AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.53
Theta: -1.00
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1071.85 | 7.9 | -29.60 | 19.97 | 8,532 | 1,234 | 1,301 | |||
| 19 Dec | 1108.90 | 37.5 | -9.00 | 26.50 | 141 | 39 | 68 | |||
| 18 Dec | 1122.25 | 46.5 | -15.50 | 17.42 | 10 | 2 | 30 | |||
| 17 Dec | 1136.25 | 62 | -14.70 | 32.50 | 4 | 1 | 29 | |||
| 16 Dec | 1150.90 | 76.7 | 4.20 | 38.18 | 5 | 0 | 27 | |||
| 13 Dec | 1148.15 | 72.5 | -2.75 | - | 30 | 4 | 28 | |||
| 12 Dec | 1145.65 | 75.25 | -30.80 | 32.47 | 2 | 0 | 22 | |||
| 11 Dec | 1147.25 | 106.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1153.65 | 106.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1163.25 | 106.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1184.55 | 106.05 | 11.05 | - | 3 | 1 | 23 | |||
| 5 Dec | 1166.40 | 95 | 8.10 | 16.89 | 2 | 0 | 22 | |||
| 4 Dec | 1159.45 | 86.9 | 4.70 | 20.74 | 4 | 3 | 22 | |||
| 3 Dec | 1160.50 | 82.2 | 12.70 | - | 6 | -3 | 19 | |||
| 2 Dec | 1137.10 | 69.5 | 0.50 | 23.52 | 11 | 6 | 20 | |||
| 29 Nov | 1136.30 | 69 | -1.00 | 19.65 | 13 | 5 | 13 | |||
| 28 Nov | 1132.50 | 70 | -10.00 | 22.10 | 7 | 4 | 8 | |||
| 27 Nov | 1149.65 | 80 | -144.35 | - | 4 | 0 | 0 | |||
|
|
||||||||||
| 26 Nov | 1144.80 | 224.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1155.90 | 224.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1142.40 | 224.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1139.15 | 224.35 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1133.95 | 224.35 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1133.95 | 224.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1126.20 | 224.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1140.70 | 224.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1139.15 | 224.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1158.15 | 224.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1171.00 | 224.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1160.95 | 224.35 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1080 expiring on 26DEC2024
Delta for 1080 CE is 0.41
Historical price for 1080 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 7.9, which was -29.60 lower than the previous day. The implied volatity was 19.97, the open interest changed by 1234 which increased total open position to 1301
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 37.5, which was -9.00 lower than the previous day. The implied volatity was 26.50, the open interest changed by 39 which increased total open position to 68
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 46.5, which was -15.50 lower than the previous day. The implied volatity was 17.42, the open interest changed by 2 which increased total open position to 30
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 62, which was -14.70 lower than the previous day. The implied volatity was 32.50, the open interest changed by 1 which increased total open position to 29
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 76.7, which was 4.20 higher than the previous day. The implied volatity was 38.18, the open interest changed by 0 which decreased total open position to 27
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 72.5, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 28
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 75.25, which was -30.80 lower than the previous day. The implied volatity was 32.47, the open interest changed by 0 which decreased total open position to 22
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 106.05, 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 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 106.05, 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 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 106.05, 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 Dec AXISBANK was trading at 1184.55. The strike last trading price was 106.05, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 23
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 95, which was 8.10 higher than the previous day. The implied volatity was 16.89, the open interest changed by 0 which decreased total open position to 22
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 86.9, which was 4.70 higher than the previous day. The implied volatity was 20.74, the open interest changed by 3 which increased total open position to 22
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 82.2, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 19
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 69.5, which was 0.50 higher than the previous day. The implied volatity was 23.52, the open interest changed by 6 which increased total open position to 20
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 69, which was -1.00 lower than the previous day. The implied volatity was 19.65, the open interest changed by 5 which increased total open position to 13
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 70, which was -10.00 lower than the previous day. The implied volatity was 22.10, the open interest changed by 4 which increased total open position to 8
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 80, which was -144.35 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 224.35, 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 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 224.35, 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 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 224.35, 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 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 224.35, 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 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 224.35, 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 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 224.35, 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 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 224.35, 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 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 224.35, 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 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 224.35, 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 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 224.35, 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 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 224.35, 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 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 224.35, 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 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.54
Theta: -1.01
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 18.15 | 14.70 | 26.34 | 15,921 | -49 | 816 |
| 19 Dec | 1108.90 | 3.45 | 0.75 | 23.53 | 3,523 | 1 | 869 |
| 18 Dec | 1122.25 | 2.7 | 0.55 | 25.14 | 1,623 | 135 | 864 |
| 17 Dec | 1136.25 | 2.15 | 0.50 | 25.91 | 1,214 | 23 | 744 |
| 16 Dec | 1150.90 | 1.65 | -0.25 | 26.76 | 755 | -46 | 721 |
| 13 Dec | 1148.15 | 1.9 | -0.60 | 25.48 | 2,386 | 124 | 768 |
| 12 Dec | 1145.65 | 2.5 | -1.20 | 24.67 | 817 | 114 | 645 |
| 11 Dec | 1147.25 | 3.7 | 1.05 | 27.24 | 1,159 | 51 | 532 |
| 10 Dec | 1153.65 | 2.65 | 0.60 | 25.92 | 411 | 34 | 480 |
| 9 Dec | 1163.25 | 2.05 | 0.40 | 26.34 | 497 | 6 | 448 |
| 6 Dec | 1184.55 | 1.65 | -1.10 | 26.18 | 754 | -41 | 442 |
| 5 Dec | 1166.40 | 2.75 | -0.80 | 25.83 | 903 | -2 | 488 |
| 4 Dec | 1159.45 | 3.55 | 0.30 | 25.10 | 745 | 53 | 494 |
| 3 Dec | 1160.50 | 3.25 | -2.90 | 24.46 | 906 | 24 | 450 |
| 2 Dec | 1137.10 | 6.15 | -0.65 | 23.63 | 641 | 16 | 425 |
| 29 Nov | 1136.30 | 6.8 | -1.70 | 23.47 | 634 | 13 | 408 |
| 28 Nov | 1132.50 | 8.5 | 2.40 | 24.73 | 646 | 84 | 386 |
| 27 Nov | 1149.65 | 6.1 | -2.25 | 24.71 | 381 | 35 | 301 |
| 26 Nov | 1144.80 | 8.35 | 1.15 | 25.62 | 241 | 5 | 265 |
| 25 Nov | 1155.90 | 7.2 | -2.55 | 26.53 | 197 | 143 | 257 |
| 22 Nov | 1142.40 | 9.75 | -1.00 | 25.53 | 153 | 85 | 199 |
| 21 Nov | 1139.15 | 10.75 | -0.15 | 26.60 | 85 | 8 | 111 |
| 20 Nov | 1133.95 | 10.9 | 0.00 | 23.94 | 79 | 27 | 93 |
| 19 Nov | 1133.95 | 10.9 | -0.35 | 23.94 | 79 | 17 | 93 |
| 18 Nov | 1126.20 | 11.25 | 0.45 | 22.58 | 20 | 1 | 75 |
| 14 Nov | 1140.70 | 10.8 | 0.60 | 24.10 | 22 | 15 | 73 |
| 13 Nov | 1139.15 | 10.2 | 2.45 | 23.69 | 67 | 60 | 60 |
| 12 Nov | 1158.15 | 7.75 | 0.00 | 6.36 | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 7.75 | 0.00 | 7.22 | 0 | 0 | 0 |
| 8 Nov | 1160.95 | 7.75 | 6.47 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1080 expiring on 26DEC2024
Delta for 1080 PE is -0.57
Historical price for 1080 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 18.15, which was 14.70 higher than the previous day. The implied volatity was 26.34, the open interest changed by -49 which decreased total open position to 816
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 3.45, which was 0.75 higher than the previous day. The implied volatity was 23.53, the open interest changed by 1 which increased total open position to 869
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 2.7, which was 0.55 higher than the previous day. The implied volatity was 25.14, the open interest changed by 135 which increased total open position to 864
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 2.15, which was 0.50 higher than the previous day. The implied volatity was 25.91, the open interest changed by 23 which increased total open position to 744
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 26.76, the open interest changed by -46 which decreased total open position to 721
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 1.9, which was -0.60 lower than the previous day. The implied volatity was 25.48, the open interest changed by 124 which increased total open position to 768
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 2.5, which was -1.20 lower than the previous day. The implied volatity was 24.67, the open interest changed by 114 which increased total open position to 645
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 3.7, which was 1.05 higher than the previous day. The implied volatity was 27.24, the open interest changed by 51 which increased total open position to 532
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 2.65, which was 0.60 higher than the previous day. The implied volatity was 25.92, the open interest changed by 34 which increased total open position to 480
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 2.05, which was 0.40 higher than the previous day. The implied volatity was 26.34, the open interest changed by 6 which increased total open position to 448
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 1.65, which was -1.10 lower than the previous day. The implied volatity was 26.18, the open interest changed by -41 which decreased total open position to 442
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 2.75, which was -0.80 lower than the previous day. The implied volatity was 25.83, the open interest changed by -2 which decreased total open position to 488
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 3.55, which was 0.30 higher than the previous day. The implied volatity was 25.10, the open interest changed by 53 which increased total open position to 494
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 3.25, which was -2.90 lower than the previous day. The implied volatity was 24.46, the open interest changed by 24 which increased total open position to 450
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 6.15, which was -0.65 lower than the previous day. The implied volatity was 23.63, the open interest changed by 16 which increased total open position to 425
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 6.8, which was -1.70 lower than the previous day. The implied volatity was 23.47, the open interest changed by 13 which increased total open position to 408
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 8.5, which was 2.40 higher than the previous day. The implied volatity was 24.73, the open interest changed by 84 which increased total open position to 386
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 6.1, which was -2.25 lower than the previous day. The implied volatity was 24.71, the open interest changed by 35 which increased total open position to 301
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 8.35, which was 1.15 higher than the previous day. The implied volatity was 25.62, the open interest changed by 5 which increased total open position to 265
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 7.2, which was -2.55 lower than the previous day. The implied volatity was 26.53, the open interest changed by 143 which increased total open position to 257
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 9.75, which was -1.00 lower than the previous day. The implied volatity was 25.53, the open interest changed by 85 which increased total open position to 199
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 10.75, which was -0.15 lower than the previous day. The implied volatity was 26.60, the open interest changed by 8 which increased total open position to 111
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 10.9, which was 0.00 lower than the previous day. The implied volatity was 23.94, the open interest changed by 27 which increased total open position to 93
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 10.9, which was -0.35 lower than the previous day. The implied volatity was 23.94, the open interest changed by 17 which increased total open position to 93
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 11.25, which was 0.45 higher than the previous day. The implied volatity was 22.58, the open interest changed by 1 which increased total open position to 75
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 10.8, which was 0.60 higher than the previous day. The implied volatity was 24.10, the open interest changed by 15 which increased total open position to 73
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 10.2, which was 2.45 higher than the previous day. The implied volatity was 23.69, the open interest changed by 60 which increased total open position to 60
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was 6.36, 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 7.75, which was 0.00 lower than the previous day. The implied volatity was 7.22, 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 7.75, which was lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0
