AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.36
Theta: -0.72
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1071.85 | 2.95 | -18.45 | 22.00 | 23,064 | 1,965 | 2,721 | |||
| 19 Dec | 1108.90 | 21.4 | -10.25 | 23.02 | 3,843 | 221 | 754 | |||
|
|
||||||||||
| 18 Dec | 1122.25 | 31.65 | -11.35 | 23.39 | 1,472 | 6 | 540 | |||
| 17 Dec | 1136.25 | 43 | -11.95 | 26.47 | 409 | -88 | 534 | |||
| 16 Dec | 1150.90 | 54.95 | 0.65 | 26.76 | 328 | 79 | 621 | |||
| 13 Dec | 1148.15 | 54.3 | -0.10 | - | 2,875 | -58 | 540 | |||
| 12 Dec | 1145.65 | 54.4 | -1.10 | 24.40 | 328 | -54 | 586 | |||
| 11 Dec | 1147.25 | 55.5 | -6.10 | 22.11 | 722 | 278 | 639 | |||
| 10 Dec | 1153.65 | 61.6 | -12.40 | 18.75 | 464 | -52 | 360 | |||
| 9 Dec | 1163.25 | 74 | -17.05 | 18.43 | 328 | -52 | 410 | |||
| 6 Dec | 1184.55 | 91.05 | 14.05 | 20.50 | 575 | -112 | 463 | |||
| 5 Dec | 1166.40 | 77 | 9.25 | 20.26 | 723 | -279 | 577 | |||
| 4 Dec | 1159.45 | 67.75 | -1.65 | 18.40 | 703 | 189 | 855 | |||
| 3 Dec | 1160.50 | 69.4 | 15.70 | 16.44 | 514 | -1 | 666 | |||
| 2 Dec | 1137.10 | 53.7 | -0.45 | 23.16 | 409 | 30 | 670 | |||
| 29 Nov | 1136.30 | 54.15 | -1.70 | 21.09 | 296 | 9 | 642 | |||
| 28 Nov | 1132.50 | 55.85 | -12.60 | 23.70 | 511 | 266 | 634 | |||
| 27 Nov | 1149.65 | 68.45 | 8.00 | 23.38 | 189 | 43 | 367 | |||
| 26 Nov | 1144.80 | 60.45 | -14.05 | 20.73 | 244 | 62 | 323 | |||
| 25 Nov | 1155.90 | 74.5 | 10.75 | 23.68 | 385 | 133 | 246 | |||
| 22 Nov | 1142.40 | 63.75 | -0.45 | 22.88 | 223 | 3 | 116 | |||
| 21 Nov | 1139.15 | 64.2 | 5.70 | 21.55 | 466 | -36 | 114 | |||
| 20 Nov | 1133.95 | 58.5 | 0.00 | 22.79 | 178 | 109 | 148 | |||
| 19 Nov | 1133.95 | 58.5 | 6.40 | 22.79 | 178 | 107 | 148 | |||
| 18 Nov | 1126.20 | 52.1 | -9.90 | 21.18 | 21 | 8 | 42 | |||
| 14 Nov | 1140.70 | 62 | -14.50 | 18.76 | 22 | 7 | 32 | |||
| 13 Nov | 1139.15 | 76.5 | 0.00 | 0.00 | 0 | 17 | 0 | |||
| 12 Nov | 1158.15 | 76.5 | 4.50 | 18.56 | 21 | 14 | 22 | |||
| 11 Nov | 1171.00 | 72 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1160.95 | 72 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1159.90 | 72 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1171.70 | 72 | -6.30 | - | 1 | 0 | 7 | |||
| 4 Nov | 1139.25 | 78.3 | -19.70 | 25.36 | 5 | 2 | 4 | |||
| 31 Oct | 1159.55 | 98 | - | 2 | 1 | 1 | ||||
For Axis Bank Limited - strike price 1100 expiring on 26DEC2024
Delta for 1100 CE is 0.18
Historical price for 1100 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 2.95, which was -18.45 lower than the previous day. The implied volatity was 22.00, the open interest changed by 1965 which increased total open position to 2721
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 21.4, which was -10.25 lower than the previous day. The implied volatity was 23.02, the open interest changed by 221 which increased total open position to 754
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 31.65, which was -11.35 lower than the previous day. The implied volatity was 23.39, the open interest changed by 6 which increased total open position to 540
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 43, which was -11.95 lower than the previous day. The implied volatity was 26.47, the open interest changed by -88 which decreased total open position to 534
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 54.95, which was 0.65 higher than the previous day. The implied volatity was 26.76, the open interest changed by 79 which increased total open position to 621
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 54.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 540
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 54.4, which was -1.10 lower than the previous day. The implied volatity was 24.40, the open interest changed by -54 which decreased total open position to 586
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 55.5, which was -6.10 lower than the previous day. The implied volatity was 22.11, the open interest changed by 278 which increased total open position to 639
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 61.6, which was -12.40 lower than the previous day. The implied volatity was 18.75, the open interest changed by -52 which decreased total open position to 360
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 74, which was -17.05 lower than the previous day. The implied volatity was 18.43, the open interest changed by -52 which decreased total open position to 410
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 91.05, which was 14.05 higher than the previous day. The implied volatity was 20.50, the open interest changed by -112 which decreased total open position to 463
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 77, which was 9.25 higher than the previous day. The implied volatity was 20.26, the open interest changed by -279 which decreased total open position to 577
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 67.75, which was -1.65 lower than the previous day. The implied volatity was 18.40, the open interest changed by 189 which increased total open position to 855
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 69.4, which was 15.70 higher than the previous day. The implied volatity was 16.44, the open interest changed by -1 which decreased total open position to 666
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 53.7, which was -0.45 lower than the previous day. The implied volatity was 23.16, the open interest changed by 30 which increased total open position to 670
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 54.15, which was -1.70 lower than the previous day. The implied volatity was 21.09, the open interest changed by 9 which increased total open position to 642
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 55.85, which was -12.60 lower than the previous day. The implied volatity was 23.70, the open interest changed by 266 which increased total open position to 634
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 68.45, which was 8.00 higher than the previous day. The implied volatity was 23.38, the open interest changed by 43 which increased total open position to 367
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 60.45, which was -14.05 lower than the previous day. The implied volatity was 20.73, the open interest changed by 62 which increased total open position to 323
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 74.5, which was 10.75 higher than the previous day. The implied volatity was 23.68, the open interest changed by 133 which increased total open position to 246
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 63.75, which was -0.45 lower than the previous day. The implied volatity was 22.88, the open interest changed by 3 which increased total open position to 116
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 64.2, which was 5.70 higher than the previous day. The implied volatity was 21.55, the open interest changed by -36 which decreased total open position to 114
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 58.5, which was 0.00 lower than the previous day. The implied volatity was 22.79, the open interest changed by 109 which increased total open position to 148
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 58.5, which was 6.40 higher than the previous day. The implied volatity was 22.79, the open interest changed by 107 which increased total open position to 148
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 52.1, which was -9.90 lower than the previous day. The implied volatity was 21.18, the open interest changed by 8 which increased total open position to 42
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 62, which was -14.50 lower than the previous day. The implied volatity was 18.76, the open interest changed by 7 which increased total open position to 32
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 76.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 76.5, which was 4.50 higher than the previous day. The implied volatity was 18.56, the open interest changed by 14 which increased total open position to 22
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 72, 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 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 72, 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 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 72, 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 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 72, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 78.3, which was -19.70 lower than the previous day. The implied volatity was 25.36, the open interest changed by 2 which increased total open position to 4
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 98, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AXISBANK 26DEC2024 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.42
Theta: -0.71
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 33.1 | 25.50 | 26.99 | 9,798 | -499 | 1,559 |
| 19 Dec | 1108.90 | 7.6 | 1.95 | 20.23 | 6,904 | 45 | 2,035 |
| 18 Dec | 1122.25 | 5.65 | 1.20 | 23.21 | 5,082 | 41 | 1,983 |
| 17 Dec | 1136.25 | 4.45 | 1.45 | 24.35 | 4,400 | 156 | 1,944 |
| 16 Dec | 1150.90 | 3 | -0.35 | 24.51 | 2,516 | 110 | 1,793 |
| 13 Dec | 1148.15 | 3.35 | -0.95 | 23.64 | 7,397 | -113 | 1,682 |
| 12 Dec | 1145.65 | 4.3 | -1.60 | 22.81 | 2,875 | 43 | 1,800 |
| 11 Dec | 1147.25 | 5.9 | 1.45 | 25.44 | 10,107 | 310 | 1,735 |
| 10 Dec | 1153.65 | 4.45 | 1.15 | 24.45 | 1,820 | 35 | 1,424 |
| 9 Dec | 1163.25 | 3.3 | 0.80 | 24.69 | 2,525 | 43 | 1,411 |
| 6 Dec | 1184.55 | 2.5 | -1.75 | 24.46 | 2,583 | 56 | 1,372 |
| 5 Dec | 1166.40 | 4.25 | -1.35 | 24.36 | 2,836 | -37 | 1,414 |
| 4 Dec | 1159.45 | 5.6 | 0.50 | 23.88 | 2,283 | 86 | 1,498 |
| 3 Dec | 1160.50 | 5.1 | -4.30 | 23.18 | 2,904 | -231 | 1,414 |
| 2 Dec | 1137.10 | 9.4 | -0.90 | 22.35 | 1,534 | 160 | 1,646 |
| 29 Nov | 1136.30 | 10.3 | -1.80 | 22.41 | 1,578 | 36 | 1,483 |
| 28 Nov | 1132.50 | 12.1 | 3.20 | 23.37 | 3,014 | 641 | 1,432 |
| 27 Nov | 1149.65 | 8.9 | -2.90 | 23.55 | 1,626 | -27 | 787 |
| 26 Nov | 1144.80 | 11.8 | 1.95 | 24.45 | 915 | 247 | 814 |
| 25 Nov | 1155.90 | 9.85 | -3.70 | 25.14 | 1,156 | 31 | 567 |
| 22 Nov | 1142.40 | 13.55 | -0.40 | 24.51 | 631 | 47 | 583 |
| 21 Nov | 1139.15 | 13.95 | -2.50 | 24.97 | 949 | -123 | 536 |
| 20 Nov | 1133.95 | 16.45 | 0.00 | 24.25 | 648 | 156 | 658 |
| 19 Nov | 1133.95 | 16.45 | 0.50 | 24.25 | 648 | 155 | 658 |
| 18 Nov | 1126.20 | 15.95 | 2.85 | 21.72 | 460 | 173 | 477 |
| 14 Nov | 1140.70 | 13.1 | -1.10 | 21.86 | 432 | 176 | 324 |
| 13 Nov | 1139.15 | 14.2 | 2.85 | 23.02 | 173 | 96 | 148 |
| 12 Nov | 1158.15 | 11.35 | 2.00 | 23.23 | 70 | 28 | 52 |
| 11 Nov | 1171.00 | 9.35 | -1.15 | 23.30 | 81 | 9 | 26 |
| 8 Nov | 1160.95 | 10.5 | -0.75 | 22.50 | 134 | 7 | 18 |
| 7 Nov | 1159.90 | 11.25 | 1.05 | 22.81 | 12 | 11 | 11 |
| 5 Nov | 1171.70 | 10.2 | 0.00 | 5.54 | 0 | 0 | 0 |
| 4 Nov | 1139.25 | 10.2 | 0.00 | 3.93 | 0 | 0 | 0 |
| 31 Oct | 1159.55 | 10.2 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1100 expiring on 26DEC2024
Delta for 1100 PE is -0.77
Historical price for 1100 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 33.1, which was 25.50 higher than the previous day. The implied volatity was 26.99, the open interest changed by -499 which decreased total open position to 1559
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 7.6, which was 1.95 higher than the previous day. The implied volatity was 20.23, the open interest changed by 45 which increased total open position to 2035
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 5.65, which was 1.20 higher than the previous day. The implied volatity was 23.21, the open interest changed by 41 which increased total open position to 1983
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 4.45, which was 1.45 higher than the previous day. The implied volatity was 24.35, the open interest changed by 156 which increased total open position to 1944
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 3, which was -0.35 lower than the previous day. The implied volatity was 24.51, the open interest changed by 110 which increased total open position to 1793
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 3.35, which was -0.95 lower than the previous day. The implied volatity was 23.64, the open interest changed by -113 which decreased total open position to 1682
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 4.3, which was -1.60 lower than the previous day. The implied volatity was 22.81, the open interest changed by 43 which increased total open position to 1800
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 5.9, which was 1.45 higher than the previous day. The implied volatity was 25.44, the open interest changed by 310 which increased total open position to 1735
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 4.45, which was 1.15 higher than the previous day. The implied volatity was 24.45, the open interest changed by 35 which increased total open position to 1424
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 3.3, which was 0.80 higher than the previous day. The implied volatity was 24.69, the open interest changed by 43 which increased total open position to 1411
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 2.5, which was -1.75 lower than the previous day. The implied volatity was 24.46, the open interest changed by 56 which increased total open position to 1372
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 4.25, which was -1.35 lower than the previous day. The implied volatity was 24.36, the open interest changed by -37 which decreased total open position to 1414
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 5.6, which was 0.50 higher than the previous day. The implied volatity was 23.88, the open interest changed by 86 which increased total open position to 1498
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 5.1, which was -4.30 lower than the previous day. The implied volatity was 23.18, the open interest changed by -231 which decreased total open position to 1414
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 9.4, which was -0.90 lower than the previous day. The implied volatity was 22.35, the open interest changed by 160 which increased total open position to 1646
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 10.3, which was -1.80 lower than the previous day. The implied volatity was 22.41, the open interest changed by 36 which increased total open position to 1483
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 12.1, which was 3.20 higher than the previous day. The implied volatity was 23.37, the open interest changed by 641 which increased total open position to 1432
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 8.9, which was -2.90 lower than the previous day. The implied volatity was 23.55, the open interest changed by -27 which decreased total open position to 787
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 11.8, which was 1.95 higher than the previous day. The implied volatity was 24.45, the open interest changed by 247 which increased total open position to 814
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 9.85, which was -3.70 lower than the previous day. The implied volatity was 25.14, the open interest changed by 31 which increased total open position to 567
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 13.55, which was -0.40 lower than the previous day. The implied volatity was 24.51, the open interest changed by 47 which increased total open position to 583
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 13.95, which was -2.50 lower than the previous day. The implied volatity was 24.97, the open interest changed by -123 which decreased total open position to 536
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 16.45, which was 0.00 lower than the previous day. The implied volatity was 24.25, the open interest changed by 156 which increased total open position to 658
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 16.45, which was 0.50 higher than the previous day. The implied volatity was 24.25, the open interest changed by 155 which increased total open position to 658
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 15.95, which was 2.85 higher than the previous day. The implied volatity was 21.72, the open interest changed by 173 which increased total open position to 477
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 13.1, which was -1.10 lower than the previous day. The implied volatity was 21.86, the open interest changed by 176 which increased total open position to 324
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 14.2, which was 2.85 higher than the previous day. The implied volatity was 23.02, the open interest changed by 96 which increased total open position to 148
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 11.35, which was 2.00 higher than the previous day. The implied volatity was 23.23, the open interest changed by 28 which increased total open position to 52
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 9.35, which was -1.15 lower than the previous day. The implied volatity was 23.30, the open interest changed by 9 which increased total open position to 26
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 10.5, which was -0.75 lower than the previous day. The implied volatity was 22.50, the open interest changed by 7 which increased total open position to 18
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 11.25, which was 1.05 higher than the previous day. The implied volatity was 22.81, the open interest changed by 11 which increased total open position to 11
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 10.2, which was 0.00 lower than the previous day. The implied volatity was 5.54, 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 10.2, which was 0.00 lower than the previous day. The implied volatity was 3.93, 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 10.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
