AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
21 Nov 2024 04:13 PM IST
| AXISBANK 28NOV2024 1060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1139.15 | 63.4 | -15.05 | - | 1 | 0 | 12 | |||
| 20 Nov | 1133.95 | 78.45 | 0.00 | 40.30 | 2 | 1 | 12 | |||
| 19 Nov | 1133.95 | 78.45 | 4.30 | 40.30 | 2 | 1 | 12 | |||
| 18 Nov | 1126.20 | 74.15 | -9.70 | 38.10 | 2 | 0 | 12 | |||
| 14 Nov | 1140.70 | 83.85 | -0.15 | - | 2 | -1 | 12 | |||
| 13 Nov | 1139.15 | 84 | -19.00 | - | 2 | -1 | 14 | |||
| 12 Nov | 1158.15 | 103 | -12.00 | 27.20 | 1 | 0 | 16 | |||
| 11 Nov | 1171.00 | 115 | 10.05 | 33.26 | 2 | -1 | 16 | |||
| 8 Nov | 1160.95 | 104.95 | -5.05 | - | 1 | 0 | 17 | |||
| 7 Nov | 1159.90 | 110 | 0.00 | 30.30 | 1 | 0 | 16 | |||
| 6 Nov | 1166.50 | 110 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1171.70 | 110 | 17.00 | - | 2 | 0 | 16 | |||
| 4 Nov | 1139.25 | 93 | -60.35 | 23.06 | 18 | 14 | 14 | |||
| 1 Nov | 1169.55 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1159.55 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1170.40 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1186.85 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1171.60 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Oct | 1189.35 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1167.35 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1160.40 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1175.75 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1190.30 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1196.85 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1131.85 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1153.20 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1153.85 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1172.45 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1184.25 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1170.15 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1153.30 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1145.70 | 153.35 | 153.35 | - | 0 | 0 | 0 | |||
| 24 Sept | 1239.55 | 0 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1060 expiring on 28NOV2024
Delta for 1060 CE is -
Historical price for 1060 CE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 63.4, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 78.45, which was 0.00 lower than the previous day. The implied volatity was 40.30, the open interest changed by 1 which increased total open position to 12
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 78.45, which was 4.30 higher than the previous day. The implied volatity was 40.30, the open interest changed by 1 which increased total open position to 12
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 74.15, which was -9.70 lower than the previous day. The implied volatity was 38.10, the open interest changed by 0 which decreased total open position to 12
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 83.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 12
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 84, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 14
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 103, which was -12.00 lower than the previous day. The implied volatity was 27.20, the open interest changed by 0 which decreased total open position to 16
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 115, which was 10.05 higher than the previous day. The implied volatity was 33.26, the open interest changed by -1 which decreased total open position to 16
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 104.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 110, which was 0.00 lower than the previous day. The implied volatity was 30.30, the open interest changed by 0 which decreased total open position to 16
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 110, 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 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 110, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 93, which was -60.35 lower than the previous day. The implied volatity was 23.06, the open interest changed by 14 which increased total open position to 14
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 153.35, 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 Oct AXISBANK was trading at 1159.55. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct AXISBANK was trading at 1170.40. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct AXISBANK was trading at 1186.85. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct AXISBANK was trading at 1171.60. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct AXISBANK was trading at 1189.35. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct AXISBANK was trading at 1167.35. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct AXISBANK was trading at 1160.40. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct AXISBANK was trading at 1175.75. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct AXISBANK was trading at 1190.30. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct AXISBANK was trading at 1196.85. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 153.35, which was 153.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AXISBANK 28NOV2024 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.20
Theta: -0.54
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1139.15 | 1.8 | -0.05 | 38.07 | 860 | 7 | 334 |
| 20 Nov | 1133.95 | 1.85 | 0.00 | 31.02 | 810 | -49 | 332 |
| 19 Nov | 1133.95 | 1.85 | -0.35 | 31.02 | 810 | -44 | 332 |
| 18 Nov | 1126.20 | 2.2 | 0.55 | 28.48 | 694 | 91 | 378 |
| 14 Nov | 1140.70 | 1.65 | -0.40 | 26.10 | 719 | -34 | 284 |
| 13 Nov | 1139.15 | 2.05 | 0.35 | 27.14 | 710 | 46 | 311 |
| 12 Nov | 1158.15 | 1.7 | 0.65 | 28.28 | 162 | -3 | 239 |
| 11 Nov | 1171.00 | 1.05 | -0.70 | 27.14 | 265 | 58 | 242 |
| 8 Nov | 1160.95 | 1.75 | -0.20 | 26.51 | 278 | -16 | 186 |
| 7 Nov | 1159.90 | 1.95 | -0.10 | 26.38 | 260 | -5 | 205 |
| 6 Nov | 1166.50 | 2.05 | -0.75 | 27.63 | 341 | -48 | 217 |
| 5 Nov | 1171.70 | 2.8 | -2.60 | 29.30 | 749 | 60 | 264 |
| 4 Nov | 1139.25 | 5.4 | 1.05 | 28.85 | 298 | 22 | 205 |
| 1 Nov | 1169.55 | 4.35 | -0.05 | 30.42 | 15 | 2 | 184 |
| 31 Oct | 1159.55 | 4.4 | 0.90 | - | 241 | 7 | 181 |
| 30 Oct | 1170.40 | 3.5 | 0.15 | - | 193 | 6 | 174 |
| 29 Oct | 1186.85 | 3.35 | -0.90 | - | 158 | 17 | 170 |
| 28 Oct | 1171.60 | 4.25 | 0.45 | - | 179 | 48 | 152 |
| 25 Oct | 1189.35 | 3.8 | -0.10 | - | 148 | -34 | 104 |
| 24 Oct | 1167.35 | 3.9 | -0.75 | - | 112 | 21 | 137 |
| 23 Oct | 1160.40 | 4.65 | 0.80 | - | 91 | 6 | 116 |
| 22 Oct | 1175.75 | 3.85 | 0.50 | - | 38 | -18 | 110 |
| 21 Oct | 1190.30 | 3.35 | 0.15 | - | 20 | -1 | 128 |
| 18 Oct | 1196.85 | 3.2 | -10.20 | - | 203 | -9 | 130 |
| 17 Oct | 1131.85 | 13.4 | 6.20 | - | 215 | 85 | 137 |
| 16 Oct | 1153.20 | 7.2 | 1.05 | - | 40 | 33 | 51 |
| 15 Oct | 1153.85 | 6.15 | 1.70 | - | 4 | 1 | 18 |
| 11 Oct | 1172.45 | 4.45 | -0.75 | - | 5 | 0 | 16 |
| 10 Oct | 1184.25 | 5.2 | -0.90 | - | 6 | -2 | 16 |
| 9 Oct | 1170.15 | 6.1 | -3.65 | - | 19 | -4 | 17 |
| 8 Oct | 1153.30 | 9.75 | 0.25 | - | 27 | 16 | 20 |
| 7 Oct | 1145.70 | 9.5 | -9.40 | - | 4 | 3 | 3 |
| 24 Sept | 1239.55 | 18.9 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1060 expiring on 28NOV2024
Delta for 1060 PE is -0.07
Historical price for 1060 PE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was 38.07, the open interest changed by 7 which increased total open position to 334
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was 31.02, the open interest changed by -49 which decreased total open position to 332
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was 31.02, the open interest changed by -44 which decreased total open position to 332
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 2.2, which was 0.55 higher than the previous day. The implied volatity was 28.48, the open interest changed by 91 which increased total open position to 378
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 1.65, which was -0.40 lower than the previous day. The implied volatity was 26.10, the open interest changed by -34 which decreased total open position to 284
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 2.05, which was 0.35 higher than the previous day. The implied volatity was 27.14, the open interest changed by 46 which increased total open position to 311
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 1.7, which was 0.65 higher than the previous day. The implied volatity was 28.28, the open interest changed by -3 which decreased total open position to 239
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 1.05, which was -0.70 lower than the previous day. The implied volatity was 27.14, the open interest changed by 58 which increased total open position to 242
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 1.75, which was -0.20 lower than the previous day. The implied volatity was 26.51, the open interest changed by -16 which decreased total open position to 186
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 1.95, which was -0.10 lower than the previous day. The implied volatity was 26.38, the open interest changed by -5 which decreased total open position to 205
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 2.05, which was -0.75 lower than the previous day. The implied volatity was 27.63, the open interest changed by -48 which decreased total open position to 217
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 2.8, which was -2.60 lower than the previous day. The implied volatity was 29.30, the open interest changed by 60 which increased total open position to 264
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 5.4, which was 1.05 higher than the previous day. The implied volatity was 28.85, the open interest changed by 22 which increased total open position to 205
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 4.35, which was -0.05 lower than the previous day. The implied volatity was 30.42, the open interest changed by 2 which increased total open position to 184
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 4.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct AXISBANK was trading at 1170.40. The strike last trading price was 3.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct AXISBANK was trading at 1186.85. The strike last trading price was 3.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct AXISBANK was trading at 1171.60. The strike last trading price was 4.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct AXISBANK was trading at 1189.35. The strike last trading price was 3.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct AXISBANK was trading at 1167.35. The strike last trading price was 3.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct AXISBANK was trading at 1160.40. The strike last trading price was 4.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct AXISBANK was trading at 1175.75. The strike last trading price was 3.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct AXISBANK was trading at 1190.30. The strike last trading price was 3.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct AXISBANK was trading at 1196.85. The strike last trading price was 3.2, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 13.4, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 7.2, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 6.15, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 4.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 5.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 6.1, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 9.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 9.5, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 18.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
