`
[--[65.84.65.76]--]
AXISBANK
Axis Bank Limited

1139.15 5.20 (0.46%)

Back to Option Chain


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