AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
27 Dec 2024 04:13 PM IST
| AXISBANK 30JAN2025 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 1.30
Theta: -0.52
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 1077.45 | 29.45 | -0.25 | 19.22 | 2,709 | 115 | 1,062 | |||
| 26 Dec | 1076.70 | 29.7 | -4.10 | 19.42 | 2,066 | 235 | 951 | |||
| 24 Dec | 1078.90 | 33.8 | -0.20 | 19.71 | 1,092 | 228 | 715 | |||
| 23 Dec | 1079.15 | 34 | 1.05 | 21.53 | 879 | 156 | 486 | |||
|
|
||||||||||
| 20 Dec | 1071.85 | 32.95 | -24.05 | 22.33 | 703 | 324 | 328 | |||
| 19 Dec | 1108.90 | 57 | -69.95 | 20.88 | 4 | 3 | 3 | |||
| 18 Dec | 1122.25 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 1136.25 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 1150.90 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 1148.15 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 1145.65 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 1147.25 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1153.65 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1163.25 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1184.55 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1166.40 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1159.45 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1137.10 | 126.95 | 126.95 | - | 0 | 0 | 0 | |||
| 28 Nov | 1132.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1155.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1139.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1140.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1139.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1158.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1171.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1159.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1166.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1171.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1139.25 | 0 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1080 expiring on 30JAN2025
Delta for 1080 CE is 0.56
Historical price for 1080 CE is as follows
On 27 Dec AXISBANK was trading at 1077.45. The strike last trading price was 29.45, which was -0.25 lower than the previous day. The implied volatity was 19.22, the open interest changed by 115 which increased total open position to 1062
On 26 Dec AXISBANK was trading at 1076.70. The strike last trading price was 29.7, which was -4.10 lower than the previous day. The implied volatity was 19.42, the open interest changed by 235 which increased total open position to 951
On 24 Dec AXISBANK was trading at 1078.90. The strike last trading price was 33.8, which was -0.20 lower than the previous day. The implied volatity was 19.71, the open interest changed by 228 which increased total open position to 715
On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 34, which was 1.05 higher than the previous day. The implied volatity was 21.53, the open interest changed by 156 which increased total open position to 486
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 32.95, which was -24.05 lower than the previous day. The implied volatity was 22.33, the open interest changed by 324 which increased total open position to 328
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 57, which was -69.95 lower than the previous day. The implied volatity was 20.88, the open interest changed by 3 which increased total open position to 3
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 126.95, 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 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 126.95, 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 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 126.95, 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 Dec AXISBANK was trading at 1148.15. The strike last trading price was 126.95, 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 Dec AXISBANK was trading at 1145.65. The strike last trading price was 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, which was 126.95 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 0, 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 Nov AXISBANK was trading at 1166.50. The strike last trading price was 0, 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 Nov AXISBANK was trading at 1171.70. The strike last trading price was 0, 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 Nov AXISBANK was trading at 1139.25. The strike last trading price was 0, 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 30JAN2025 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 1.30
Theta: -0.25
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 1077.45 | 22.2 | -2.90 | 19.96 | 1,509 | 24 | 1,090 |
| 26 Dec | 1076.70 | 25.1 | 1.10 | 21.66 | 2,229 | 483 | 1,071 |
| 24 Dec | 1078.90 | 24 | -4.00 | 21.94 | 926 | 55 | 586 |
| 23 Dec | 1079.15 | 28 | -6.80 | 23.12 | 710 | 123 | 531 |
| 20 Dec | 1071.85 | 34.8 | 18.40 | 25.07 | 1,086 | 210 | 407 |
| 19 Dec | 1108.90 | 16.4 | 3.80 | 22.84 | 218 | 73 | 195 |
| 18 Dec | 1122.25 | 12.6 | 1.15 | 22.30 | 110 | 26 | 121 |
| 17 Dec | 1136.25 | 11.45 | 1.45 | 23.30 | 63 | 24 | 95 |
| 16 Dec | 1150.90 | 10 | 0.30 | 24.12 | 42 | 17 | 70 |
| 13 Dec | 1148.15 | 9.7 | -0.55 | 23.88 | 33 | 15 | 53 |
| 12 Dec | 1145.65 | 10.25 | -1.80 | 23.06 | 25 | 2 | 38 |
| 11 Dec | 1147.25 | 12.05 | 2.05 | 24.77 | 23 | 6 | 36 |
| 10 Dec | 1153.65 | 10 | 1.00 | 24.08 | 4 | 2 | 29 |
| 9 Dec | 1163.25 | 9 | 2.35 | 24.91 | 6 | 5 | 26 |
| 6 Dec | 1184.55 | 6.65 | -4.35 | 24.15 | 15 | 14 | 20 |
| 5 Dec | 1166.40 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1159.45 | 11 | -3.90 | 24.48 | 1 | 0 | 6 |
| 2 Dec | 1137.10 | 14.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1132.50 | 14.9 | -13.05 | 22.95 | 8 | 3 | 3 |
| 25 Nov | 1155.90 | 27.95 | 0.00 | 5.57 | 0 | 0 | 0 |
| 21 Nov | 1139.15 | 27.95 | 0.00 | 4.45 | 0 | 0 | 0 |
| 14 Nov | 1140.70 | 27.95 | 0.00 | 4.53 | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 27.95 | 0.00 | 4.33 | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 27.95 | 0.00 | 5.39 | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 27.95 | 27.95 | 5.84 | 0 | 0 | 0 |
| 7 Nov | 1159.90 | 0 | 0.00 | 5.37 | 0 | 0 | 0 |
| 6 Nov | 1166.50 | 0 | 0.00 | 5.62 | 0 | 0 | 0 |
| 5 Nov | 1171.70 | 0 | 0.00 | 5.92 | 0 | 0 | 0 |
| 4 Nov | 1139.25 | 0 | 4.33 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1080 expiring on 30JAN2025
Delta for 1080 PE is -0.44
Historical price for 1080 PE is as follows
On 27 Dec AXISBANK was trading at 1077.45. The strike last trading price was 22.2, which was -2.90 lower than the previous day. The implied volatity was 19.96, the open interest changed by 24 which increased total open position to 1090
On 26 Dec AXISBANK was trading at 1076.70. The strike last trading price was 25.1, which was 1.10 higher than the previous day. The implied volatity was 21.66, the open interest changed by 483 which increased total open position to 1071
On 24 Dec AXISBANK was trading at 1078.90. The strike last trading price was 24, which was -4.00 lower than the previous day. The implied volatity was 21.94, the open interest changed by 55 which increased total open position to 586
On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 28, which was -6.80 lower than the previous day. The implied volatity was 23.12, the open interest changed by 123 which increased total open position to 531
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 34.8, which was 18.40 higher than the previous day. The implied volatity was 25.07, the open interest changed by 210 which increased total open position to 407
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 16.4, which was 3.80 higher than the previous day. The implied volatity was 22.84, the open interest changed by 73 which increased total open position to 195
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 12.6, which was 1.15 higher than the previous day. The implied volatity was 22.30, the open interest changed by 26 which increased total open position to 121
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 11.45, which was 1.45 higher than the previous day. The implied volatity was 23.30, the open interest changed by 24 which increased total open position to 95
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 10, which was 0.30 higher than the previous day. The implied volatity was 24.12, the open interest changed by 17 which increased total open position to 70
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 9.7, which was -0.55 lower than the previous day. The implied volatity was 23.88, the open interest changed by 15 which increased total open position to 53
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 10.25, which was -1.80 lower than the previous day. The implied volatity was 23.06, the open interest changed by 2 which increased total open position to 38
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 12.05, which was 2.05 higher than the previous day. The implied volatity was 24.77, the open interest changed by 6 which increased total open position to 36
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 10, which was 1.00 higher than the previous day. The implied volatity was 24.08, the open interest changed by 2 which increased total open position to 29
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 9, which was 2.35 higher than the previous day. The implied volatity was 24.91, the open interest changed by 5 which increased total open position to 26
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 6.65, which was -4.35 lower than the previous day. The implied volatity was 24.15, the open interest changed by 14 which increased total open position to 20
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 11, 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 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 11, which was -3.90 lower than the previous day. The implied volatity was 24.48, the open interest changed by 0 which decreased total open position to 6
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 14.9, 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 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 14.9, which was -13.05 lower than the previous day. The implied volatity was 22.95, the open interest changed by 3 which increased total open position to 3
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 27.95, which was 0.00 lower than the previous day. The implied volatity was 5.57, 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 27.95, which was 0.00 lower than the previous day. The implied volatity was 4.45, 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 27.95, which was 0.00 lower than the previous day. The implied volatity was 4.53, 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 27.95, which was 0.00 lower than the previous day. The implied volatity was 4.33, 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 27.95, which was 0.00 lower than the previous day. The implied volatity was 5.39, 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 27.95, which was 27.95 higher than the previous day. The implied volatity was 5.84, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.37, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.62, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.92, the open interest changed by 0 which decreased total open position to 0
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
