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

1140.7 1.55 (0.14%)

Back to Option Chain


Historical option data for AXISBANK

14 Nov 2024 04:13 PM IST
AXISBANK 28NOV2024 1120 CE
Delta: 0.71
Vega: 0.76
Theta: -0.77
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1140.70 32.75 -2.35 20.51 191 23 114
13 Nov 1139.15 35.1 -11.25 20.38 112 8 89
12 Nov 1158.15 46.35 -10.90 19.29 29 -2 86
11 Nov 1171.00 57.25 6.25 19.36 136 -38 87
8 Nov 1160.95 51 -4.00 17.09 17 -2 124
7 Nov 1159.90 55 -7.00 22.83 32 13 126
6 Nov 1166.50 62 -0.95 22.18 87 55 112
5 Nov 1171.70 62.95 17.80 21.36 203 28 57
4 Nov 1139.25 45.15 -66.30 23.28 81 29 29
1 Nov 1169.55 111.45 0.00 - 0 0 0
31 Oct 1159.55 111.45 0.00 - 0 0 0
30 Oct 1170.40 111.45 0.00 - 0 0 0
29 Oct 1186.85 111.45 0.00 - 0 0 0
28 Oct 1171.60 111.45 0.00 - 0 0 0
25 Oct 1189.35 111.45 0.00 - 0 0 0
24 Oct 1167.35 111.45 0.00 - 0 0 0
23 Oct 1160.40 111.45 0.00 - 0 0 0
22 Oct 1175.75 111.45 0.00 - 0 0 0
21 Oct 1190.30 111.45 0.00 - 0 0 0
18 Oct 1196.85 111.45 0.00 - 0 0 0
17 Oct 1131.85 111.45 0.00 - 0 0 0
16 Oct 1153.20 111.45 0.00 - 0 0 0
15 Oct 1153.85 111.45 0.00 - 0 0 0
14 Oct 1164.35 111.45 0.00 - 0 0 0
11 Oct 1172.45 111.45 0.00 - 0 0 0
10 Oct 1184.25 111.45 0.00 - 0 0 0
9 Oct 1170.15 111.45 0.00 - 0 0 0
8 Oct 1153.30 111.45 0.00 - 0 0 0
7 Oct 1145.70 111.45 0.00 - 0 0 0
4 Oct 1178.40 111.45 0.00 - 0 0 0
3 Oct 1175.70 111.45 0.00 - 0 0 0
1 Oct 1226.65 111.45 111.45 - 0 0 0
30 Sept 1232.20 0 0.00 - 0 0 0
27 Sept 1273.15 0 0.00 - 0 0 0
24 Sept 1239.55 0 0.00 - 0 0 0
23 Sept 1246.80 0 0.00 - 0 0 0
18 Sept 1240.45 0 0.00 - 0 0 0
17 Sept 1232.10 0 0.00 - 0 0 0
16 Sept 1231.05 0 0.00 - 0 0 0
13 Sept 1217.45 0 0.00 - 0 0 0
12 Sept 1203.35 0 0.00 - 0 0 0
10 Sept 1187.20 0 0.00 - 0 0 0
6 Sept 1158.75 0 0.00 - 0 0 0
4 Sept 1177.70 0 0.00 - 0 0 0
3 Sept 1191.60 0 0.00 - 0 0 0
2 Sept 1188.80 0 - 0 0 0


For Axis Bank Limited - strike price 1120 expiring on 28NOV2024

Delta for 1120 CE is 0.71

Historical price for 1120 CE is as follows

On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 32.75, which was -2.35 lower than the previous day. The implied volatity was 20.51, the open interest changed by 23 which increased total open position to 114


On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 35.1, which was -11.25 lower than the previous day. The implied volatity was 20.38, the open interest changed by 8 which increased total open position to 89


On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 46.35, which was -10.90 lower than the previous day. The implied volatity was 19.29, the open interest changed by -2 which decreased total open position to 86


On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 57.25, which was 6.25 higher than the previous day. The implied volatity was 19.36, the open interest changed by -38 which decreased total open position to 87


On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 51, which was -4.00 lower than the previous day. The implied volatity was 17.09, the open interest changed by -2 which decreased total open position to 124


On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 55, which was -7.00 lower than the previous day. The implied volatity was 22.83, the open interest changed by 13 which increased total open position to 126


On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 62, which was -0.95 lower than the previous day. The implied volatity was 22.18, the open interest changed by 55 which increased total open position to 112


On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 62.95, which was 17.80 higher than the previous day. The implied volatity was 21.36, the open interest changed by 28 which increased total open position to 57


On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 45.15, which was -66.30 lower than the previous day. The implied volatity was 23.28, the open interest changed by 29 which increased total open position to 29


On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 111.45, 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 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 111.45, 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 30 Oct AXISBANK was trading at 1170.40. The strike last trading price was 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, 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 111.45, which was 111.45 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept AXISBANK was trading at 1239.55. 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 23 Sept AXISBANK was trading at 1246.80. 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 18 Sept AXISBANK was trading at 1240.45. 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 17 Sept AXISBANK was trading at 1232.10. 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 16 Sept AXISBANK was trading at 1231.05. 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 13 Sept AXISBANK was trading at 1217.45. 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 12 Sept AXISBANK was trading at 1203.35. 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 10 Sept AXISBANK was trading at 1187.20. 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 6 Sept AXISBANK was trading at 1158.75. 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 4 Sept AXISBANK was trading at 1177.70. 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 3 Sept AXISBANK was trading at 1191.60. 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 2 Sept AXISBANK was trading at 1188.80. 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 1120 PE
Delta: -0.29
Vega: 0.77
Theta: -0.49
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1140.70 8.95 -0.75 21.14 1,558 -14 589
13 Nov 1139.15 9.7 1.95 22.35 1,550 46 613
12 Nov 1158.15 7.75 2.80 24.06 1,350 39 563
11 Nov 1171.00 4.95 -2.15 22.72 834 -24 528
8 Nov 1160.95 7.1 -1.00 22.26 388 -5 552
7 Nov 1159.90 8.1 1.05 22.80 681 55 551
6 Nov 1166.50 7.05 -1.75 23.20 581 21 503
5 Nov 1171.70 8.8 -8.25 25.20 1,084 65 482
4 Nov 1139.25 17.05 4.00 26.03 1,138 53 417
1 Nov 1169.55 13.05 -0.20 27.94 76 30 366
31 Oct 1159.55 13.25 2.30 - 538 60 335
30 Oct 1170.40 10.95 1.90 - 423 56 275
29 Oct 1186.85 9.05 -2.75 - 414 41 219
28 Oct 1171.60 11.8 1.95 - 99 19 176
25 Oct 1189.35 9.85 -1.65 - 140 32 157
24 Oct 1167.35 11.5 -2.00 - 24 1 123
23 Oct 1160.40 13.5 3.50 - 53 13 122
22 Oct 1175.75 10 1.00 - 54 4 111
21 Oct 1190.30 9 0.95 - 80 3 106
18 Oct 1196.85 8.05 -21.65 - 156 64 102
17 Oct 1131.85 29.7 12.20 - 47 34 38
16 Oct 1153.20 17.5 -3.50 - 7 2 4
15 Oct 1153.85 21 -1.00 - 1 0 1
14 Oct 1164.35 22 0.00 - 0 0 0
11 Oct 1172.45 22 0.00 - 0 0 0
10 Oct 1184.25 22 0.00 - 0 0 0
9 Oct 1170.15 22 0.00 - 0 1 0
8 Oct 1153.30 22 -13.90 - 1 0 0
7 Oct 1145.70 35.9 0.00 - 0 0 0
4 Oct 1178.40 35.9 0.00 - 0 0 0
3 Oct 1175.70 35.9 0.00 - 0 0 0
1 Oct 1226.65 35.9 0.00 - 0 0 0
30 Sept 1232.20 35.9 0.00 - 0 0 0
27 Sept 1273.15 35.9 0.00 - 0 0 0
24 Sept 1239.55 35.9 0.00 - 0 0 0
23 Sept 1246.80 35.9 0.00 - 0 0 0
18 Sept 1240.45 35.9 0.00 - 0 0 0
17 Sept 1232.10 35.9 0.00 - 0 0 0
16 Sept 1231.05 35.9 0.00 - 0 0 0
13 Sept 1217.45 35.9 0.00 - 0 0 0
12 Sept 1203.35 35.9 35.90 - 0 0 0
10 Sept 1187.20 0 0.00 - 0 0 0
6 Sept 1158.75 0 0.00 - 0 0 0
4 Sept 1177.70 0 0.00 - 0 0 0
3 Sept 1191.60 0 0.00 - 0 0 0
2 Sept 1188.80 0 - 0 0 0


For Axis Bank Limited - strike price 1120 expiring on 28NOV2024

Delta for 1120 PE is -0.29

Historical price for 1120 PE is as follows

On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 8.95, which was -0.75 lower than the previous day. The implied volatity was 21.14, the open interest changed by -14 which decreased total open position to 589


On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 9.7, which was 1.95 higher than the previous day. The implied volatity was 22.35, the open interest changed by 46 which increased total open position to 613


On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 7.75, which was 2.80 higher than the previous day. The implied volatity was 24.06, the open interest changed by 39 which increased total open position to 563


On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 4.95, which was -2.15 lower than the previous day. The implied volatity was 22.72, the open interest changed by -24 which decreased total open position to 528


On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 7.1, which was -1.00 lower than the previous day. The implied volatity was 22.26, the open interest changed by -5 which decreased total open position to 552


On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 8.1, which was 1.05 higher than the previous day. The implied volatity was 22.80, the open interest changed by 55 which increased total open position to 551


On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 7.05, which was -1.75 lower than the previous day. The implied volatity was 23.20, the open interest changed by 21 which increased total open position to 503


On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 8.8, which was -8.25 lower than the previous day. The implied volatity was 25.20, the open interest changed by 65 which increased total open position to 482


On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 17.05, which was 4.00 higher than the previous day. The implied volatity was 26.03, the open interest changed by 53 which increased total open position to 417


On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 13.05, which was -0.20 lower than the previous day. The implied volatity was 27.94, the open interest changed by 30 which increased total open position to 366


On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 13.25, which was 2.30 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 10.95, which was 1.90 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 9.05, which was -2.75 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 11.8, which was 1.95 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 9.85, which was -1.65 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 11.5, which was -2.00 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 13.5, which was 3.50 higher 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 10, which was 1.00 higher 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 9, which was 0.95 higher 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 8.05, which was -21.65 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 29.7, which was 12.20 higher 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 17.5, which was -3.50 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 21, which was -1.00 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 22, 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 22, 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 22, 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 22, 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 22, which was -13.90 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 35.9, 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 35.9, 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 35.9, 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 35.9, 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 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 35.9, 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 35.9, 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 Sept AXISBANK was trading at 1239.55. The strike last trading price was 35.9, 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 Sept AXISBANK was trading at 1246.80. The strike last trading price was 35.9, 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 Sept AXISBANK was trading at 1240.45. The strike last trading price was 35.9, 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 Sept AXISBANK was trading at 1232.10. The strike last trading price was 35.9, 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 Sept AXISBANK was trading at 1231.05. The strike last trading price was 35.9, 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 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 35.9, 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 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 35.9, which was 35.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept AXISBANK was trading at 1187.20. 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 6 Sept AXISBANK was trading at 1158.75. 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 4 Sept AXISBANK was trading at 1177.70. 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 3 Sept AXISBANK was trading at 1191.60. 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 2 Sept AXISBANK was trading at 1188.80. 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