AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1090 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.46
Theta: -0.87
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1071.85 | 4.8 | -23.80 | 20.40 | 11,743 | 1,223 | 1,278 | |||
| 19 Dec | 1108.90 | 28.6 | -10.40 | 23.69 | 248 | 22 | 56 | |||
| 18 Dec | 1122.25 | 39 | -22.50 | 22.24 | 8 | 2 | 35 | |||
| 17 Dec | 1136.25 | 61.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 16 Dec | 1150.90 | 61.5 | -2.05 | 18.55 | 2 | -1 | 33 | |||
| 13 Dec | 1148.15 | 63.55 | -4.10 | - | 60 | 28 | 35 | |||
| 12 Dec | 1145.65 | 67.65 | 3.50 | 33.21 | 3 | -1 | 7 | |||
|
|
||||||||||
| 11 Dec | 1147.25 | 64.15 | -23.95 | 22.20 | 8 | 5 | 8 | |||
| 10 Dec | 1153.65 | 88.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1163.25 | 88.1 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 6 Dec | 1184.55 | 88.1 | 8.80 | - | 2 | 0 | 4 | |||
| 5 Dec | 1166.40 | 79.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1159.45 | 79.3 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 3 Dec | 1160.50 | 79.3 | 17.35 | 18.25 | 7 | 4 | 5 | |||
| 2 Dec | 1137.10 | 61.95 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 1136.30 | 61.95 | -40.95 | 21.22 | 1 | 0 | 0 | |||
| 28 Nov | 1132.50 | 102.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1149.65 | 102.9 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1144.80 | 102.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1155.90 | 102.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1142.40 | 102.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1139.15 | 102.9 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1133.95 | 102.9 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1133.95 | 102.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1126.20 | 102.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1140.70 | 102.9 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1139.15 | 102.9 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1158.15 | 102.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1171.00 | 102.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1160.95 | 102.9 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1090 expiring on 26DEC2024
Delta for 1090 CE is 0.28
Historical price for 1090 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 4.8, which was -23.80 lower than the previous day. The implied volatity was 20.40, the open interest changed by 1223 which increased total open position to 1278
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 28.6, which was -10.40 lower than the previous day. The implied volatity was 23.69, the open interest changed by 22 which increased total open position to 56
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 39, which was -22.50 lower than the previous day. The implied volatity was 22.24, the open interest changed by 2 which increased total open position to 35
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 61.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 61.5, which was -2.05 lower than the previous day. The implied volatity was 18.55, the open interest changed by -1 which decreased total open position to 33
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 63.55, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 35
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 67.65, which was 3.50 higher than the previous day. The implied volatity was 33.21, the open interest changed by -1 which decreased total open position to 7
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 64.15, which was -23.95 lower than the previous day. The implied volatity was 22.20, the open interest changed by 5 which increased total open position to 8
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 88.1, 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 88.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 88.1, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 79.3, 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 79.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 79.3, which was 17.35 higher than the previous day. The implied volatity was 18.25, the open interest changed by 4 which increased total open position to 5
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 61.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 61.95, which was -40.95 lower than the previous day. The implied volatity was 21.22, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 1090 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.48
Theta: -0.80
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 24.85 | 19.70 | 25.16 | 10,211 | -152 | 515 |
| 19 Dec | 1108.90 | 5.15 | 1.25 | 22.45 | 3,370 | -3 | 673 |
| 18 Dec | 1122.25 | 3.9 | 0.75 | 24.13 | 1,700 | -24 | 678 |
| 17 Dec | 1136.25 | 3.15 | 0.90 | 25.24 | 960 | 29 | 700 |
| 16 Dec | 1150.90 | 2.25 | -0.30 | 25.73 | 843 | -24 | 670 |
| 13 Dec | 1148.15 | 2.55 | -0.70 | 24.63 | 2,904 | 109 | 703 |
| 12 Dec | 1145.65 | 3.25 | -1.40 | 23.68 | 1,038 | 113 | 594 |
| 11 Dec | 1147.25 | 4.65 | 1.20 | 26.30 | 1,648 | 80 | 478 |
| 10 Dec | 1153.65 | 3.45 | 0.80 | 25.21 | 557 | 64 | 395 |
| 9 Dec | 1163.25 | 2.65 | 0.70 | 25.64 | 495 | 64 | 334 |
| 6 Dec | 1184.55 | 1.95 | -1.45 | 25.10 | 845 | -20 | 268 |
| 5 Dec | 1166.40 | 3.4 | -1.05 | 25.06 | 746 | 35 | 286 |
| 4 Dec | 1159.45 | 4.45 | 0.40 | 24.47 | 876 | 0 | 253 |
| 3 Dec | 1160.50 | 4.05 | -3.50 | 23.78 | 713 | 98 | 257 |
| 2 Dec | 1137.10 | 7.55 | -0.80 | 22.91 | 348 | 31 | 160 |
| 29 Nov | 1136.30 | 8.35 | -1.80 | 22.90 | 336 | 48 | 129 |
| 28 Nov | 1132.50 | 10.15 | 2.75 | 24.05 | 167 | 13 | 80 |
| 27 Nov | 1149.65 | 7.4 | -2.30 | 24.16 | 99 | 23 | 67 |
| 26 Nov | 1144.80 | 9.7 | 1.05 | 24.78 | 40 | 17 | 44 |
| 25 Nov | 1155.90 | 8.65 | -3.90 | 26.09 | 28 | 24 | 25 |
| 22 Nov | 1142.40 | 12.55 | 0.00 | 0.00 | 0 | -1 | 0 |
| 21 Nov | 1139.15 | 12.55 | 1.45 | 26.08 | 3 | -1 | 1 |
| 20 Nov | 1133.95 | 11.1 | 0.00 | 21.96 | 2 | 2 | 0 |
| 19 Nov | 1133.95 | 11.1 | -10.15 | 21.96 | 2 | 0 | 0 |
| 18 Nov | 1126.20 | 21.25 | 0.00 | 3.68 | 0 | 0 | 0 |
| 14 Nov | 1140.70 | 21.25 | 0.00 | 4.60 | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 21.25 | 0.00 | 4.62 | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 21.25 | 0.00 | 5.69 | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 21.25 | 0.00 | 6.25 | 0 | 0 | 0 |
| 8 Nov | 1160.95 | 21.25 | 5.68 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1090 expiring on 26DEC2024
Delta for 1090 PE is -0.69
Historical price for 1090 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 24.85, which was 19.70 higher than the previous day. The implied volatity was 25.16, the open interest changed by -152 which decreased total open position to 515
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 5.15, which was 1.25 higher than the previous day. The implied volatity was 22.45, the open interest changed by -3 which decreased total open position to 673
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 3.9, which was 0.75 higher than the previous day. The implied volatity was 24.13, the open interest changed by -24 which decreased total open position to 678
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 3.15, which was 0.90 higher than the previous day. The implied volatity was 25.24, the open interest changed by 29 which increased total open position to 700
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 2.25, which was -0.30 lower than the previous day. The implied volatity was 25.73, the open interest changed by -24 which decreased total open position to 670
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 2.55, which was -0.70 lower than the previous day. The implied volatity was 24.63, the open interest changed by 109 which increased total open position to 703
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 3.25, which was -1.40 lower than the previous day. The implied volatity was 23.68, the open interest changed by 113 which increased total open position to 594
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 4.65, which was 1.20 higher than the previous day. The implied volatity was 26.30, the open interest changed by 80 which increased total open position to 478
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 3.45, which was 0.80 higher than the previous day. The implied volatity was 25.21, the open interest changed by 64 which increased total open position to 395
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 2.65, which was 0.70 higher than the previous day. The implied volatity was 25.64, the open interest changed by 64 which increased total open position to 334
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 1.95, which was -1.45 lower than the previous day. The implied volatity was 25.10, the open interest changed by -20 which decreased total open position to 268
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 3.4, which was -1.05 lower than the previous day. The implied volatity was 25.06, the open interest changed by 35 which increased total open position to 286
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 4.45, which was 0.40 higher than the previous day. The implied volatity was 24.47, the open interest changed by 0 which decreased total open position to 253
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 4.05, which was -3.50 lower than the previous day. The implied volatity was 23.78, the open interest changed by 98 which increased total open position to 257
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 7.55, which was -0.80 lower than the previous day. The implied volatity was 22.91, the open interest changed by 31 which increased total open position to 160
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 8.35, which was -1.80 lower than the previous day. The implied volatity was 22.90, the open interest changed by 48 which increased total open position to 129
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 10.15, which was 2.75 higher than the previous day. The implied volatity was 24.05, the open interest changed by 13 which increased total open position to 80
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 7.4, which was -2.30 lower than the previous day. The implied volatity was 24.16, the open interest changed by 23 which increased total open position to 67
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 9.7, which was 1.05 higher than the previous day. The implied volatity was 24.78, the open interest changed by 17 which increased total open position to 44
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 8.65, which was -3.90 lower than the previous day. The implied volatity was 26.09, the open interest changed by 24 which increased total open position to 25
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 12.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 12.55, which was 1.45 higher than the previous day. The implied volatity was 26.08, the open interest changed by -1 which decreased total open position to 1
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 11.1, which was 0.00 lower than the previous day. The implied volatity was 21.96, the open interest changed by 2 which increased total open position to 0
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 11.1, which was -10.15 lower than the previous day. The implied volatity was 21.96, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 3.68, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 4.60, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 4.62, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 5.69, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 6.25, 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 21.25, which was lower than the previous day. The implied volatity was 5.68, the open interest changed by 0 which decreased total open position to 0
