AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.22
Theta: -0.50
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 1071.85 | 1.45 | -9.15 | 25.40 | 11,209 | 334 | 1,789 | |||
| 19 Dec | 1108.90 | 10.6 | -7.45 | 22.52 | 7,696 | 535 | 1,453 | |||
| 18 Dec | 1122.25 | 18.05 | -9.35 | 22.49 | 3,510 | 494 | 920 | |||
| 17 Dec | 1136.25 | 27.4 | -10.00 | 24.41 | 713 | 18 | 427 | |||
| 16 Dec | 1150.90 | 37.4 | 0.30 | 23.67 | 681 | -11 | 407 | |||
| 13 Dec | 1148.15 | 37.1 | -0.40 | 12.79 | 5,937 | 100 | 419 | |||
| 12 Dec | 1145.65 | 37.5 | -1.60 | 22.02 | 211 | -41 | 319 | |||
| 11 Dec | 1147.25 | 39.1 | -4.90 | 21.14 | 324 | 70 | 360 | |||
| 10 Dec | 1153.65 | 44 | -12.30 | 18.10 | 72 | 7 | 290 | |||
| 9 Dec | 1163.25 | 56.3 | -24.70 | 19.38 | 61 | 9 | 292 | |||
| 6 Dec | 1184.55 | 81 | 21.00 | 33.15 | 54 | -10 | 284 | |||
| 5 Dec | 1166.40 | 60 | 9.30 | 20.81 | 175 | 16 | 295 | |||
| 4 Dec | 1159.45 | 50.7 | -1.45 | 18.32 | 251 | -21 | 278 | |||
| 3 Dec | 1160.50 | 52.15 | 13.25 | 17.00 | 324 | -56 | 300 | |||
| 2 Dec | 1137.10 | 38.9 | -0.70 | 22.01 | 926 | 62 | 362 | |||
| 29 Nov | 1136.30 | 39.6 | -1.65 | 20.47 | 512 | 74 | 300 | |||
| 28 Nov | 1132.50 | 41.25 | -11.25 | 22.49 | 408 | 107 | 228 | |||
| 27 Nov | 1149.65 | 52.5 | 5.50 | 22.18 | 103 | 23 | 119 | |||
| 26 Nov | 1144.80 | 47 | -10.25 | 21.57 | 53 | 15 | 99 | |||
| 25 Nov | 1155.90 | 57.25 | 8.95 | 21.55 | 165 | 39 | 84 | |||
| 22 Nov | 1142.40 | 48.3 | -0.20 | 21.49 | 198 | 48 | 93 | |||
| 21 Nov | 1139.15 | 48.5 | 5.70 | 20.25 | 125 | -1 | 45 | |||
| 20 Nov | 1133.95 | 42.8 | 0.00 | 20.67 | 88 | -1 | 52 | |||
| 19 Nov | 1133.95 | 42.8 | 3.90 | 20.67 | 88 | 5 | 52 | |||
| 18 Nov | 1126.20 | 38.9 | -15.10 | 20.59 | 78 | 44 | 47 | |||
| 14 Nov | 1140.70 | 54 | -136.45 | 23.15 | 3 | 0 | 0 | |||
| 13 Nov | 1139.15 | 190.45 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1158.15 | 190.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1171.00 | 190.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1160.95 | 190.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1159.90 | 190.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1171.70 | 190.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1139.25 | 190.45 | 190.45 | - | 0 | 0 | 0 | |||
| 31 Oct | 1159.55 | 0 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1120 expiring on 26DEC2024
Delta for 1120 CE is 0.09
Historical price for 1120 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 1.45, which was -9.15 lower than the previous day. The implied volatity was 25.40, the open interest changed by 334 which increased total open position to 1789
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 10.6, which was -7.45 lower than the previous day. The implied volatity was 22.52, the open interest changed by 535 which increased total open position to 1453
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 18.05, which was -9.35 lower than the previous day. The implied volatity was 22.49, the open interest changed by 494 which increased total open position to 920
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 27.4, which was -10.00 lower than the previous day. The implied volatity was 24.41, the open interest changed by 18 which increased total open position to 427
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 37.4, which was 0.30 higher than the previous day. The implied volatity was 23.67, the open interest changed by -11 which decreased total open position to 407
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 37.1, which was -0.40 lower than the previous day. The implied volatity was 12.79, the open interest changed by 100 which increased total open position to 419
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 37.5, which was -1.60 lower than the previous day. The implied volatity was 22.02, the open interest changed by -41 which decreased total open position to 319
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 39.1, which was -4.90 lower than the previous day. The implied volatity was 21.14, the open interest changed by 70 which increased total open position to 360
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 44, which was -12.30 lower than the previous day. The implied volatity was 18.10, the open interest changed by 7 which increased total open position to 290
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 56.3, which was -24.70 lower than the previous day. The implied volatity was 19.38, the open interest changed by 9 which increased total open position to 292
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 81, which was 21.00 higher than the previous day. The implied volatity was 33.15, the open interest changed by -10 which decreased total open position to 284
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 60, which was 9.30 higher than the previous day. The implied volatity was 20.81, the open interest changed by 16 which increased total open position to 295
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 50.7, which was -1.45 lower than the previous day. The implied volatity was 18.32, the open interest changed by -21 which decreased total open position to 278
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 52.15, which was 13.25 higher than the previous day. The implied volatity was 17.00, the open interest changed by -56 which decreased total open position to 300
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 38.9, which was -0.70 lower than the previous day. The implied volatity was 22.01, the open interest changed by 62 which increased total open position to 362
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 39.6, which was -1.65 lower than the previous day. The implied volatity was 20.47, the open interest changed by 74 which increased total open position to 300
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 41.25, which was -11.25 lower than the previous day. The implied volatity was 22.49, the open interest changed by 107 which increased total open position to 228
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 52.5, which was 5.50 higher than the previous day. The implied volatity was 22.18, the open interest changed by 23 which increased total open position to 119
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 47, which was -10.25 lower than the previous day. The implied volatity was 21.57, the open interest changed by 15 which increased total open position to 99
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 57.25, which was 8.95 higher than the previous day. The implied volatity was 21.55, the open interest changed by 39 which increased total open position to 84
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 48.3, which was -0.20 lower than the previous day. The implied volatity was 21.49, the open interest changed by 48 which increased total open position to 93
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 48.5, which was 5.70 higher than the previous day. The implied volatity was 20.25, the open interest changed by -1 which decreased total open position to 45
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 42.8, which was 0.00 lower than the previous day. The implied volatity was 20.67, the open interest changed by -1 which decreased total open position to 52
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 42.8, which was 3.90 higher than the previous day. The implied volatity was 20.67, the open interest changed by 5 which increased total open position to 52
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 38.9, which was -15.10 lower than the previous day. The implied volatity was 20.59, the open interest changed by 44 which increased total open position to 47
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 54, which was -136.45 lower than the previous day. The implied volatity was 23.15, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, which was 190.45 higher than the previous day. The implied volatity was -, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AXISBANK 26DEC2024 1120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.30
Theta: -0.52
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 51.1 | 34.45 | 31.01 | 1,925 | -442 | 1,064 |
| 19 Dec | 1108.90 | 16.65 | 4.65 | 20.77 | 4,420 | 41 | 1,504 |
| 18 Dec | 1122.25 | 12 | 3.15 | 22.34 | 5,916 | 10 | 1,458 |
| 17 Dec | 1136.25 | 8.85 | 3.05 | 22.87 | 4,360 | 22 | 1,448 |
| 16 Dec | 1150.90 | 5.8 | -0.40 | 22.75 | 2,397 | 88 | 1,428 |
| 13 Dec | 1148.15 | 6.2 | -1.50 | 22.24 | 7,517 | 118 | 1,338 |
| 12 Dec | 1145.65 | 7.7 | -2.00 | 21.33 | 1,054 | -91 | 1,219 |
| 11 Dec | 1147.25 | 9.7 | 2.00 | 24.03 | 3,572 | 151 | 1,313 |
| 10 Dec | 1153.65 | 7.7 | 2.05 | 23.39 | 1,988 | 28 | 1,152 |
| 9 Dec | 1163.25 | 5.65 | 1.70 | 23.54 | 1,430 | -56 | 1,125 |
| 6 Dec | 1184.55 | 3.95 | -2.85 | 22.95 | 3,277 | 224 | 1,203 |
| 5 Dec | 1166.40 | 6.8 | -2.20 | 23.21 | 2,196 | 101 | 983 |
| 4 Dec | 1159.45 | 9 | 0.80 | 22.98 | 1,853 | -62 | 884 |
| 3 Dec | 1160.50 | 8.2 | -6.35 | 22.21 | 1,493 | 102 | 952 |
| 2 Dec | 1137.10 | 14.55 | -1.00 | 21.39 | 1,323 | 72 | 850 |
| 29 Nov | 1136.30 | 15.55 | -2.15 | 21.54 | 1,765 | -78 | 781 |
| 28 Nov | 1132.50 | 17.7 | 4.40 | 22.49 | 2,074 | 421 | 860 |
| 27 Nov | 1149.65 | 13.3 | -3.75 | 22.79 | 574 | 70 | 436 |
| 26 Nov | 1144.80 | 17.05 | 2.95 | 23.73 | 354 | -16 | 364 |
| 25 Nov | 1155.90 | 14.1 | -4.90 | 24.31 | 698 | 225 | 361 |
| 22 Nov | 1142.40 | 19 | -0.60 | 23.79 | 315 | 73 | 209 |
| 21 Nov | 1139.15 | 19.6 | -3.15 | 24.44 | 209 | 20 | 134 |
| 20 Nov | 1133.95 | 22.75 | 0.00 | 23.66 | 92 | 43 | 114 |
| 19 Nov | 1133.95 | 22.75 | -0.55 | 23.66 | 92 | 43 | 114 |
| 18 Nov | 1126.20 | 23.3 | 3.00 | 21.62 | 79 | 53 | 71 |
| 14 Nov | 1140.70 | 20.3 | 7.15 | 22.52 | 19 | 17 | 17 |
| 13 Nov | 1139.15 | 13.15 | 0.00 | 2.60 | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 13.15 | 0.00 | 3.59 | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 13.15 | 0.00 | 4.36 | 0 | 0 | 0 |
| 8 Nov | 1160.95 | 13.15 | 0.00 | 3.81 | 0 | 0 | 0 |
| 7 Nov | 1159.90 | 13.15 | 0.00 | 3.73 | 0 | 0 | 0 |
| 5 Nov | 1171.70 | 13.15 | 0.00 | 4.29 | 0 | 0 | 0 |
| 4 Nov | 1139.25 | 13.15 | 0.00 | 2.63 | 0 | 0 | 0 |
| 31 Oct | 1159.55 | 13.15 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1120 expiring on 26DEC2024
Delta for 1120 PE is -0.86
Historical price for 1120 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 51.1, which was 34.45 higher than the previous day. The implied volatity was 31.01, the open interest changed by -442 which decreased total open position to 1064
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 16.65, which was 4.65 higher than the previous day. The implied volatity was 20.77, the open interest changed by 41 which increased total open position to 1504
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 12, which was 3.15 higher than the previous day. The implied volatity was 22.34, the open interest changed by 10 which increased total open position to 1458
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 8.85, which was 3.05 higher than the previous day. The implied volatity was 22.87, the open interest changed by 22 which increased total open position to 1448
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 5.8, which was -0.40 lower than the previous day. The implied volatity was 22.75, the open interest changed by 88 which increased total open position to 1428
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 6.2, which was -1.50 lower than the previous day. The implied volatity was 22.24, the open interest changed by 118 which increased total open position to 1338
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 7.7, which was -2.00 lower than the previous day. The implied volatity was 21.33, the open interest changed by -91 which decreased total open position to 1219
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 9.7, which was 2.00 higher than the previous day. The implied volatity was 24.03, the open interest changed by 151 which increased total open position to 1313
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 7.7, which was 2.05 higher than the previous day. The implied volatity was 23.39, the open interest changed by 28 which increased total open position to 1152
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 5.65, which was 1.70 higher than the previous day. The implied volatity was 23.54, the open interest changed by -56 which decreased total open position to 1125
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 3.95, which was -2.85 lower than the previous day. The implied volatity was 22.95, the open interest changed by 224 which increased total open position to 1203
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 6.8, which was -2.20 lower than the previous day. The implied volatity was 23.21, the open interest changed by 101 which increased total open position to 983
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 9, which was 0.80 higher than the previous day. The implied volatity was 22.98, the open interest changed by -62 which decreased total open position to 884
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 8.2, which was -6.35 lower than the previous day. The implied volatity was 22.21, the open interest changed by 102 which increased total open position to 952
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 14.55, which was -1.00 lower than the previous day. The implied volatity was 21.39, the open interest changed by 72 which increased total open position to 850
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 15.55, which was -2.15 lower than the previous day. The implied volatity was 21.54, the open interest changed by -78 which decreased total open position to 781
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 17.7, which was 4.40 higher than the previous day. The implied volatity was 22.49, the open interest changed by 421 which increased total open position to 860
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 13.3, which was -3.75 lower than the previous day. The implied volatity was 22.79, the open interest changed by 70 which increased total open position to 436
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 17.05, which was 2.95 higher than the previous day. The implied volatity was 23.73, the open interest changed by -16 which decreased total open position to 364
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 14.1, which was -4.90 lower than the previous day. The implied volatity was 24.31, the open interest changed by 225 which increased total open position to 361
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 19, which was -0.60 lower than the previous day. The implied volatity was 23.79, the open interest changed by 73 which increased total open position to 209
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 19.6, which was -3.15 lower than the previous day. The implied volatity was 24.44, the open interest changed by 20 which increased total open position to 134
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was 23.66, the open interest changed by 43 which increased total open position to 114
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 22.75, which was -0.55 lower than the previous day. The implied volatity was 23.66, the open interest changed by 43 which increased total open position to 114
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 23.3, which was 3.00 higher than the previous day. The implied volatity was 21.62, the open interest changed by 53 which increased total open position to 71
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 20.3, which was 7.15 higher than the previous day. The implied volatity was 22.52, the open interest changed by 17 which increased total open position to 17
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 13.15, which was 0.00 lower than the previous day. The implied volatity was 2.60, 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 13.15, which was 0.00 lower than the previous day. The implied volatity was 3.59, 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 13.15, which was 0.00 lower than the previous day. The implied volatity was 4.36, 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 13.15, which was 0.00 lower than the previous day. The implied volatity was 3.81, 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 13.15, which was 0.00 lower than the previous day. The implied volatity was 3.73, 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 13.15, which was 0.00 lower than the previous day. The implied volatity was 4.29, 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 13.15, which was 0.00 lower than the previous day. The implied volatity was 2.63, 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 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
