AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1110 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.28
Theta: -0.59
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1071.85 | 2 | -13.45 | 23.56 | 11,719 | 926 | 1,644 | |||
| 19 Dec | 1108.90 | 15.45 | -8.85 | 22.79 | 6,140 | 567 | 717 | |||
| 18 Dec | 1122.25 | 24.3 | -10.35 | 22.78 | 490 | 22 | 153 | |||
| 17 Dec | 1136.25 | 34.65 | -10.70 | 25.00 | 80 | -2 | 133 | |||
| 16 Dec | 1150.90 | 45.35 | 0.35 | 23.90 | 23 | -2 | 135 | |||
| 13 Dec | 1148.15 | 45 | -4.75 | - | 1,028 | 51 | 139 | |||
| 12 Dec | 1145.65 | 49.75 | 2.75 | 28.96 | 24 | 1 | 88 | |||
| 11 Dec | 1147.25 | 47 | -5.50 | 21.53 | 47 | 35 | 87 | |||
| 10 Dec | 1153.65 | 52.5 | -20.10 | 18.23 | 17 | 1 | 52 | |||
| 9 Dec | 1163.25 | 72.6 | -15.40 | 32.25 | 5 | 0 | 51 | |||
| 6 Dec | 1184.55 | 88 | 20.95 | 31.93 | 2 | -1 | 51 | |||
| 5 Dec | 1166.40 | 67.05 | 8.25 | 18.13 | 25 | 2 | 51 | |||
| 4 Dec | 1159.45 | 58.8 | -1.65 | 18.02 | 21 | 7 | 47 | |||
| 3 Dec | 1160.50 | 60.45 | 14.60 | 16.58 | 40 | -13 | 41 | |||
| 2 Dec | 1137.10 | 45.85 | -0.90 | 22.36 | 38 | 5 | 54 | |||
| 29 Nov | 1136.30 | 46.75 | 0.80 | 20.90 | 52 | 31 | 50 | |||
| 28 Nov | 1132.50 | 45.95 | -12.20 | 20.91 | 3 | 2 | 19 | |||
| 27 Nov | 1149.65 | 58.15 | 3.15 | 20.56 | 11 | -2 | 17 | |||
| 26 Nov | 1144.80 | 55 | -4.10 | 22.61 | 17 | 5 | 14 | |||
| 25 Nov | 1155.90 | 59.1 | -30.15 | 14.81 | 19 | 10 | 10 | |||
| 22 Nov | 1142.40 | 89.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1139.15 | 89.25 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1133.95 | 89.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 1133.95 | 89.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1126.20 | 89.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1140.70 | 89.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1139.15 | 89.25 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1158.15 | 89.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1171.00 | 89.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1160.95 | 89.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1159.90 | 89.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1171.70 | 89.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1139.25 | 89.25 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1110 expiring on 26DEC2024
Delta for 1110 CE is 0.13
Historical price for 1110 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 2, which was -13.45 lower than the previous day. The implied volatity was 23.56, the open interest changed by 926 which increased total open position to 1644
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 15.45, which was -8.85 lower than the previous day. The implied volatity was 22.79, the open interest changed by 567 which increased total open position to 717
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 24.3, which was -10.35 lower than the previous day. The implied volatity was 22.78, the open interest changed by 22 which increased total open position to 153
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 34.65, which was -10.70 lower than the previous day. The implied volatity was 25.00, the open interest changed by -2 which decreased total open position to 133
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 45.35, which was 0.35 higher than the previous day. The implied volatity was 23.90, the open interest changed by -2 which decreased total open position to 135
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 45, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 139
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 49.75, which was 2.75 higher than the previous day. The implied volatity was 28.96, the open interest changed by 1 which increased total open position to 88
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 47, which was -5.50 lower than the previous day. The implied volatity was 21.53, the open interest changed by 35 which increased total open position to 87
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 52.5, which was -20.10 lower than the previous day. The implied volatity was 18.23, the open interest changed by 1 which increased total open position to 52
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 72.6, which was -15.40 lower than the previous day. The implied volatity was 32.25, the open interest changed by 0 which decreased total open position to 51
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 88, which was 20.95 higher than the previous day. The implied volatity was 31.93, the open interest changed by -1 which decreased total open position to 51
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 67.05, which was 8.25 higher than the previous day. The implied volatity was 18.13, the open interest changed by 2 which increased total open position to 51
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 58.8, which was -1.65 lower than the previous day. The implied volatity was 18.02, the open interest changed by 7 which increased total open position to 47
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 60.45, which was 14.60 higher than the previous day. The implied volatity was 16.58, the open interest changed by -13 which decreased total open position to 41
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 45.85, which was -0.90 lower than the previous day. The implied volatity was 22.36, the open interest changed by 5 which increased total open position to 54
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 46.75, which was 0.80 higher than the previous day. The implied volatity was 20.90, the open interest changed by 31 which increased total open position to 50
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 45.95, which was -12.20 lower than the previous day. The implied volatity was 20.91, the open interest changed by 2 which increased total open position to 19
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 58.15, which was 3.15 higher than the previous day. The implied volatity was 20.56, the open interest changed by -2 which decreased total open position to 17
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 55, which was -4.10 lower than the previous day. The implied volatity was 22.61, the open interest changed by 5 which increased total open position to 14
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 59.1, which was -30.15 lower than the previous day. The implied volatity was 14.81, the open interest changed by 10 which increased total open position to 10
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 89.25, 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 89.25, 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 89.25, 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 89.25, 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 89.25, 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 89.25, 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 89.25, 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 89.25, 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 89.25, 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 89.25, 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 89.25, 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 89.25, 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 89.25, 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 1110 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.37
Theta: -0.67
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 42.3 | 30.85 | 30.01 | 2,396 | -361 | 485 |
| 19 Dec | 1108.90 | 11.45 | 3.15 | 20.95 | 5,380 | 177 | 844 |
| 18 Dec | 1122.25 | 8.3 | 2.00 | 22.67 | 3,256 | 58 | 670 |
| 17 Dec | 1136.25 | 6.3 | 2.20 | 23.57 | 2,704 | 60 | 612 |
| 16 Dec | 1150.90 | 4.1 | -0.40 | 23.46 | 2,059 | -1 | 556 |
| 13 Dec | 1148.15 | 4.5 | -1.20 | 22.81 | 4,567 | -13 | 562 |
| 12 Dec | 1145.65 | 5.7 | -1.80 | 21.95 | 1,328 | 2 | 576 |
| 11 Dec | 1147.25 | 7.5 | 1.60 | 24.61 | 3,138 | 127 | 573 |
| 10 Dec | 1153.65 | 5.9 | 1.55 | 23.95 | 1,181 | 71 | 445 |
| 9 Dec | 1163.25 | 4.35 | 1.20 | 24.15 | 860 | 5 | 374 |
| 6 Dec | 1184.55 | 3.15 | -2.15 | 23.73 | 1,427 | -26 | 376 |
| 5 Dec | 1166.40 | 5.3 | -1.85 | 23.66 | 1,389 | 18 | 403 |
| 4 Dec | 1159.45 | 7.15 | 0.65 | 23.46 | 1,470 | 64 | 391 |
| 3 Dec | 1160.50 | 6.5 | -5.20 | 22.72 | 816 | -7 | 325 |
| 2 Dec | 1137.10 | 11.7 | -1.00 | 21.83 | 770 | 46 | 332 |
| 29 Nov | 1136.30 | 12.7 | -1.90 | 21.97 | 515 | 64 | 286 |
| 28 Nov | 1132.50 | 14.6 | 3.60 | 22.86 | 843 | -110 | 227 |
| 27 Nov | 1149.65 | 11 | -3.35 | 23.25 | 713 | -115 | 339 |
| 26 Nov | 1144.80 | 14.35 | 2.85 | 24.20 | 463 | -86 | 455 |
| 25 Nov | 1155.90 | 11.5 | -4.85 | 24.42 | 1,169 | 521 | 542 |
| 22 Nov | 1142.40 | 16.35 | -0.45 | 24.37 | 886 | 243 | 264 |
| 21 Nov | 1139.15 | 16.8 | -0.85 | 24.88 | 10 | 3 | 22 |
| 20 Nov | 1133.95 | 17.65 | 0.00 | 22.47 | 27 | 9 | 17 |
| 19 Nov | 1133.95 | 17.65 | -2.20 | 22.47 | 27 | 7 | 17 |
| 18 Nov | 1126.20 | 19.85 | -7.50 | 22.02 | 11 | 9 | 9 |
| 14 Nov | 1140.70 | 27.35 | 0.00 | 3.17 | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 27.35 | 0.00 | 3.31 | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 27.35 | 0.00 | 4.28 | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 27.35 | 0.00 | 4.96 | 0 | 0 | 0 |
| 8 Nov | 1160.95 | 27.35 | 0.00 | 4.45 | 0 | 0 | 0 |
| 7 Nov | 1159.90 | 27.35 | 0.00 | 4.38 | 0 | 0 | 0 |
| 5 Nov | 1171.70 | 27.35 | 0.00 | 4.92 | 0 | 0 | 0 |
| 4 Nov | 1139.25 | 27.35 | 3.19 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1110 expiring on 26DEC2024
Delta for 1110 PE is -0.81
Historical price for 1110 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 42.3, which was 30.85 higher than the previous day. The implied volatity was 30.01, the open interest changed by -361 which decreased total open position to 485
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 11.45, which was 3.15 higher than the previous day. The implied volatity was 20.95, the open interest changed by 177 which increased total open position to 844
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 8.3, which was 2.00 higher than the previous day. The implied volatity was 22.67, the open interest changed by 58 which increased total open position to 670
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 6.3, which was 2.20 higher than the previous day. The implied volatity was 23.57, the open interest changed by 60 which increased total open position to 612
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 4.1, which was -0.40 lower than the previous day. The implied volatity was 23.46, the open interest changed by -1 which decreased total open position to 556
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 4.5, which was -1.20 lower than the previous day. The implied volatity was 22.81, the open interest changed by -13 which decreased total open position to 562
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 5.7, which was -1.80 lower than the previous day. The implied volatity was 21.95, the open interest changed by 2 which increased total open position to 576
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 7.5, which was 1.60 higher than the previous day. The implied volatity was 24.61, the open interest changed by 127 which increased total open position to 573
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 5.9, which was 1.55 higher than the previous day. The implied volatity was 23.95, the open interest changed by 71 which increased total open position to 445
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 4.35, which was 1.20 higher than the previous day. The implied volatity was 24.15, the open interest changed by 5 which increased total open position to 374
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 3.15, which was -2.15 lower than the previous day. The implied volatity was 23.73, the open interest changed by -26 which decreased total open position to 376
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 5.3, which was -1.85 lower than the previous day. The implied volatity was 23.66, the open interest changed by 18 which increased total open position to 403
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 7.15, which was 0.65 higher than the previous day. The implied volatity was 23.46, the open interest changed by 64 which increased total open position to 391
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 6.5, which was -5.20 lower than the previous day. The implied volatity was 22.72, the open interest changed by -7 which decreased total open position to 325
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 11.7, which was -1.00 lower than the previous day. The implied volatity was 21.83, the open interest changed by 46 which increased total open position to 332
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 12.7, which was -1.90 lower than the previous day. The implied volatity was 21.97, the open interest changed by 64 which increased total open position to 286
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 14.6, which was 3.60 higher than the previous day. The implied volatity was 22.86, the open interest changed by -110 which decreased total open position to 227
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 11, which was -3.35 lower than the previous day. The implied volatity was 23.25, the open interest changed by -115 which decreased total open position to 339
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 14.35, which was 2.85 higher than the previous day. The implied volatity was 24.20, the open interest changed by -86 which decreased total open position to 455
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 11.5, which was -4.85 lower than the previous day. The implied volatity was 24.42, the open interest changed by 521 which increased total open position to 542
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 16.35, which was -0.45 lower than the previous day. The implied volatity was 24.37, the open interest changed by 243 which increased total open position to 264
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 16.8, which was -0.85 lower than the previous day. The implied volatity was 24.88, the open interest changed by 3 which increased total open position to 22
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 22.47, the open interest changed by 9 which increased total open position to 17
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 17.65, which was -2.20 lower than the previous day. The implied volatity was 22.47, the open interest changed by 7 which increased total open position to 17
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 19.85, which was -7.50 lower than the previous day. The implied volatity was 22.02, the open interest changed by 9 which increased total open position to 9
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was 3.17, 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 27.35, which was 0.00 lower than the previous day. The implied volatity was 3.31, 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 27.35, which was 0.00 lower than the previous day. The implied volatity was 4.28, 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 27.35, which was 0.00 lower than the previous day. The implied volatity was 4.96, 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 27.35, 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 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was 4.38, 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 27.35, which was 0.00 lower than the previous day. The implied volatity was 4.92, 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 27.35, which was lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
