AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
21 Nov 2024 04:13 PM IST
| AXISBANK 28NOV2024 1110 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.41
Theta: -0.97
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1139.15 | 39.35 | 8.05 | 24.78 | 485 | 6 | 97 | |||
| 20 Nov | 1133.95 | 31.3 | 0.00 | 23.72 | 594 | -5 | 97 | |||
| 19 Nov | 1133.95 | 31.3 | 2.90 | 23.72 | 594 | 1 | 97 | |||
| 18 Nov | 1126.20 | 28.4 | -11.70 | 23.93 | 268 | 36 | 97 | |||
| 14 Nov | 1140.70 | 40.1 | -3.50 | 20.56 | 82 | 10 | 61 | |||
| 13 Nov | 1139.15 | 43.6 | -10.45 | 21.95 | 94 | 24 | 58 | |||
| 12 Nov | 1158.15 | 54.05 | -11.60 | 17.84 | 37 | 9 | 32 | |||
| 11 Nov | 1171.00 | 65.65 | 6.40 | 18.16 | 4 | 2 | 23 | |||
| 8 Nov | 1160.95 | 59.25 | -4.85 | 16.16 | 12 | 4 | 21 | |||
| 7 Nov | 1159.90 | 64.1 | -5.80 | 24.54 | 38 | 1 | 17 | |||
| 6 Nov | 1166.50 | 69.9 | -2.85 | 21.63 | 16 | 1 | 17 | |||
| 5 Nov | 1171.70 | 72.75 | 20.40 | 23.59 | 27 | 2 | 15 | |||
| 4 Nov | 1139.25 | 52.35 | -15.45 | 23.61 | 28 | 13 | 14 | |||
| 1 Nov | 1169.55 | 67.8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 1159.55 | 67.8 | -119.95 | - | 1 | 0 | 0 | |||
| 30 Oct | 1170.40 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1186.85 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1171.60 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Oct | 1189.35 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1167.35 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1160.40 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1175.75 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1190.30 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1196.85 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1131.85 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1153.20 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1153.85 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1164.35 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1172.45 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1184.25 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1170.15 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1153.30 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1145.70 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1178.40 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1175.70 | 187.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1226.65 | 187.75 | 187.75 | - | 0 | 0 | 0 | |||
| 30 Sept | 1232.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1273.15 | 0 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1110 expiring on 28NOV2024
Delta for 1110 CE is 0.83
Historical price for 1110 CE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 39.35, which was 8.05 higher than the previous day. The implied volatity was 24.78, the open interest changed by 6 which increased total open position to 97
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 31.3, which was 0.00 lower than the previous day. The implied volatity was 23.72, the open interest changed by -5 which decreased total open position to 97
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 31.3, which was 2.90 higher than the previous day. The implied volatity was 23.72, the open interest changed by 1 which increased total open position to 97
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 28.4, which was -11.70 lower than the previous day. The implied volatity was 23.93, the open interest changed by 36 which increased total open position to 97
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 40.1, which was -3.50 lower than the previous day. The implied volatity was 20.56, the open interest changed by 10 which increased total open position to 61
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 43.6, which was -10.45 lower than the previous day. The implied volatity was 21.95, the open interest changed by 24 which increased total open position to 58
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 54.05, which was -11.60 lower than the previous day. The implied volatity was 17.84, the open interest changed by 9 which increased total open position to 32
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 65.65, which was 6.40 higher than the previous day. The implied volatity was 18.16, the open interest changed by 2 which increased total open position to 23
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 59.25, which was -4.85 lower than the previous day. The implied volatity was 16.16, the open interest changed by 4 which increased total open position to 21
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 64.1, which was -5.80 lower than the previous day. The implied volatity was 24.54, the open interest changed by 1 which increased total open position to 17
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 69.9, which was -2.85 lower than the previous day. The implied volatity was 21.63, the open interest changed by 1 which increased total open position to 17
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 72.75, which was 20.40 higher than the previous day. The implied volatity was 23.59, the open interest changed by 2 which increased total open position to 15
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 52.35, which was -15.45 lower than the previous day. The implied volatity was 23.61, the open interest changed by 13 which increased total open position to 14
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 67.8, 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 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 67.8, which was -119.95 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 187.75, 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 187.75, 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 187.75, 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 187.75, 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 187.75, 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 187.75, 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 187.75, 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 187.75, 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 187.75, 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 187.75, 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 187.75, 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 187.75, 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 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 187.75, 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 187.75, 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 187.75, 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 187.75, 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 187.75, 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 187.75, 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 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 187.75, 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 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 187.75, 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 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 187.75, which was 187.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 0, 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 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AXISBANK 28NOV2024 1110 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.46
Theta: -0.92
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1139.15 | 5.95 | -2.05 | 29.88 | 3,120 | 171 | 561 |
| 20 Nov | 1133.95 | 8 | 0.00 | 25.87 | 2,090 | -80 | 391 |
| 19 Nov | 1133.95 | 8 | -2.10 | 25.87 | 2,090 | -79 | 391 |
| 18 Nov | 1126.20 | 10.1 | 3.30 | 24.21 | 1,696 | 172 | 470 |
| 14 Nov | 1140.70 | 6.8 | -0.50 | 21.97 | 552 | 14 | 307 |
| 13 Nov | 1139.15 | 7.3 | 1.35 | 22.82 | 997 | -29 | 297 |
| 12 Nov | 1158.15 | 5.95 | 2.15 | 24.58 | 654 | 31 | 332 |
| 11 Nov | 1171.00 | 3.8 | -1.90 | 23.40 | 384 | 37 | 303 |
| 8 Nov | 1160.95 | 5.7 | -0.85 | 23.06 | 293 | -15 | 266 |
| 7 Nov | 1159.90 | 6.55 | 0.75 | 23.55 | 336 | 35 | 282 |
| 6 Nov | 1166.50 | 5.8 | -1.50 | 24.04 | 258 | -32 | 251 |
| 5 Nov | 1171.70 | 7.3 | -6.50 | 25.90 | 777 | 150 | 281 |
| 4 Nov | 1139.25 | 13.8 | 3.05 | 26.04 | 507 | 46 | 132 |
| 1 Nov | 1169.55 | 10.75 | 0.90 | 28.09 | 18 | -2 | 86 |
| 31 Oct | 1159.55 | 9.85 | -3.10 | - | 106 | 27 | 87 |
| 30 Oct | 1170.40 | 12.95 | 3.00 | - | 104 | 20 | 58 |
| 29 Oct | 1186.85 | 9.95 | 0.80 | - | 21 | 19 | 36 |
| 28 Oct | 1171.60 | 9.15 | 0.00 | - | 0 | 16 | 0 |
| 25 Oct | 1189.35 | 9.15 | 2.00 | - | 24 | 14 | 15 |
| 24 Oct | 1167.35 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1160.40 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1175.75 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1190.30 | 7.15 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 1196.85 | 7.15 | 0.40 | - | 3 | 2 | 2 |
| 17 Oct | 1131.85 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1153.20 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1153.85 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1164.35 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1172.45 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1184.25 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1170.15 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1153.30 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1145.70 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1178.40 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1175.70 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1226.65 | 6.75 | 6.75 | - | 0 | 0 | 0 |
| 30 Sept | 1232.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1273.15 | 0 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1110 expiring on 28NOV2024
Delta for 1110 PE is -0.22
Historical price for 1110 PE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 5.95, which was -2.05 lower than the previous day. The implied volatity was 29.88, the open interest changed by 171 which increased total open position to 561
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 25.87, the open interest changed by -80 which decreased total open position to 391
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 8, which was -2.10 lower than the previous day. The implied volatity was 25.87, the open interest changed by -79 which decreased total open position to 391
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 10.1, which was 3.30 higher than the previous day. The implied volatity was 24.21, the open interest changed by 172 which increased total open position to 470
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 6.8, which was -0.50 lower than the previous day. The implied volatity was 21.97, the open interest changed by 14 which increased total open position to 307
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 7.3, which was 1.35 higher than the previous day. The implied volatity was 22.82, the open interest changed by -29 which decreased total open position to 297
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 5.95, which was 2.15 higher than the previous day. The implied volatity was 24.58, the open interest changed by 31 which increased total open position to 332
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 3.8, which was -1.90 lower than the previous day. The implied volatity was 23.40, the open interest changed by 37 which increased total open position to 303
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 5.7, which was -0.85 lower than the previous day. The implied volatity was 23.06, the open interest changed by -15 which decreased total open position to 266
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 6.55, which was 0.75 higher than the previous day. The implied volatity was 23.55, the open interest changed by 35 which increased total open position to 282
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 5.8, which was -1.50 lower than the previous day. The implied volatity was 24.04, the open interest changed by -32 which decreased total open position to 251
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 7.3, which was -6.50 lower than the previous day. The implied volatity was 25.90, the open interest changed by 150 which increased total open position to 281
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 13.8, which was 3.05 higher than the previous day. The implied volatity was 26.04, the open interest changed by 46 which increased total open position to 132
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 10.75, which was 0.90 higher than the previous day. The implied volatity was 28.09, the open interest changed by -2 which decreased total open position to 86
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 9.85, which was -3.10 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 12.95, which was 3.00 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 9.95, which was 0.80 higher 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 9.15, 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 9.15, which was 2.00 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, which was 0.40 higher 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 6.75, 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 6.75, 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 6.75, 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 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 6.75, 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 6.75, 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 6.75, 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 6.75, 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 6.75, 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 6.75, 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 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 6.75, 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 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 6.75, 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 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 6.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 0, 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 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
