AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
21 Nov 2024 04:13 PM IST
| AXISBANK 28NOV2024 1130 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.58
Theta: -1.21
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1139.15 | 24.45 | 6.65 | 24.49 | 7,621 | -73 | 834 | |||
| 20 Nov | 1133.95 | 17.8 | 0.00 | 20.44 | 12,073 | -257 | 902 | |||
| 19 Nov | 1133.95 | 17.8 | 2.20 | 20.44 | 12,073 | -262 | 902 | |||
| 18 Nov | 1126.20 | 15.6 | -10.00 | 21.95 | 6,310 | 960 | 1,153 | |||
| 14 Nov | 1140.70 | 25.6 | -3.55 | 19.79 | 1,221 | 50 | 191 | |||
| 13 Nov | 1139.15 | 29.15 | -8.80 | 21.26 | 366 | 33 | 140 | |||
| 12 Nov | 1158.15 | 37.95 | -11.10 | 18.46 | 56 | -16 | 112 | |||
|
|
||||||||||
| 11 Nov | 1171.00 | 49.05 | 5.55 | 19.66 | 123 | 31 | 129 | |||
| 8 Nov | 1160.95 | 43.5 | -0.80 | 17.92 | 49 | 9 | 98 | |||
| 7 Nov | 1159.90 | 44.3 | -7.30 | 19.06 | 109 | 9 | 90 | |||
| 6 Nov | 1166.50 | 51.6 | -3.20 | 19.00 | 48 | -6 | 80 | |||
| 5 Nov | 1171.70 | 54.8 | 16.55 | 21.06 | 617 | 4 | 87 | |||
| 4 Nov | 1139.25 | 38.25 | -19.30 | 22.78 | 354 | 66 | 81 | |||
| 1 Nov | 1169.55 | 57.55 | -1.95 | 22.07 | 1 | 0 | 16 | |||
| 31 Oct | 1159.55 | 59.5 | -6.00 | - | 12 | 5 | 17 | |||
| 30 Oct | 1170.40 | 65.5 | -6.30 | - | 9 | 3 | 11 | |||
| 29 Oct | 1186.85 | 71.8 | 7.80 | - | 27 | 5 | 8 | |||
| 28 Oct | 1171.60 | 64 | -18.00 | - | 8 | 4 | 4 | |||
| 25 Oct | 1189.35 | 82 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1167.35 | 82 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1160.40 | 82 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1175.75 | 82 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1190.30 | 82 | 0.00 | - | 0 | -1 | 0 | |||
| 18 Oct | 1196.85 | 82 | 27.05 | - | 5 | -1 | 4 | |||
| 17 Oct | 1131.85 | 54.95 | -115.60 | - | 8 | 2 | 2 | |||
| 16 Oct | 1153.20 | 170.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1153.85 | 170.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1164.35 | 170.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1172.45 | 170.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1184.25 | 170.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1170.15 | 170.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1153.30 | 170.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1145.70 | 170.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1178.40 | 170.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1175.70 | 170.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1226.65 | 170.55 | 170.55 | - | 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 1130 expiring on 28NOV2024
Delta for 1130 CE is 0.66
Historical price for 1130 CE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 24.45, which was 6.65 higher than the previous day. The implied volatity was 24.49, the open interest changed by -73 which decreased total open position to 834
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was 20.44, the open interest changed by -257 which decreased total open position to 902
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 17.8, which was 2.20 higher than the previous day. The implied volatity was 20.44, the open interest changed by -262 which decreased total open position to 902
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 15.6, which was -10.00 lower than the previous day. The implied volatity was 21.95, the open interest changed by 960 which increased total open position to 1153
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 25.6, which was -3.55 lower than the previous day. The implied volatity was 19.79, the open interest changed by 50 which increased total open position to 191
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 29.15, which was -8.80 lower than the previous day. The implied volatity was 21.26, the open interest changed by 33 which increased total open position to 140
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 37.95, which was -11.10 lower than the previous day. The implied volatity was 18.46, the open interest changed by -16 which decreased total open position to 112
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 49.05, which was 5.55 higher than the previous day. The implied volatity was 19.66, the open interest changed by 31 which increased total open position to 129
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 43.5, which was -0.80 lower than the previous day. The implied volatity was 17.92, the open interest changed by 9 which increased total open position to 98
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 44.3, which was -7.30 lower than the previous day. The implied volatity was 19.06, the open interest changed by 9 which increased total open position to 90
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 51.6, which was -3.20 lower than the previous day. The implied volatity was 19.00, the open interest changed by -6 which decreased total open position to 80
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 54.8, which was 16.55 higher than the previous day. The implied volatity was 21.06, the open interest changed by 4 which increased total open position to 87
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 38.25, which was -19.30 lower than the previous day. The implied volatity was 22.78, the open interest changed by 66 which increased total open position to 81
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 57.55, which was -1.95 lower than the previous day. The implied volatity was 22.07, the open interest changed by 0 which decreased total open position to 16
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 59.5, which was -6.00 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 65.5, which was -6.30 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 71.8, which was 7.80 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 64, which was -18.00 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 82, 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 82, 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 82, 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 82, 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 82, 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 82, which was 27.05 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 54.95, which was -115.60 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 170.55, 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 170.55, 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 170.55, 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 170.55, 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 170.55, 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 170.55, 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 170.55, 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 170.55, 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 170.55, 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 170.55, 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 170.55, which was 170.55 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 1130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0.59
Theta: -1.01
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1139.15 | 10.2 | -3.95 | 26.92 | 8,774 | 596 | 1,599 |
| 20 Nov | 1133.95 | 14.15 | 0.00 | 24.13 | 7,139 | 102 | 1,050 |
| 19 Nov | 1133.95 | 14.15 | -3.65 | 24.13 | 7,139 | 149 | 1,050 |
| 18 Nov | 1126.20 | 17.8 | 5.60 | 22.94 | 3,827 | 144 | 903 |
| 14 Nov | 1140.70 | 12.2 | -0.30 | 20.89 | 2,263 | 99 | 756 |
| 13 Nov | 1139.15 | 12.5 | 2.50 | 21.65 | 3,101 | 160 | 665 |
| 12 Nov | 1158.15 | 10 | 3.45 | 23.54 | 1,568 | 68 | 572 |
| 11 Nov | 1171.00 | 6.55 | -2.70 | 22.21 | 894 | 32 | 503 |
| 8 Nov | 1160.95 | 9.25 | -1.00 | 21.93 | 734 | 40 | 467 |
| 7 Nov | 1159.90 | 10.25 | 1.45 | 22.33 | 563 | 15 | 427 |
| 6 Nov | 1166.50 | 8.8 | -2.05 | 22.63 | 628 | -6 | 412 |
| 5 Nov | 1171.70 | 10.85 | -9.65 | 24.78 | 1,574 | 83 | 418 |
| 4 Nov | 1139.25 | 20.5 | 4.90 | 25.76 | 1,081 | 67 | 333 |
| 1 Nov | 1169.55 | 15.6 | 1.05 | 27.68 | 50 | 1 | 264 |
| 31 Oct | 1159.55 | 14.55 | 1.00 | - | 541 | 25 | 263 |
| 30 Oct | 1170.40 | 13.55 | 2.55 | - | 312 | 43 | 154 |
| 29 Oct | 1186.85 | 11 | -2.90 | - | 145 | 38 | 110 |
| 28 Oct | 1171.60 | 13.9 | 2.85 | - | 71 | 23 | 73 |
| 25 Oct | 1189.35 | 11.05 | -2.60 | - | 18 | 2 | 50 |
| 24 Oct | 1167.35 | 13.65 | -2.55 | - | 3 | 1 | 48 |
| 23 Oct | 1160.40 | 16.2 | 4.15 | - | 70 | 25 | 47 |
| 22 Oct | 1175.75 | 12.05 | 0.90 | - | 4 | 2 | 22 |
| 21 Oct | 1190.30 | 11.15 | 0.05 | - | 10 | 8 | 19 |
| 18 Oct | 1196.85 | 11.1 | 1.80 | - | 15 | 11 | 11 |
| 17 Oct | 1131.85 | 9.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1153.20 | 9.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1153.85 | 9.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1164.35 | 9.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1172.45 | 9.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1184.25 | 9.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1170.15 | 9.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1153.30 | 9.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1145.70 | 9.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1178.40 | 9.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1175.70 | 9.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1226.65 | 9.3 | 9.30 | - | 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 1130 expiring on 28NOV2024
Delta for 1130 PE is -0.35
Historical price for 1130 PE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 10.2, which was -3.95 lower than the previous day. The implied volatity was 26.92, the open interest changed by 596 which increased total open position to 1599
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 14.15, which was 0.00 lower than the previous day. The implied volatity was 24.13, the open interest changed by 102 which increased total open position to 1050
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 14.15, which was -3.65 lower than the previous day. The implied volatity was 24.13, the open interest changed by 149 which increased total open position to 1050
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 17.8, which was 5.60 higher than the previous day. The implied volatity was 22.94, the open interest changed by 144 which increased total open position to 903
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 12.2, which was -0.30 lower than the previous day. The implied volatity was 20.89, the open interest changed by 99 which increased total open position to 756
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 12.5, which was 2.50 higher than the previous day. The implied volatity was 21.65, the open interest changed by 160 which increased total open position to 665
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 10, which was 3.45 higher than the previous day. The implied volatity was 23.54, the open interest changed by 68 which increased total open position to 572
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 6.55, which was -2.70 lower than the previous day. The implied volatity was 22.21, the open interest changed by 32 which increased total open position to 503
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 9.25, which was -1.00 lower than the previous day. The implied volatity was 21.93, the open interest changed by 40 which increased total open position to 467
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 10.25, which was 1.45 higher than the previous day. The implied volatity was 22.33, the open interest changed by 15 which increased total open position to 427
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 8.8, which was -2.05 lower than the previous day. The implied volatity was 22.63, the open interest changed by -6 which decreased total open position to 412
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 10.85, which was -9.65 lower than the previous day. The implied volatity was 24.78, the open interest changed by 83 which increased total open position to 418
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 20.5, which was 4.90 higher than the previous day. The implied volatity was 25.76, the open interest changed by 67 which increased total open position to 333
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 15.6, which was 1.05 higher than the previous day. The implied volatity was 27.68, the open interest changed by 1 which increased total open position to 264
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 14.55, 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 30 Oct AXISBANK was trading at 1170.40. The strike last trading price was 13.55, which was 2.55 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 11, which was -2.90 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 13.9, which was 2.85 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 11.05, which was -2.60 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 13.65, which was -2.55 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 16.2, which was 4.15 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 12.05, which was 0.90 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 11.15, which was 0.05 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 11.1, which was 1.80 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 9.3, 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 9.3, 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 9.3, 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 9.3, 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 9.3, 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 9.3, 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 9.3, 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 9.3, 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 9.3, 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 9.3, 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 9.3, 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 9.3, which was 9.30 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
