28.59 | 240 | -3 | 218 |
| 11 Dec | 1147.25 | 1.35 | 0.35 | 30.32 | 396 | 48 | 221 |
| 10 Dec | 1153.65 | 1 | 0.10 | 29.28 | 182 | -3 | 168 |
| 9 Dec | 1163.25 | 0.9 | 0.15 | 30.21 | 158 | -24 | 168 |
| 6 Dec | 1184.55 | 0.75 | -0.50 | 29.64 | 241 | 35 | 193 |
| 5 Dec | 1166.40 | 1.25 | -0.20 | 29.16 | 254 | 7 | 163 |
| 4 Dec | 1159.45 | 1.45 | 0.15 | 27.77 | 155 | -7 | 156 |
| 3 Dec | 1160.50 | 1.3 | -1.15 | 26.99 | 201 | 19 | 166 |
| 2 Dec | 1137.10 | 2.45 | -0.55 | 25.90 | 296 | 3 | 150 |
| 29 Nov | 1136.30 | 3 | -1.20 | 25.94 | 222 | 46 | 148 |
| 28 Nov | 1132.50 | 4.2 | 1.05 | 27.53 | 88 | 22 | 102 |
| 27 Nov | 1149.65 | 3.15 | -2.25 | 27.94 | 34 | 1 | 80 |
| 26 Nov | 1144.80 | 5.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 1155.90 | 5.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1142.40 | 5.4 | 0.40 | 28.34 | 102 | 69 | 76 |
| 20 Nov | 1133.95 | 5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1133.95 | 5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 5 | 1.10 | 24.41 | 1 | 0 | 7 |
| 12 Nov | 1158.15 | 3.9 | 0.30 | 25.28 | 6 | 0 | 7 |
| 11 Nov | 1171.00 | 3.6 | 26.00 | 22 | 10 | 10 | |
For Axis Bank Limited - strike price 1040 expiring on 26DEC2024
Delta for 1040 PE is -0.18
Historical price for 1040 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 3.45, which was 2.70 higher than the previous day. The implied volatity was 25.83, the open interest changed by 348 which increased total open position to 584
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 28.54, the open interest changed by 13 which increased total open position to 238
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 29.15, the open interest changed by 25 which increased total open position to 224
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 29.45, the open interest changed by 18 which increased total open position to 204
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 30.97, the open interest changed by -35 which decreased total open position to 186
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 29.33, the open interest changed by 25 which increased total open position to 225
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 28.59, the open interest changed by -3 which decreased total open position to 218
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 1.35, which was 0.35 higher than the previous day. The implied volatity was 30.32, the open interest changed by 48 which increased total open position to 221
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was 29.28, the open interest changed by -3 which decreased total open position to 168
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 30.21, the open interest changed by -24 which decreased total open position to 168
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 0.75, which was -0.50 lower than the previous day. The implied volatity was 29.64, the open interest changed by 35 which increased total open position to 193
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was 29.16, the open interest changed by 7 which increased total open position to 163
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was 27.77, the open interest changed by -7 which decreased total open position to 156
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 1.3, which was -1.15 lower than the previous day. The implied volatity was 26.99, the open interest changed by 19 which increased total open position to 166
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 25.90, the open interest changed by 3 which increased total open position to 150
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 3, which was -1.20 lower than the previous day. The implied volatity was 25.94, the open interest changed by 46 which increased total open position to 148
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 4.2, which was 1.05 higher than the previous day. The implied volatity was 27.53, the open interest changed by 22 which increased total open position to 102
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 3.15, which was -2.25 lower than the previous day. The implied volatity was 27.94, the open interest changed by 1 which increased total open position to 80
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 5.4, 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 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 5.4, 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 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 5.4, which was 0.40 higher than the previous day. The implied volatity was 28.34, the open interest changed by 69 which increased total open position to 76
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 5, 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 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 5, 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 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 5, which was 1.10 higher than the previous day. The implied volatity was 24.41, the open interest changed by 0 which decreased total open position to 7
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 3.9, which was 0.30 higher than the previous day. The implied volatity was 25.28, the open interest changed by 0 which decreased total open position to 7
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was 26.00, the open interest changed by 10 which increased total open position to 10
