AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
27 Dec 2024 04:13 PM IST
| AXISBANK 30JAN2025 1120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 1.17
Theta: -0.42
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 1077.45 | 12.4 | -0.70 | 18.80 | 1,366 | -2 | 910 | |||
| 26 Dec | 1076.70 | 13.1 | -2.40 | 19.29 | 1,094 | 178 | 907 | |||
| 24 Dec | 1078.90 | 15.5 | -0.60 | 19.27 | 594 | 159 | 731 | |||
| 23 Dec | 1079.15 | 16.1 | -0.90 | 20.73 | 979 | 20 | 571 | |||
| 20 Dec | 1071.85 | 17 | -16.75 | 22.23 | 1,160 | 393 | 550 | |||
| 19 Dec | 1108.90 | 33.75 | -7.35 | 21.29 | 207 | 65 | 156 | |||
| 18 Dec | 1122.25 | 41.1 | -8.90 | 21.03 | 149 | 79 | 89 | |||
| 17 Dec | 1136.25 | 50 | -6.65 | 21.94 | 1 | 0 | 9 | |||
| 16 Dec | 1150.90 | 56.65 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 13 Dec | 1148.15 | 56.65 | -1.75 | 16.73 | 40 | 11 | 12 | |||
| 12 Dec | 1145.65 | 58.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1147.25 | 58.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1153.65 | 58.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1163.25 | 58.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1184.55 | 58.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1166.40 | 58.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Dec | 1159.45 | 58.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1160.50 | 58.4 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 1137.10 | 58.4 | -42.75 | 21.60 | 1 | 0 | 0 | |||
| 29 Nov | 1136.30 | 101.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1132.50 | 101.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1155.90 | 101.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1139.15 | 101.15 | 101.15 | - | 0 | 0 | 0 | |||
| 14 Nov | 1140.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1139.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1158.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1171.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1159.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1166.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1171.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1139.25 | 0 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1120 expiring on 30JAN2025
Delta for 1120 CE is 0.32
Historical price for 1120 CE is as follows
On 27 Dec AXISBANK was trading at 1077.45. The strike last trading price was 12.4, which was -0.70 lower than the previous day. The implied volatity was 18.80, the open interest changed by -2 which decreased total open position to 910
On 26 Dec AXISBANK was trading at 1076.70. The strike last trading price was 13.1, which was -2.40 lower than the previous day. The implied volatity was 19.29, the open interest changed by 178 which increased total open position to 907
On 24 Dec AXISBANK was trading at 1078.90. The strike last trading price was 15.5, which was -0.60 lower than the previous day. The implied volatity was 19.27, the open interest changed by 159 which increased total open position to 731
On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 16.1, which was -0.90 lower than the previous day. The implied volatity was 20.73, the open interest changed by 20 which increased total open position to 571
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 17, which was -16.75 lower than the previous day. The implied volatity was 22.23, the open interest changed by 393 which increased total open position to 550
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 33.75, which was -7.35 lower than the previous day. The implied volatity was 21.29, the open interest changed by 65 which increased total open position to 156
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 41.1, which was -8.90 lower than the previous day. The implied volatity was 21.03, the open interest changed by 79 which increased total open position to 89
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 50, which was -6.65 lower than the previous day. The implied volatity was 21.94, the open interest changed by 0 which decreased total open position to 9
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 56.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 56.65, which was -1.75 lower than the previous day. The implied volatity was 16.73, the open interest changed by 11 which increased total open position to 12
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 58.4, 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 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 58.4, 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 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 58.4, 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 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 58.4, 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 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 58.4, 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 Dec AXISBANK was trading at 1166.40. The strike last trading price was 58.4, 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 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 58.4, 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 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 58.4, 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 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 58.4, which was -42.75 lower than the previous day. The implied volatity was 21.60, the open interest changed by 0 which decreased total open position to 0
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 101.15, 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 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 101.15, 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 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 101.15, 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 101.15, which was 101.15 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 6 Nov AXISBANK was trading at 1166.50. 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 0 which decreased total open position to 0
On 5 Nov AXISBANK was trading at 1171.70. 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 0 which decreased total open position to 0
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 0, 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 30JAN2025 1120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 1.19
Theta: -0.14
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 1077.45 | 45.05 | -3.65 | 19.84 | 118 | 54 | 438 |
| 26 Dec | 1076.70 | 48.7 | 3.15 | 22.20 | 262 | 117 | 383 |
| 24 Dec | 1078.90 | 45.55 | -4.25 | 21.77 | 133 | 63 | 266 |
| 23 Dec | 1079.15 | 49.8 | -7.60 | 22.51 | 78 | 54 | 200 |
| 20 Dec | 1071.85 | 57.4 | 25.00 | 24.43 | 246 | 42 | 145 |
| 19 Dec | 1108.90 | 32.4 | 6.75 | 22.76 | 135 | 71 | 103 |
| 18 Dec | 1122.25 | 25.65 | 1.65 | 21.81 | 27 | 7 | 32 |
| 17 Dec | 1136.25 | 24 | 8.00 | 23.45 | 10 | 1 | 24 |
| 16 Dec | 1150.90 | 16 | -3.65 | 20.73 | 7 | 3 | 23 |
| 13 Dec | 1148.15 | 19.65 | -21.80 | 23.61 | 44 | 21 | 21 |
| 12 Dec | 1145.65 | 41.45 | 0.00 | 2.74 | 0 | 0 | 0 |
| 11 Dec | 1147.25 | 41.45 | 0.00 | 2.85 | 0 | 0 | 0 |
| 10 Dec | 1153.65 | 41.45 | 0.00 | 3.36 | 0 | 0 | 0 |
| 9 Dec | 1163.25 | 41.45 | 0.00 | 4.14 | 0 | 0 | 0 |
| 6 Dec | 1184.55 | 41.45 | 0.00 | 4.97 | 0 | 0 | 0 |
| 5 Dec | 1166.40 | 41.45 | 0.00 | 4.10 | 0 | 0 | 0 |
| 4 Dec | 1159.45 | 41.45 | 0.00 | 3.52 | 0 | 0 | 0 |
| 3 Dec | 1160.50 | 41.45 | 0.00 | 3.64 | 0 | 0 | 0 |
| 2 Dec | 1137.10 | 41.45 | 0.00 | 2.17 | 0 | 0 | 0 |
| 29 Nov | 1136.30 | 41.45 | 0.00 | 2.21 | 0 | 0 | 0 |
| 28 Nov | 1132.50 | 41.45 | 0.00 | 2.12 | 0 | 0 | 0 |
| 25 Nov | 1155.90 | 41.45 | 0.00 | 3.32 | 0 | 0 | 0 |
| 21 Nov | 1139.15 | 41.45 | 0.00 | 2.20 | 0 | 0 | 0 |
| 14 Nov | 1140.70 | 41.45 | 0.00 | 2.40 | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 41.45 | 0.00 | 2.48 | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 41.45 | 0.00 | 3.33 | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 41.45 | 0.00 | 4.20 | 0 | 0 | 0 |
| 7 Nov | 1159.90 | 41.45 | 0.00 | 3.38 | 0 | 0 | 0 |
| 6 Nov | 1166.50 | 41.45 | 0.00 | 3.80 | 0 | 0 | 0 |
| 5 Nov | 1171.70 | 41.45 | 0.00 | 3.98 | 0 | 0 | 0 |
| 4 Nov | 1139.25 | 41.45 | 2.88 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1120 expiring on 30JAN2025
Delta for 1120 PE is -0.67
Historical price for 1120 PE is as follows
On 27 Dec AXISBANK was trading at 1077.45. The strike last trading price was 45.05, which was -3.65 lower than the previous day. The implied volatity was 19.84, the open interest changed by 54 which increased total open position to 438
On 26 Dec AXISBANK was trading at 1076.70. The strike last trading price was 48.7, which was 3.15 higher than the previous day. The implied volatity was 22.20, the open interest changed by 117 which increased total open position to 383
On 24 Dec AXISBANK was trading at 1078.90. The strike last trading price was 45.55, which was -4.25 lower than the previous day. The implied volatity was 21.77, the open interest changed by 63 which increased total open position to 266
On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 49.8, which was -7.60 lower than the previous day. The implied volatity was 22.51, the open interest changed by 54 which increased total open position to 200
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 57.4, which was 25.00 higher than the previous day. The implied volatity was 24.43, the open interest changed by 42 which increased total open position to 145
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 32.4, which was 6.75 higher than the previous day. The implied volatity was 22.76, the open interest changed by 71 which increased total open position to 103
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 25.65, which was 1.65 higher than the previous day. The implied volatity was 21.81, the open interest changed by 7 which increased total open position to 32
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 24, which was 8.00 higher than the previous day. The implied volatity was 23.45, the open interest changed by 1 which increased total open position to 24
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 16, which was -3.65 lower than the previous day. The implied volatity was 20.73, the open interest changed by 3 which increased total open position to 23
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 19.65, which was -21.80 lower than the previous day. The implied volatity was 23.61, the open interest changed by 21 which increased total open position to 21
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 41.45, which was 0.00 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 41.45, which was 0.00 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 41.45, which was 0.00 lower than the previous day. The implied volatity was 3.36, the open interest changed by 0 which decreased total open position to 0
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 41.45, which was 0.00 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 41.45, which was 0.00 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 41.45, which was 0.00 lower than the previous day. The implied volatity was 4.10, the open interest changed by 0 which decreased total open position to 0
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 41.45, which was 0.00 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 41.45, which was 0.00 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 41.45, which was 0.00 lower than the previous day. The implied volatity was 2.17, the open interest changed by 0 which decreased total open position to 0
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 41.45, which was 0.00 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 41.45, which was 0.00 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 41.45, which was 0.00 lower than the previous day. The implied volatity was 3.32, 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 41.45, which was 0.00 lower than the previous day. The implied volatity was 2.20, 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 41.45, which was 0.00 lower than the previous day. The implied volatity was 2.40, 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 41.45, which was 0.00 lower than the previous day. The implied volatity was 2.48, 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 41.45, which was 0.00 lower than the previous day. The implied volatity was 3.33, 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 41.45, which was 0.00 lower than the previous day. The implied volatity was 4.20, 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 41.45, which was 0.00 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 41.45, which was 0.00 lower than the previous day. The implied volatity was 3.80, 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 41.45, which was 0.00 lower than the previous day. The implied volatity was 3.98, 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 41.45, which was lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
