AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.80
Vega: 0.38
Theta: -0.84
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1071.85 | 24.7 | -37.00 | 19.26 | 696 | 95 | 117 | |||
| 19 Dec | 1108.90 | 61.7 | -21.55 | - | 11 | 5 | 24 | |||
| 18 Dec | 1122.25 | 83.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1136.25 | 83.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1150.90 | 83.25 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 13 Dec | 1148.15 | 83.25 | -22.75 | - | 7 | 3 | 18 | |||
| 12 Dec | 1145.65 | 106 | -15.80 | 43.68 | 4 | 0 | 15 | |||
| 11 Dec | 1147.25 | 121.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1153.65 | 121.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1163.25 | 121.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1184.55 | 121.8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 5 Dec | 1166.40 | 121.8 | 6.30 | - | 13 | 0 | 14 | |||
| 4 Dec | 1159.45 | 115.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 3 Dec | 1160.50 | 115.5 | 20.50 | - | 9 | -1 | 14 | |||
| 2 Dec | 1137.10 | 95 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 29 Nov | 1136.30 | 95 | 0.95 | 14.99 | 8 | 4 | 14 | |||
| 28 Nov | 1132.50 | 94.05 | -16.90 | 18.25 | 10 | 7 | 8 | |||
| 27 Nov | 1149.65 | 110.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1144.80 | 110.95 | 7.55 | 33.31 | 1 | 0 | 1 | |||
| 25 Nov | 1155.90 | 103.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 1142.40 | 103.4 | 2.00 | 20.07 | 1 | 0 | 1 | |||
| 21 Nov | 1139.15 | 101.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1133.95 | 101.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1133.95 | 101.4 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Nov | 1126.20 | 101.4 | -33.60 | 33.27 | 1 | 0 | 0 | |||
| 14 Nov | 1140.70 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1139.15 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1158.15 | 135 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 11 Nov | 1171.00 | 135 | 10.00 | 24.60 | 2 | 0 | 2 | |||
| 8 Nov | 1160.95 | 125 | 14.61 | 1 | 0 | 1 | ||||
For Axis Bank Limited - strike price 1050 expiring on 26DEC2024
Delta for 1050 CE is 0.80
Historical price for 1050 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 24.7, which was -37.00 lower than the previous day. The implied volatity was 19.26, the open interest changed by 95 which increased total open position to 117
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 61.7, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 24
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 83.25, 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 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 83.25, 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 83.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 83.25, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 18
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 106, which was -15.80 lower than the previous day. The implied volatity was 43.68, the open interest changed by 0 which decreased total open position to 15
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 121.8, 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 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 121.8, 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 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 121.8, 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 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 121.8, 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 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 121.8, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 115.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 115.5, which was 20.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 14
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 95, which was 0.95 higher than the previous day. The implied volatity was 14.99, the open interest changed by 4 which increased total open position to 14
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 94.05, which was -16.90 lower than the previous day. The implied volatity was 18.25, the open interest changed by 7 which increased total open position to 8
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 110.95, 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 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 110.95, which was 7.55 higher than the previous day. The implied volatity was 33.31, the open interest changed by 0 which decreased total open position to 1
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 103.4, 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 103.4, which was 2.00 higher than the previous day. The implied volatity was 20.07, the open interest changed by 0 which decreased total open position to 1
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 101.4, 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 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 101.4, 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 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 101.4, 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 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 101.4, which was -33.60 lower than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 0
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 135, 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 135, 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 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 135, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 135, which was 10.00 higher than the previous day. The implied volatity was 24.60, the open interest changed by 0 which decreased total open position to 2
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 125, which was lower than the previous day. The implied volatity was 14.61, the open interest changed by 0 which decreased total open position to 1
| AXISBANK 26DEC2024 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.44
Theta: -0.87
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 5.45 | 4.40 | 26.01 | 7,218 | 27 | 736 |
| 19 Dec | 1108.90 | 1.05 | 0.15 | 27.06 | 942 | 17 | 710 |
| 18 Dec | 1122.25 | 0.9 | 0.10 | 28.30 | 403 | -16 | 694 |
| 17 Dec | 1136.25 | 0.8 | 0.05 | 29.11 | 577 | -87 | 710 |
| 16 Dec | 1150.90 | 0.75 | -0.20 | 30.52 | 344 | 14 | 806 |
| 13 Dec | 1148.15 | 0.95 | -0.20 | 28.98 | 1,923 | -29 | 789 |
| 12 Dec | 1145.65 | 1.15 | -0.60 | 27.58 | 708 | -101 | 821 |
| 11 Dec | 1147.25 | 1.75 | 0.50 | 29.59 | 1,547 | 89 | 924 |
| 10 Dec | 1153.65 | 1.25 | 0.20 | 28.34 | 513 | 19 | 836 |
| 9 Dec | 1163.25 | 1.05 | 0.10 | 28.99 | 582 | 87 | 831 |
| 6 Dec | 1184.55 | 0.95 | -0.50 | 28.99 | 660 | 16 | 742 |
| 5 Dec | 1166.40 | 1.45 | -0.30 | 28.07 | 607 | -67 | 731 |
| 4 Dec | 1159.45 | 1.75 | 0.10 | 26.89 | 470 | -49 | 806 |
| 3 Dec | 1160.50 | 1.65 | -1.40 | 26.40 | 803 | 1 | 857 |
| 2 Dec | 1137.10 | 3.05 | -0.60 | 25.23 | 769 | 73 | 853 |
| 29 Nov | 1136.30 | 3.65 | -1.25 | 25.25 | 827 | 128 | 781 |
| 28 Nov | 1132.50 | 4.9 | 1.40 | 26.65 | 791 | 130 | 653 |
| 27 Nov | 1149.65 | 3.5 | -1.30 | 26.61 | 634 | 43 | 519 |
| 26 Nov | 1144.80 | 4.8 | 0.40 | 27.20 | 412 | 87 | 476 |
| 25 Nov | 1155.90 | 4.4 | -1.70 | 28.43 | 637 | 138 | 392 |
| 22 Nov | 1142.40 | 6.1 | -0.40 | 27.42 | 467 | 65 | 319 |
| 21 Nov | 1139.15 | 6.5 | 0.15 | 27.92 | 369 | 102 | 253 |
| 20 Nov | 1133.95 | 6.35 | 0.00 | 25.28 | 176 | 71 | 152 |
| 19 Nov | 1133.95 | 6.35 | -0.50 | 25.28 | 176 | 72 | 152 |
| 18 Nov | 1126.20 | 6.85 | 0.55 | 24.33 | 95 | 49 | 73 |
| 14 Nov | 1140.70 | 6.3 | -5.60 | 25.17 | 26 | 24 | 24 |
| 13 Nov | 1139.15 | 11.9 | 0.00 | 7.41 | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 11.9 | 0.00 | 8.48 | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 11.9 | 0.00 | 8.77 | 0 | 0 | 0 |
| 8 Nov | 1160.95 | 11.9 | 8.24 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1050 expiring on 26DEC2024
Delta for 1050 PE is -0.25
Historical price for 1050 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 5.45, which was 4.40 higher than the previous day. The implied volatity was 26.01, the open interest changed by 27 which increased total open position to 736
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 27.06, the open interest changed by 17 which increased total open position to 710
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was 28.30, the open interest changed by -16 which decreased total open position to 694
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 29.11, the open interest changed by -87 which decreased total open position to 710
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 30.52, the open interest changed by 14 which increased total open position to 806
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 28.98, the open interest changed by -29 which decreased total open position to 789
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was 27.58, the open interest changed by -101 which decreased total open position to 821
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 1.75, which was 0.50 higher than the previous day. The implied volatity was 29.59, the open interest changed by 89 which increased total open position to 924
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 1.25, which was 0.20 higher than the previous day. The implied volatity was 28.34, the open interest changed by 19 which increased total open position to 836
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was 28.99, the open interest changed by 87 which increased total open position to 831
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 0.95, which was -0.50 lower than the previous day. The implied volatity was 28.99, the open interest changed by 16 which increased total open position to 742
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was 28.07, the open interest changed by -67 which decreased total open position to 731
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 1.75, which was 0.10 higher than the previous day. The implied volatity was 26.89, the open interest changed by -49 which decreased total open position to 806
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 1.65, which was -1.40 lower than the previous day. The implied volatity was 26.40, the open interest changed by 1 which increased total open position to 857
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 3.05, which was -0.60 lower than the previous day. The implied volatity was 25.23, the open interest changed by 73 which increased total open position to 853
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 3.65, which was -1.25 lower than the previous day. The implied volatity was 25.25, the open interest changed by 128 which increased total open position to 781
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 4.9, which was 1.40 higher than the previous day. The implied volatity was 26.65, the open interest changed by 130 which increased total open position to 653
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 3.5, which was -1.30 lower than the previous day. The implied volatity was 26.61, the open interest changed by 43 which increased total open position to 519
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 4.8, which was 0.40 higher than the previous day. The implied volatity was 27.20, the open interest changed by 87 which increased total open position to 476
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 4.4, which was -1.70 lower than the previous day. The implied volatity was 28.43, the open interest changed by 138 which increased total open position to 392
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 6.1, which was -0.40 lower than the previous day. The implied volatity was 27.42, the open interest changed by 65 which increased total open position to 319
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 6.5, which was 0.15 higher than the previous day. The implied volatity was 27.92, the open interest changed by 102 which increased total open position to 253
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 6.35, which was 0.00 lower than the previous day. The implied volatity was 25.28, the open interest changed by 71 which increased total open position to 152
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 6.35, which was -0.50 lower than the previous day. The implied volatity was 25.28, the open interest changed by 72 which increased total open position to 152
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 6.85, which was 0.55 higher than the previous day. The implied volatity was 24.33, the open interest changed by 49 which increased total open position to 73
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 6.3, which was -5.60 lower than the previous day. The implied volatity was 25.17, the open interest changed by 24 which increased total open position to 24
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 11.9, which was 0.00 lower than the previous day. The implied volatity was 7.41, 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 11.9, which was 0.00 lower than the previous day. The implied volatity was 8.48, 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 11.9, which was 0.00 lower than the previous day. The implied volatity was 8.77, the open interest changed by 0 which decreased total open position to 0
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 11.9, which was lower than the previous day. The implied volatity was 8.24, the open interest changed by 0 which decreased total open position to 0
