AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
21 Nov 2024 04:13 PM IST
| AXISBANK 28NOV2024 1090 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.24
Theta: -0.72
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1139.15 | 57.15 | 5.75 | 26.15 | 48 | -6 | 62 | |||
| 20 Nov | 1133.95 | 51.4 | 0.00 | 30.35 | 118 | 28 | 68 | |||
| 19 Nov | 1133.95 | 51.4 | 8.05 | 30.35 | 118 | 28 | 68 | |||
| 18 Nov | 1126.20 | 43.35 | -13.95 | 24.59 | 73 | 22 | 40 | |||
| 14 Nov | 1140.70 | 57.3 | -0.05 | 22.06 | 51 | -1 | 18 | |||
| 13 Nov | 1139.15 | 57.35 | -16.40 | 14.41 | 14 | 6 | 19 | |||
| 12 Nov | 1158.15 | 73.75 | -5.20 | 22.26 | 5 | 3 | 12 | |||
| 11 Nov | 1171.00 | 78.95 | -0.20 | - | 1 | 0 | 8 | |||
| 8 Nov | 1160.95 | 79.15 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 7 Nov | 1159.90 | 79.15 | -7.85 | 21.40 | 7 | -2 | 8 | |||
| 6 Nov | 1166.50 | 87 | 7.40 | 20.00 | 3 | 2 | 9 | |||
| 5 Nov | 1171.70 | 79.6 | 11.95 | - | 9 | -1 | 7 | |||
| 4 Nov | 1139.25 | 67.65 | -23.30 | 23.77 | 13 | 8 | 8 | |||
| 1 Nov | 1169.55 | 90.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1159.55 | 90.95 | -114.65 | - | 2 | 1 | 1 | |||
| 30 Oct | 1170.40 | 205.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1186.85 | 205.6 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1171.60 | 205.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1189.35 | 205.6 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1167.35 | 205.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1160.40 | 205.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1175.75 | 205.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1190.30 | 205.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1196.85 | 205.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1131.85 | 205.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1153.20 | 205.6 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 1153.85 | 205.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1172.45 | 205.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1184.25 | 205.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1170.15 | 205.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1153.30 | 205.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1145.70 | 205.6 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1090 expiring on 28NOV2024
Delta for 1090 CE is 0.92
Historical price for 1090 CE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 57.15, which was 5.75 higher than the previous day. The implied volatity was 26.15, the open interest changed by -6 which decreased total open position to 62
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 51.4, which was 0.00 lower than the previous day. The implied volatity was 30.35, the open interest changed by 28 which increased total open position to 68
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 51.4, which was 8.05 higher than the previous day. The implied volatity was 30.35, the open interest changed by 28 which increased total open position to 68
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 43.35, which was -13.95 lower than the previous day. The implied volatity was 24.59, the open interest changed by 22 which increased total open position to 40
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 57.3, which was -0.05 lower than the previous day. The implied volatity was 22.06, the open interest changed by -1 which decreased total open position to 18
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 57.35, which was -16.40 lower than the previous day. The implied volatity was 14.41, the open interest changed by 6 which increased total open position to 19
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 73.75, which was -5.20 lower than the previous day. The implied volatity was 22.26, the open interest changed by 3 which increased total open position to 12
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 78.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 79.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 79.15, which was -7.85 lower than the previous day. The implied volatity was 21.40, the open interest changed by -2 which decreased total open position to 8
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 87, which was 7.40 higher than the previous day. The implied volatity was 20.00, the open interest changed by 2 which increased total open position to 9
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 79.6, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 67.65, which was -23.30 lower than the previous day. The implied volatity was 23.77, the open interest changed by 8 which increased total open position to 8
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 90.95, 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 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 90.95, which was -114.65 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 205.6, 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 29 Oct AXISBANK was trading at 1186.85. The strike last trading price was 205.6, 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 205.6, 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 205.6, 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 205.6, 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 205.6, 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 205.6, 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 205.6, 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 205.6, 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 205.6, 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 205.6, 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 205.6, 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 205.6, 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 205.6, 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 205.6, 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 205.6, 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 205.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AXISBANK 28NOV2024 1090 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.34
Theta: -0.76
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1139.15 | 3.6 | -0.90 | 33.11 | 2,045 | 146 | 450 |
| 20 Nov | 1133.95 | 4.5 | 0.00 | 27.96 | 1,370 | 30 | 318 |
| 19 Nov | 1133.95 | 4.5 | -1.10 | 27.96 | 1,370 | 44 | 318 |
| 18 Nov | 1126.20 | 5.6 | 1.60 | 25.91 | 979 | 19 | 276 |
| 14 Nov | 1140.70 | 4 | -0.35 | 23.87 | 629 | -1 | 257 |
| 13 Nov | 1139.15 | 4.35 | 0.85 | 24.46 | 753 | 36 | 258 |
| 12 Nov | 1158.15 | 3.5 | 1.25 | 25.79 | 418 | 48 | 227 |
| 11 Nov | 1171.00 | 2.25 | -1.25 | 24.83 | 302 | -15 | 175 |
| 8 Nov | 1160.95 | 3.5 | -0.55 | 24.31 | 245 | 18 | 186 |
| 7 Nov | 1159.90 | 4.05 | 0.30 | 24.63 | 234 | 2 | 172 |
| 6 Nov | 1166.50 | 3.75 | -1.05 | 25.33 | 242 | 4 | 172 |
| 5 Nov | 1171.70 | 4.8 | -4.90 | 26.94 | 662 | 56 | 153 |
| 4 Nov | 1139.25 | 9.7 | 2.10 | 27.31 | 325 | 71 | 96 |
| 1 Nov | 1169.55 | 7.6 | -0.05 | 29.07 | 10 | 1 | 27 |
| 31 Oct | 1159.55 | 7.65 | 0.75 | - | 12 | 6 | 26 |
| 30 Oct | 1170.40 | 6.9 | 1.80 | - | 30 | -1 | 19 |
| 29 Oct | 1186.85 | 5.1 | -2.35 | - | 31 | 16 | 20 |
| 28 Oct | 1171.60 | 7.45 | 1.70 | - | 55 | 3 | 4 |
| 25 Oct | 1189.35 | 5.75 | 0.90 | - | 5 | 1 | 1 |
| 24 Oct | 1167.35 | 4.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1160.40 | 4.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1175.75 | 4.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1190.30 | 4.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1196.85 | 4.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1131.85 | 4.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1153.20 | 4.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1153.85 | 4.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1172.45 | 4.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1184.25 | 4.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1170.15 | 4.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1153.30 | 4.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1145.70 | 4.85 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1090 expiring on 28NOV2024
Delta for 1090 PE is -0.13
Historical price for 1090 PE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 3.6, which was -0.90 lower than the previous day. The implied volatity was 33.11, the open interest changed by 146 which increased total open position to 450
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 27.96, the open interest changed by 30 which increased total open position to 318
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 4.5, which was -1.10 lower than the previous day. The implied volatity was 27.96, the open interest changed by 44 which increased total open position to 318
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 5.6, which was 1.60 higher than the previous day. The implied volatity was 25.91, the open interest changed by 19 which increased total open position to 276
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 4, which was -0.35 lower than the previous day. The implied volatity was 23.87, the open interest changed by -1 which decreased total open position to 257
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 4.35, which was 0.85 higher than the previous day. The implied volatity was 24.46, the open interest changed by 36 which increased total open position to 258
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 3.5, which was 1.25 higher than the previous day. The implied volatity was 25.79, the open interest changed by 48 which increased total open position to 227
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was 24.83, the open interest changed by -15 which decreased total open position to 175
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 3.5, which was -0.55 lower than the previous day. The implied volatity was 24.31, the open interest changed by 18 which increased total open position to 186
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 4.05, which was 0.30 higher than the previous day. The implied volatity was 24.63, the open interest changed by 2 which increased total open position to 172
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 3.75, which was -1.05 lower than the previous day. The implied volatity was 25.33, the open interest changed by 4 which increased total open position to 172
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 4.8, which was -4.90 lower than the previous day. The implied volatity was 26.94, the open interest changed by 56 which increased total open position to 153
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 9.7, which was 2.10 higher than the previous day. The implied volatity was 27.31, the open interest changed by 71 which increased total open position to 96
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 7.6, which was -0.05 lower than the previous day. The implied volatity was 29.07, the open interest changed by 1 which increased total open position to 27
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 7.65, which was 0.75 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 6.9, which was 1.80 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 5.1, which was -2.35 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 7.45, which was 1.70 higher 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 5.75, which was 0.90 higher 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
