AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
21 Nov 2024 04:13 PM IST
| AXISBANK 28NOV2024 1070 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1139.15 | 68.35 | 6.70 | - | 8 | -1 | 8 | |||
| 20 Nov | 1133.95 | 61.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1133.95 | 61.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1126.20 | 61.65 | -14.55 | 28.30 | 2 | 1 | 10 | |||
| 14 Nov | 1140.70 | 76.2 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 13 Nov | 1139.15 | 76.2 | -11.70 | - | 5 | -4 | 8 | |||
| 12 Nov | 1158.15 | 87.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1171.00 | 87.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1160.95 | 87.9 | -9.10 | - | 1 | 0 | 12 | |||
| 7 Nov | 1159.90 | 97 | 0.00 | 18.13 | 1 | 0 | 12 | |||
| 6 Nov | 1166.50 | 97 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1171.70 | 97 | 11.80 | - | 8 | 0 | 12 | |||
| 4 Nov | 1139.25 | 85.2 | -138.65 | 25.12 | 14 | 12 | 12 | |||
| 1 Nov | 1169.55 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1159.55 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1170.40 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1186.85 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1171.60 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1189.35 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1167.35 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1160.40 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1175.75 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1190.30 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1196.85 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1131.85 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1153.20 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 1153.85 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1172.45 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1184.25 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1170.15 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1153.30 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1145.70 | 223.85 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1070 expiring on 28NOV2024
Delta for 1070 CE is -
Historical price for 1070 CE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 68.35, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 61.65, 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 61.65, 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 61.65, which was -14.55 lower than the previous day. The implied volatity was 28.30, the open interest changed by 1 which increased total open position to 10
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 76.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 76.2, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 8
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 87.9, 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 87.9, 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 87.9, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 97, which was 0.00 lower than the previous day. The implied volatity was 18.13, the open interest changed by 0 which decreased total open position to 12
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 97, 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 97, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 85.2, which was -138.65 lower than the previous day. The implied volatity was 25.12, the open interest changed by 12 which increased total open position to 12
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 223.85, 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 223.85, 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 223.85, 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 223.85, 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 223.85, 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 223.85, 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 223.85, 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 223.85, 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 223.85, 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 223.85, 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 223.85, 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 223.85, 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 223.85, 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 223.85, 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 223.85, 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 223.85, 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 223.85, 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 223.85, 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 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AXISBANK 28NOV2024 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.25
Theta: -0.62
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1139.15 | 2.3 | -0.10 | 36.61 | 1,297 | 77 | 352 |
| 20 Nov | 1133.95 | 2.4 | 0.00 | 29.51 | 1,096 | -5 | 273 |
| 19 Nov | 1133.95 | 2.4 | -0.55 | 29.51 | 1,096 | -7 | 273 |
| 18 Nov | 1126.20 | 2.95 | 0.75 | 27.44 | 649 | 86 | 283 |
| 14 Nov | 1140.70 | 2.2 | -0.35 | 25.29 | 558 | 16 | 200 |
| 13 Nov | 1139.15 | 2.55 | 0.40 | 26.03 | 584 | 52 | 190 |
| 12 Nov | 1158.15 | 2.15 | 0.75 | 27.42 | 256 | 27 | 137 |
| 11 Nov | 1171.00 | 1.4 | -0.80 | 26.56 | 220 | 13 | 113 |
| 8 Nov | 1160.95 | 2.2 | -0.40 | 25.77 | 347 | -32 | 103 |
| 7 Nov | 1159.90 | 2.6 | 0.10 | 26.06 | 268 | 1 | 135 |
| 6 Nov | 1166.50 | 2.5 | -0.95 | 26.85 | 218 | 29 | 137 |
| 5 Nov | 1171.70 | 3.45 | -3.20 | 28.73 | 346 | 32 | 110 |
| 4 Nov | 1139.25 | 6.65 | 0.85 | 28.43 | 240 | 72 | 77 |
| 1 Nov | 1169.55 | 5.8 | -0.05 | 30.86 | 1 | 0 | 4 |
| 31 Oct | 1159.55 | 5.85 | 2.05 | - | 4 | 0 | 0 |
| 30 Oct | 1170.40 | 3.8 | 0.00 | - | 0 | -1 | 0 |
| 29 Oct | 1186.85 | 3.8 | -0.90 | - | 25 | 0 | 1 |
| 28 Oct | 1171.60 | 4.7 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 1189.35 | 4.7 | 1.35 | - | 1 | 0 | 0 |
| 24 Oct | 1167.35 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1160.40 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1175.75 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1190.30 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1196.85 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1131.85 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1153.20 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1153.85 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1172.45 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1184.25 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1170.15 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1153.30 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1145.70 | 3.35 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1070 expiring on 28NOV2024
Delta for 1070 PE is -0.08
Historical price for 1070 PE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 2.3, which was -0.10 lower than the previous day. The implied volatity was 36.61, the open interest changed by 77 which increased total open position to 352
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 29.51, the open interest changed by -5 which decreased total open position to 273
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 2.4, which was -0.55 lower than the previous day. The implied volatity was 29.51, the open interest changed by -7 which decreased total open position to 273
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 2.95, which was 0.75 higher than the previous day. The implied volatity was 27.44, the open interest changed by 86 which increased total open position to 283
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was 25.29, the open interest changed by 16 which increased total open position to 200
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 2.55, which was 0.40 higher than the previous day. The implied volatity was 26.03, the open interest changed by 52 which increased total open position to 190
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 2.15, which was 0.75 higher than the previous day. The implied volatity was 27.42, the open interest changed by 27 which increased total open position to 137
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 1.4, which was -0.80 lower than the previous day. The implied volatity was 26.56, the open interest changed by 13 which increased total open position to 113
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 2.2, which was -0.40 lower than the previous day. The implied volatity was 25.77, the open interest changed by -32 which decreased total open position to 103
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 2.6, which was 0.10 higher than the previous day. The implied volatity was 26.06, the open interest changed by 1 which increased total open position to 135
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 2.5, which was -0.95 lower than the previous day. The implied volatity was 26.85, the open interest changed by 29 which increased total open position to 137
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 3.45, which was -3.20 lower than the previous day. The implied volatity was 28.73, the open interest changed by 32 which increased total open position to 110
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 6.65, which was 0.85 higher than the previous day. The implied volatity was 28.43, the open interest changed by 72 which increased total open position to 77
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 5.8, which was -0.05 lower than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 4
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 5.85, which was 2.05 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 3.8, 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 3.8, 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 4.7, 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 4.7, which was 1.35 higher 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 3.35, 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 3.35, 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 3.35, 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 3.35, 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 3.35, 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 3.35, 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 3.35, 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 3.35, 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 3.35, 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 3.35, 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 3.35, 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 3.35, 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 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
