AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.50
Theta: -1.04
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1071.85 | 18 | -34.35 | 20.51 | 776 | 123 | 135 | |||
| 19 Dec | 1108.90 | 52.35 | -9.10 | - | 19 | 8 | 10 | |||
| 18 Dec | 1122.25 | 61.45 | -180.55 | - | 2 | 0 | 0 | |||
| 17 Dec | 1136.25 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 1150.90 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 1148.15 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 1145.65 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 1147.25 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1153.65 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1163.25 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1184.55 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1166.40 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1159.45 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1160.50 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1137.10 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1136.30 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1132.50 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1149.65 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1144.80 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1155.90 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1142.40 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1139.15 | 242 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 1133.95 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1133.95 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1126.20 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1140.70 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1139.15 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1158.15 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1171.00 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1160.95 | 242 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1060 expiring on 26DEC2024
Delta for 1060 CE is 0.67
Historical price for 1060 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 18, which was -34.35 lower than the previous day. The implied volatity was 20.51, the open interest changed by 123 which increased total open position to 135
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 52.35, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 10
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 61.45, which was -180.55 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 242, 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 242, 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 242, 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 242, 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 242, 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 242, 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 242, 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 242, 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 242, 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 242, 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 242, 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 242, 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 242, 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 242, 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 242, 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 242, 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 242, 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 242, 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 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 242, 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 242, 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 242, 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 Nov AXISBANK was trading at 1126.20. The strike last trading price was 242, 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 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 242, 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 242, 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 242, 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 242, 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 Nov AXISBANK was trading at 1160.95. The strike last trading price was 242, 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 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.51
Theta: -0.94
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 8.25 | 6.65 | 24.44 | 7,483 | 143 | 451 |
| 19 Dec | 1108.90 | 1.6 | 0.30 | 26.05 | 1,135 | 8 | 312 |
| 18 Dec | 1122.25 | 1.3 | 0.20 | 27.26 | 492 | 20 | 307 |
| 17 Dec | 1136.25 | 1.1 | 0.10 | 28.00 | 729 | -32 | 292 |
| 16 Dec | 1150.90 | 1 | -0.15 | 29.45 | 659 | -28 | 328 |
| 13 Dec | 1148.15 | 1.15 | -0.35 | 27.63 | 1,617 | 43 | 356 |
| 12 Dec | 1145.65 | 1.5 | -0.80 | 26.67 | 447 | -30 | 313 |
| 11 Dec | 1147.25 | 2.3 | 0.65 | 28.97 | 823 | 135 | 345 |
| 10 Dec | 1153.65 | 1.65 | 0.35 | 27.70 | 324 | 9 | 205 |
| 9 Dec | 1163.25 | 1.3 | 0.15 | 28.07 | 235 | -4 | 194 |
| 6 Dec | 1184.55 | 1.15 | -0.60 | 28.11 | 418 | 13 | 201 |
| 5 Dec | 1166.40 | 1.75 | -0.45 | 27.18 | 407 | 7 | 187 |
| 4 Dec | 1159.45 | 2.2 | 0.15 | 26.24 | 484 | 24 | 180 |
| 3 Dec | 1160.50 | 2.05 | -1.85 | 25.70 | 406 | 25 | 161 |
| 2 Dec | 1137.10 | 3.9 | -0.60 | 24.75 | 319 | 44 | 136 |
| 29 Nov | 1136.30 | 4.5 | 0.50 | 24.66 | 308 | 89 | 90 |
| 28 Nov | 1132.50 | 4 | 0.00 | 0.00 | 0 | 1 | 0 |
| 27 Nov | 1149.65 | 4 | -0.85 | 25.60 | 2 | 0 | 0 |
| 26 Nov | 1144.80 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 1155.90 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1142.40 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1139.15 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1133.95 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1133.95 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1126.20 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1140.70 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1160.95 | 4.85 | 23.24 | 18 | 1 | 1 | |
For Axis Bank Limited - strike price 1060 expiring on 26DEC2024
Delta for 1060 PE is -0.36
Historical price for 1060 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 8.25, which was 6.65 higher than the previous day. The implied volatity was 24.44, the open interest changed by 143 which increased total open position to 451
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 1.6, which was 0.30 higher than the previous day. The implied volatity was 26.05, the open interest changed by 8 which increased total open position to 312
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 1.3, which was 0.20 higher than the previous day. The implied volatity was 27.26, the open interest changed by 20 which increased total open position to 307
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was 28.00, the open interest changed by -32 which decreased total open position to 292
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 29.45, the open interest changed by -28 which decreased total open position to 328
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 27.63, the open interest changed by 43 which increased total open position to 356
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 1.5, which was -0.80 lower than the previous day. The implied volatity was 26.67, the open interest changed by -30 which decreased total open position to 313
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 2.3, which was 0.65 higher than the previous day. The implied volatity was 28.97, the open interest changed by 135 which increased total open position to 345
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 1.65, which was 0.35 higher than the previous day. The implied volatity was 27.70, the open interest changed by 9 which increased total open position to 205
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 28.07, the open interest changed by -4 which decreased total open position to 194
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was 28.11, the open interest changed by 13 which increased total open position to 201
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was 27.18, the open interest changed by 7 which increased total open position to 187
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was 26.24, the open interest changed by 24 which increased total open position to 180
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 2.05, which was -1.85 lower than the previous day. The implied volatity was 25.70, the open interest changed by 25 which increased total open position to 161
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 3.9, which was -0.60 lower than the previous day. The implied volatity was 24.75, the open interest changed by 44 which increased total open position to 136
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 4.5, which was 0.50 higher than the previous day. The implied volatity was 24.66, the open interest changed by 89 which increased total open position to 90
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 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 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 4, which was -0.85 lower than the previous day. The implied volatity was 25.60, 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 4.85, 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 4.85, 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 4.85, 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 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 4.85, 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 4.85, 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 4.85, 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 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 4.85, 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 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 4.85, 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 4.85, 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 4.85, 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 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 4.85, 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 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was 23.24, the open interest changed by 1 which increased total open position to 1
