AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
21 Nov 2024 04:13 PM IST
| AXISBANK 28NOV2024 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0.20
Theta: -0.69
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1139.15 | 66.9 | 9.20 | 28.68 | 61 | -3 | 25 | |||
| 20 Nov | 1133.95 | 57.7 | 0.00 | 30.54 | 26 | 3 | 27 | |||
| 19 Nov | 1133.95 | 57.7 | 5.20 | 30.54 | 26 | 2 | 27 | |||
| 18 Nov | 1126.20 | 52.5 | -10.50 | 26.70 | 22 | 7 | 24 | |||
| 14 Nov | 1140.70 | 63 | -3.45 | - | 24 | 7 | 17 | |||
| 13 Nov | 1139.15 | 66.45 | -30.95 | - | 3 | 1 | 10 | |||
| 12 Nov | 1158.15 | 97.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1171.00 | 97.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1160.95 | 97.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1159.90 | 97.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1166.50 | 97.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1171.70 | 97.4 | 21.00 | 17.57 | 10 | 0 | 9 | |||
| 4 Nov | 1139.25 | 76.4 | -22.85 | 24.58 | 18 | 0 | 11 | |||
| 1 Nov | 1169.55 | 99.25 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 31 Oct | 1159.55 | 99.25 | -10.25 | - | 10 | 7 | 11 | |||
| 30 Oct | 1170.40 | 109.5 | -29.10 | - | 4 | 0 | 0 | |||
| 29 Oct | 1186.85 | 138.6 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1171.60 | 138.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1189.35 | 138.6 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1167.35 | 138.6 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Oct | 1160.40 | 138.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1175.75 | 138.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1190.30 | 138.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1196.85 | 138.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1131.85 | 138.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1153.20 | 138.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1153.85 | 138.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1172.45 | 138.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1184.25 | 138.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1170.15 | 138.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1153.30 | 138.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1145.70 | 138.6 | 138.60 | - | 0 | 0 | 0 | |||
| 24 Sept | 1239.55 | 0 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1080 expiring on 28NOV2024
Delta for 1080 CE is 0.93
Historical price for 1080 CE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 66.9, which was 9.20 higher than the previous day. The implied volatity was 28.68, the open interest changed by -3 which decreased total open position to 25
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 57.7, which was 0.00 lower than the previous day. The implied volatity was 30.54, the open interest changed by 3 which increased total open position to 27
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 57.7, which was 5.20 higher than the previous day. The implied volatity was 30.54, the open interest changed by 2 which increased total open position to 27
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 52.5, which was -10.50 lower than the previous day. The implied volatity was 26.70, the open interest changed by 7 which increased total open position to 24
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 63, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 17
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 66.45, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 97.4, 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 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 97.4, 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 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 97.4, 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 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 97.4, 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 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 97.4, 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 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 97.4, which was 21.00 higher than the previous day. The implied volatity was 17.57, the open interest changed by 0 which decreased total open position to 9
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 76.4, which was -22.85 lower than the previous day. The implied volatity was 24.58, the open interest changed by 0 which decreased total open position to 11
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 99.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 99.25, which was -10.25 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 109.5, which was -29.10 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 138.6, 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 138.6, 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 138.6, 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 138.6, 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 138.6, 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 138.6, 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 138.6, 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 138.6, 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 138.6, 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 138.6, 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 138.6, 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 138.6, 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 138.6, 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 138.6, 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 138.6, 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 138.6, which was 138.60 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 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.29
Theta: -0.69
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1139.15 | 2.85 | -0.50 | 34.80 | 2,083 | 28 | 479 |
| 20 Nov | 1133.95 | 3.35 | 0.00 | 29.00 | 1,483 | 24 | 467 |
| 19 Nov | 1133.95 | 3.35 | -0.70 | 29.00 | 1,483 | 40 | 467 |
| 18 Nov | 1126.20 | 4.05 | 1.15 | 26.60 | 842 | 92 | 429 |
| 14 Nov | 1140.70 | 2.9 | -0.40 | 24.40 | 848 | 69 | 339 |
| 13 Nov | 1139.15 | 3.3 | 0.60 | 25.17 | 865 | 22 | 276 |
| 12 Nov | 1158.15 | 2.7 | 0.95 | 26.50 | 472 | -15 | 252 |
| 11 Nov | 1171.00 | 1.75 | -1.00 | 25.62 | 397 | -89 | 271 |
| 8 Nov | 1160.95 | 2.75 | -0.55 | 24.98 | 456 | 51 | 357 |
| 7 Nov | 1159.90 | 3.3 | 0.25 | 25.46 | 499 | -62 | 308 |
| 6 Nov | 1166.50 | 3.05 | -1.10 | 26.07 | 437 | 6 | 375 |
| 5 Nov | 1171.70 | 4.15 | -3.65 | 28.00 | 1,031 | 119 | 377 |
| 4 Nov | 1139.25 | 7.8 | 1.55 | 27.55 | 510 | 61 | 258 |
| 1 Nov | 1169.55 | 6.25 | 0.05 | 29.40 | 51 | 4 | 197 |
| 31 Oct | 1159.55 | 6.2 | 1.20 | - | 373 | 58 | 189 |
| 30 Oct | 1170.40 | 5 | 0.60 | - | 267 | 48 | 130 |
| 29 Oct | 1186.85 | 4.4 | -1.80 | - | 133 | 50 | 82 |
| 28 Oct | 1171.60 | 6.2 | -17.60 | - | 75 | 27 | 27 |
| 25 Oct | 1189.35 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1167.35 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1160.40 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1175.75 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1190.30 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1196.85 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1131.85 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1153.20 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1153.85 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1172.45 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1184.25 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1170.15 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1153.30 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1145.70 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 1239.55 | 23.8 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1080 expiring on 28NOV2024
Delta for 1080 PE is -0.11
Historical price for 1080 PE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 2.85, which was -0.50 lower than the previous day. The implied volatity was 34.80, the open interest changed by 28 which increased total open position to 479
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was 29.00, the open interest changed by 24 which increased total open position to 467
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 3.35, which was -0.70 lower than the previous day. The implied volatity was 29.00, the open interest changed by 40 which increased total open position to 467
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 4.05, which was 1.15 higher than the previous day. The implied volatity was 26.60, the open interest changed by 92 which increased total open position to 429
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 2.9, which was -0.40 lower than the previous day. The implied volatity was 24.40, the open interest changed by 69 which increased total open position to 339
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 3.3, which was 0.60 higher than the previous day. The implied volatity was 25.17, the open interest changed by 22 which increased total open position to 276
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 2.7, which was 0.95 higher than the previous day. The implied volatity was 26.50, the open interest changed by -15 which decreased total open position to 252
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 1.75, which was -1.00 lower than the previous day. The implied volatity was 25.62, the open interest changed by -89 which decreased total open position to 271
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 2.75, which was -0.55 lower than the previous day. The implied volatity was 24.98, the open interest changed by 51 which increased total open position to 357
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 3.3, which was 0.25 higher than the previous day. The implied volatity was 25.46, the open interest changed by -62 which decreased total open position to 308
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 3.05, which was -1.10 lower than the previous day. The implied volatity was 26.07, the open interest changed by 6 which increased total open position to 375
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 4.15, which was -3.65 lower than the previous day. The implied volatity was 28.00, the open interest changed by 119 which increased total open position to 377
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 7.8, which was 1.55 higher than the previous day. The implied volatity was 27.55, the open interest changed by 61 which increased total open position to 258
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 6.25, which was 0.05 higher than the previous day. The implied volatity was 29.40, the open interest changed by 4 which increased total open position to 197
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 6.2, which was 1.20 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 5, which was 0.60 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 4.4, which was -1.80 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 6.2, which was -17.60 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 23.8, 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 24 Oct AXISBANK was trading at 1167.35. The strike last trading price was 23.8, 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 23 Oct AXISBANK was trading at 1160.40. The strike last trading price was 23.8, 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 22 Oct AXISBANK was trading at 1175.75. The strike last trading price was 23.8, 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 21 Oct AXISBANK was trading at 1190.30. The strike last trading price was 23.8, 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 18 Oct AXISBANK was trading at 1196.85. The strike last trading price was 23.8, 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 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 23.8, 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 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 23.8, 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 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 23.8, 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 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 23.8, 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 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 23.8, 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 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 23.8, 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 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 23.8, 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 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 23.8, 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 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 23.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
