AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
31 Jan 2025 04:13 PM IST
| AXISBANK 27FEB2025 1040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.85
Theta: -0.44
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 31 Jan | 986.10 | 9.1 | -0.65 | 23.41 | 1,615 | 162 | 865 | |||
| 30 Jan | 984.70 | 9.85 | -1.4 | 23.93 | 1,299 | 137 | 703 | |||
| 29 Jan | 983.40 | 11.15 | -0.7 | 26.33 | 574 | 38 | 564 | |||
| 28 Jan | 983.80 | 11.85 | 5.6 | 26.05 | 1,029 | -169 | 527 | |||
| 27 Jan | 948.10 | 6 | -0.9 | 27.50 | 537 | 77 | 725 | |||
|
|
||||||||||
| 24 Jan | 948.50 | 6.85 | -1.15 | 27.16 | 296 | 8 | 647 | |||
| 23 Jan | 951.05 | 8.25 | -1.30 | 26.80 | 457 | 169 | 638 | |||
| 22 Jan | 959.30 | 9.55 | -2.70 | 26.99 | 277 | 48 | 466 | |||
| 21 Jan | 970.20 | 12.25 | -4.25 | 26.35 | 349 | 39 | 415 | |||
| 20 Jan | 988.05 | 16.5 | -1.75 | 25.24 | 405 | 82 | 381 | |||
| 17 Jan | 991.05 | 18.25 | -30.75 | 24.69 | 778 | 168 | 301 | |||
| 16 Jan | 1038.00 | 49 | 7.80 | 28.94 | 211 | 36 | 134 | |||
| 15 Jan | 1026.80 | 41.2 | -92.35 | 30.32 | 158 | 97 | 97 | |||
| 14 Jan | 1051.65 | 133.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 1049.30 | 133.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 1040.70 | 133.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 1061.75 | 133.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 1074.95 | 133.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 1067.50 | 133.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 1063.40 | 133.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 1084.90 | 133.55 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 1086.60 | 133.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 1071.80 | 133.55 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 1064.70 | 133.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 1069.95 | 133.55 | 133.55 | - | 0 | 0 | 0 | |||
| 23 Dec | 1079.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 1071.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1137.10 | 0 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1040 expiring on 27FEB2025
Delta for 1040 CE is 0.25
Historical price for 1040 CE is as follows
On 31 Jan AXISBANK was trading at 986.10. The strike last trading price was 9.1, which was -0.65 lower than the previous day. The implied volatity was 23.41, the open interest changed by 162 which increased total open position to 865
On 30 Jan AXISBANK was trading at 984.70. The strike last trading price was 9.85, which was -1.4 lower than the previous day. The implied volatity was 23.93, the open interest changed by 137 which increased total open position to 703
On 29 Jan AXISBANK was trading at 983.40. The strike last trading price was 11.15, which was -0.7 lower than the previous day. The implied volatity was 26.33, the open interest changed by 38 which increased total open position to 564
On 28 Jan AXISBANK was trading at 983.80. The strike last trading price was 11.85, which was 5.6 higher than the previous day. The implied volatity was 26.05, the open interest changed by -169 which decreased total open position to 527
On 27 Jan AXISBANK was trading at 948.10. The strike last trading price was 6, which was -0.9 lower than the previous day. The implied volatity was 27.50, the open interest changed by 77 which increased total open position to 725
On 24 Jan AXISBANK was trading at 948.50. The strike last trading price was 6.85, which was -1.15 lower than the previous day. The implied volatity was 27.16, the open interest changed by 8 which increased total open position to 647
On 23 Jan AXISBANK was trading at 951.05. The strike last trading price was 8.25, which was -1.30 lower than the previous day. The implied volatity was 26.80, the open interest changed by 169 which increased total open position to 638
On 22 Jan AXISBANK was trading at 959.30. The strike last trading price was 9.55, which was -2.70 lower than the previous day. The implied volatity was 26.99, the open interest changed by 48 which increased total open position to 466
On 21 Jan AXISBANK was trading at 970.20. The strike last trading price was 12.25, which was -4.25 lower than the previous day. The implied volatity was 26.35, the open interest changed by 39 which increased total open position to 415
On 20 Jan AXISBANK was trading at 988.05. The strike last trading price was 16.5, which was -1.75 lower than the previous day. The implied volatity was 25.24, the open interest changed by 82 which increased total open position to 381
On 17 Jan AXISBANK was trading at 991.05. The strike last trading price was 18.25, which was -30.75 lower than the previous day. The implied volatity was 24.69, the open interest changed by 168 which increased total open position to 301
On 16 Jan AXISBANK was trading at 1038.00. The strike last trading price was 49, which was 7.80 higher than the previous day. The implied volatity was 28.94, the open interest changed by 36 which increased total open position to 134
On 15 Jan AXISBANK was trading at 1026.80. The strike last trading price was 41.2, which was -92.35 lower than the previous day. The implied volatity was 30.32, the open interest changed by 97 which increased total open position to 97
On 14 Jan AXISBANK was trading at 1051.65. The strike last trading price was 133.55, 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 Jan AXISBANK was trading at 1049.30. The strike last trading price was 133.55, 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 Jan AXISBANK was trading at 1040.70. The strike last trading price was 133.55, 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 Jan AXISBANK was trading at 1061.75. The strike last trading price was 133.55, 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 Jan AXISBANK was trading at 1074.95. The strike last trading price was 133.55, 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 Jan AXISBANK was trading at 1067.50. The strike last trading price was 133.55, 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 Jan AXISBANK was trading at 1063.40. The strike last trading price was 133.55, 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 Jan AXISBANK was trading at 1084.90. The strike last trading price was 133.55, 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 Jan AXISBANK was trading at 1086.60. The strike last trading price was 133.55, 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 1 Jan AXISBANK was trading at 1071.80. The strike last trading price was 133.55, 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 31 Dec AXISBANK was trading at 1064.70. The strike last trading price was 133.55, 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 Dec AXISBANK was trading at 1069.95. The strike last trading price was 133.55, which was 133.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 0, 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 Dec AXISBANK was trading at 1071.85. The strike last trading price was 0, 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 0, 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 27FEB2025 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.92
Theta: -0.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 31 Jan | 986.10 | 58.3 | -0.75 | 27.77 | 34 | 7 | 66 |
| 30 Jan | 984.70 | 58.25 | -2.6 | 26.39 | 31 | 16 | 59 |
| 29 Jan | 983.40 | 60.85 | 0 | 25.64 | 21 | 4 | 42 |
| 28 Jan | 983.80 | 60.7 | -37.3 | 26.70 | 36 | 10 | 40 |
| 27 Jan | 948.10 | 98 | 16 | 38.75 | 3 | 0 | 30 |
| 24 Jan | 948.50 | 82 | 0 | 0.00 | 0 | 2 | 0 |
| 23 Jan | 951.05 | 82 | 1.25 | 26.21 | 8 | 2 | 30 |
| 22 Jan | 959.30 | 80.75 | 13.25 | 28.12 | 4 | 0 | 28 |
| 21 Jan | 970.20 | 67.5 | 6.50 | 23.89 | 4 | -1 | 28 |
| 20 Jan | 988.05 | 61 | -5.85 | 28.86 | 5 | 3 | 29 |
| 17 Jan | 991.05 | 66.85 | 27.65 | 34.38 | 16 | -5 | 26 |
| 16 Jan | 1038.00 | 39.2 | -2.80 | 33.34 | 33 | 9 | 31 |
| 15 Jan | 1026.80 | 42 | 13.90 | 28.88 | 30 | 12 | 22 |
| 14 Jan | 1051.65 | 28.1 | -3.65 | 28.13 | 4 | 3 | 10 |
| 13 Jan | 1049.30 | 31.75 | -2.00 | 27.71 | 7 | 3 | 7 |
| 10 Jan | 1040.70 | 33.75 | 8.00 | 26.91 | 1 | 0 | 3 |
| 9 Jan | 1061.75 | 25.75 | 1.00 | 27.51 | 2 | 1 | 2 |
| 8 Jan | 1074.95 | 24.75 | 2.45 | 29.05 | 1 | 0 | 0 |
| 7 Jan | 1067.50 | 22.3 | 0.00 | 2.92 | 0 | 0 | 0 |
| 6 Jan | 1063.40 | 22.3 | 0.00 | 2.80 | 0 | 0 | 0 |
| 3 Jan | 1084.90 | 22.3 | 0.00 | 3.88 | 0 | 0 | 0 |
| 2 Jan | 1086.60 | 22.3 | 0.00 | 4.22 | 0 | 0 | 0 |
| 1 Jan | 1071.80 | 22.3 | 0.00 | 3.28 | 0 | 0 | 0 |
| 31 Dec | 1064.70 | 22.3 | 0.00 | 3.00 | 0 | 0 | 0 |
| 30 Dec | 1069.95 | 22.3 | 0.00 | 3.12 | 0 | 0 | 0 |
| 23 Dec | 1079.15 | 22.3 | 0.00 | 3.50 | 0 | 0 | 0 |
| 20 Dec | 1071.85 | 22.3 | 22.30 | 3.10 | 0 | 0 | 0 |
| 2 Dec | 1137.10 | 0 | 6.32 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1040 expiring on 27FEB2025
Delta for 1040 PE is -0.71
Historical price for 1040 PE is as follows
On 31 Jan AXISBANK was trading at 986.10. The strike last trading price was 58.3, which was -0.75 lower than the previous day. The implied volatity was 27.77, the open interest changed by 7 which increased total open position to 66
On 30 Jan AXISBANK was trading at 984.70. The strike last trading price was 58.25, which was -2.6 lower than the previous day. The implied volatity was 26.39, the open interest changed by 16 which increased total open position to 59
On 29 Jan AXISBANK was trading at 983.40. The strike last trading price was 60.85, which was 0 lower than the previous day. The implied volatity was 25.64, the open interest changed by 4 which increased total open position to 42
On 28 Jan AXISBANK was trading at 983.80. The strike last trading price was 60.7, which was -37.3 lower than the previous day. The implied volatity was 26.70, the open interest changed by 10 which increased total open position to 40
On 27 Jan AXISBANK was trading at 948.10. The strike last trading price was 98, which was 16 higher than the previous day. The implied volatity was 38.75, the open interest changed by 0 which decreased total open position to 30
On 24 Jan AXISBANK was trading at 948.50. The strike last trading price was 82, which was 0 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 23 Jan AXISBANK was trading at 951.05. The strike last trading price was 82, which was 1.25 higher than the previous day. The implied volatity was 26.21, the open interest changed by 2 which increased total open position to 30
On 22 Jan AXISBANK was trading at 959.30. The strike last trading price was 80.75, which was 13.25 higher than the previous day. The implied volatity was 28.12, the open interest changed by 0 which decreased total open position to 28
On 21 Jan AXISBANK was trading at 970.20. The strike last trading price was 67.5, which was 6.50 higher than the previous day. The implied volatity was 23.89, the open interest changed by -1 which decreased total open position to 28
On 20 Jan AXISBANK was trading at 988.05. The strike last trading price was 61, which was -5.85 lower than the previous day. The implied volatity was 28.86, the open interest changed by 3 which increased total open position to 29
On 17 Jan AXISBANK was trading at 991.05. The strike last trading price was 66.85, which was 27.65 higher than the previous day. The implied volatity was 34.38, the open interest changed by -5 which decreased total open position to 26
On 16 Jan AXISBANK was trading at 1038.00. The strike last trading price was 39.2, which was -2.80 lower than the previous day. The implied volatity was 33.34, the open interest changed by 9 which increased total open position to 31
On 15 Jan AXISBANK was trading at 1026.80. The strike last trading price was 42, which was 13.90 higher than the previous day. The implied volatity was 28.88, the open interest changed by 12 which increased total open position to 22
On 14 Jan AXISBANK was trading at 1051.65. The strike last trading price was 28.1, which was -3.65 lower than the previous day. The implied volatity was 28.13, the open interest changed by 3 which increased total open position to 10
On 13 Jan AXISBANK was trading at 1049.30. The strike last trading price was 31.75, which was -2.00 lower than the previous day. The implied volatity was 27.71, the open interest changed by 3 which increased total open position to 7
On 10 Jan AXISBANK was trading at 1040.70. The strike last trading price was 33.75, which was 8.00 higher than the previous day. The implied volatity was 26.91, the open interest changed by 0 which decreased total open position to 3
On 9 Jan AXISBANK was trading at 1061.75. The strike last trading price was 25.75, which was 1.00 higher than the previous day. The implied volatity was 27.51, the open interest changed by 1 which increased total open position to 2
On 8 Jan AXISBANK was trading at 1074.95. The strike last trading price was 24.75, which was 2.45 higher than the previous day. The implied volatity was 29.05, the open interest changed by 0 which decreased total open position to 0
On 7 Jan AXISBANK was trading at 1067.50. The strike last trading price was 22.3, which was 0.00 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 6 Jan AXISBANK was trading at 1063.40. The strike last trading price was 22.3, which was 0.00 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0
On 3 Jan AXISBANK was trading at 1084.90. The strike last trading price was 22.3, which was 0.00 lower than the previous day. The implied volatity was 3.88, the open interest changed by 0 which decreased total open position to 0
On 2 Jan AXISBANK was trading at 1086.60. The strike last trading price was 22.3, which was 0.00 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0
On 1 Jan AXISBANK was trading at 1071.80. The strike last trading price was 22.3, which was 0.00 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0
On 31 Dec AXISBANK was trading at 1064.70. The strike last trading price was 22.3, which was 0.00 lower than the previous day. The implied volatity was 3.00, the open interest changed by 0 which decreased total open position to 0
On 30 Dec AXISBANK was trading at 1069.95. The strike last trading price was 22.3, which was 0.00 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 22.3, which was 0.00 lower than the previous day. The implied volatity was 3.50, the open interest changed by 0 which decreased total open position to 0
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 22.3, which was 22.30 higher than the previous day. The implied volatity was 3.10, 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 0, which was lower than the previous day. The implied volatity was 6.32, the open interest changed by 0 which decreased total open position to 0
