AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1070 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.55
Theta: -1.09
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1071.85 | 12.2 | -33.95 | 20.66 | 2,004 | 362 | 396 | |||
| 19 Dec | 1108.90 | 46.15 | -8.25 | 27.78 | 43 | 21 | 32 | |||
| 18 Dec | 1122.25 | 54.4 | -9.40 | - | 9 | 5 | 9 | |||
| 17 Dec | 1136.25 | 63.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1150.90 | 63.8 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 13 Dec | 1148.15 | 63.8 | -53.70 | - | 9 | 3 | 3 | |||
| 12 Dec | 1145.65 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 1147.25 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1153.65 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1163.25 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1184.55 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1166.40 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1159.45 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1160.50 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1137.10 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1136.30 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1132.50 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1149.65 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1144.80 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 1155.90 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1142.40 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1139.15 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1133.95 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1133.95 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1126.20 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1140.70 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1139.15 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1158.15 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1171.00 | 117.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1160.95 | 117.5 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1070 expiring on 26DEC2024
Delta for 1070 CE is 0.53
Historical price for 1070 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 12.2, which was -33.95 lower than the previous day. The implied volatity was 20.66, the open interest changed by 362 which increased total open position to 396
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 46.15, which was -8.25 lower than the previous day. The implied volatity was 27.78, the open interest changed by 21 which increased total open position to 32
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 54.4, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 9
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 63.8, 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 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 63.8, 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 63.8, which was -53.70 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.54
Theta: -1.00
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 12.2 | 9.90 | 25.08 | 10,262 | 201 | 661 |
| 19 Dec | 1108.90 | 2.3 | 0.40 | 24.64 | 1,696 | -20 | 469 |
| 18 Dec | 1122.25 | 1.9 | 0.35 | 26.29 | 856 | -49 | 491 |
| 17 Dec | 1136.25 | 1.55 | 0.25 | 27.01 | 920 | 41 | 557 |
| 16 Dec | 1150.90 | 1.3 | -0.20 | 28.20 | 484 | 4 | 519 |
| 13 Dec | 1148.15 | 1.5 | -0.50 | 26.65 | 1,803 | 107 | 516 |
| 12 Dec | 1145.65 | 2 | -0.85 | 25.89 | 689 | 10 | 404 |
| 11 Dec | 1147.25 | 2.85 | 0.80 | 27.93 | 1,005 | 38 | 397 |
| 10 Dec | 1153.65 | 2.05 | 0.40 | 26.69 | 484 | 78 | 371 |
| 9 Dec | 1163.25 | 1.65 | 0.30 | 27.28 | 515 | -28 | 287 |
| 6 Dec | 1184.55 | 1.35 | -0.90 | 27.05 | 734 | 53 | 325 |
| 5 Dec | 1166.40 | 2.25 | -0.60 | 26.66 | 507 | -12 | 281 |
| 4 Dec | 1159.45 | 2.85 | 0.25 | 25.79 | 462 | -42 | 294 |
| 3 Dec | 1160.50 | 2.6 | -2.30 | 25.12 | 372 | -17 | 337 |
| 2 Dec | 1137.10 | 4.9 | -0.65 | 24.18 | 403 | 67 | 356 |
| 29 Nov | 1136.30 | 5.55 | -1.20 | 24.08 | 446 | 144 | 287 |
| 28 Nov | 1132.50 | 6.75 | -0.25 | 24.94 | 287 | 140 | 143 |
| 27 Nov | 1149.65 | 7 | -9.05 | 28.11 | 3 | 2 | 2 |
| 26 Nov | 1144.80 | 16.05 | 0.00 | 6.97 | 0 | 0 | 0 |
| 25 Nov | 1155.90 | 16.05 | 0.00 | 7.89 | 0 | 0 | 0 |
| 22 Nov | 1142.40 | 16.05 | 0.00 | 6.57 | 0 | 0 | 0 |
| 21 Nov | 1139.15 | 16.05 | 0.00 | 6.62 | 0 | 0 | 0 |
| 20 Nov | 1133.95 | 16.05 | 0.00 | 5.76 | 0 | 0 | 0 |
| 19 Nov | 1133.95 | 16.05 | 0.00 | 5.76 | 0 | 0 | 0 |
| 18 Nov | 1126.20 | 16.05 | 0.00 | 5.28 | 0 | 0 | 0 |
| 14 Nov | 1140.70 | 16.05 | 0.00 | 6.00 | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 16.05 | 0.00 | 6.19 | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 16.05 | 0.00 | 7.01 | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 16.05 | 0.00 | 7.54 | 0 | 0 | 0 |
| 8 Nov | 1160.95 | 16.05 | 7.10 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1070 expiring on 26DEC2024
Delta for 1070 PE is -0.46
Historical price for 1070 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 12.2, which was 9.90 higher than the previous day. The implied volatity was 25.08, the open interest changed by 201 which increased total open position to 661
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 2.3, which was 0.40 higher than the previous day. The implied volatity was 24.64, the open interest changed by -20 which decreased total open position to 469
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 1.9, which was 0.35 higher than the previous day. The implied volatity was 26.29, the open interest changed by -49 which decreased total open position to 491
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was 27.01, the open interest changed by 41 which increased total open position to 557
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was 28.20, the open interest changed by 4 which increased total open position to 519
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was 26.65, the open interest changed by 107 which increased total open position to 516
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was 25.89, the open interest changed by 10 which increased total open position to 404
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 2.85, which was 0.80 higher than the previous day. The implied volatity was 27.93, the open interest changed by 38 which increased total open position to 397
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 2.05, which was 0.40 higher than the previous day. The implied volatity was 26.69, the open interest changed by 78 which increased total open position to 371
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 1.65, which was 0.30 higher than the previous day. The implied volatity was 27.28, the open interest changed by -28 which decreased total open position to 287
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 1.35, which was -0.90 lower than the previous day. The implied volatity was 27.05, the open interest changed by 53 which increased total open position to 325
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 2.25, which was -0.60 lower than the previous day. The implied volatity was 26.66, the open interest changed by -12 which decreased total open position to 281
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 2.85, which was 0.25 higher than the previous day. The implied volatity was 25.79, the open interest changed by -42 which decreased total open position to 294
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 2.6, which was -2.30 lower than the previous day. The implied volatity was 25.12, the open interest changed by -17 which decreased total open position to 337
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 4.9, which was -0.65 lower than the previous day. The implied volatity was 24.18, the open interest changed by 67 which increased total open position to 356
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 5.55, which was -1.20 lower than the previous day. The implied volatity was 24.08, the open interest changed by 144 which increased total open position to 287
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 6.75, which was -0.25 lower than the previous day. The implied volatity was 24.94, the open interest changed by 140 which increased total open position to 143
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 7, which was -9.05 lower than the previous day. The implied volatity was 28.11, the open interest changed by 2 which increased total open position to 2
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 16.05, which was 0.00 lower than the previous day. The implied volatity was 6.97, 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 16.05, which was 0.00 lower than the previous day. The implied volatity was 7.89, 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 16.05, which was 0.00 lower than the previous day. The implied volatity was 6.57, 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 16.05, which was 0.00 lower than the previous day. The implied volatity was 6.62, 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 16.05, which was 0.00 lower than the previous day. The implied volatity was 5.76, 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 16.05, which was 0.00 lower than the previous day. The implied volatity was 5.76, 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 16.05, which was 0.00 lower than the previous day. The implied volatity was 5.28, 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 16.05, which was 0.00 lower than the previous day. The implied volatity was 6.00, 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 16.05, which was 0.00 lower than the previous day. The implied volatity was 6.19, 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 16.05, which was 0.00 lower than the previous day. The implied volatity was 7.01, 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 16.05, which was 0.00 lower than the previous day. The implied volatity was 7.54, 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 16.05, which was lower than the previous day. The implied volatity was 7.10, the open interest changed by 0 which decreased total open position to 0
