AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1130 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.18
Theta: -0.44
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1071.85 | 1.15 | -6.10 | 27.59 | 9,495 | -48 | 2,013 | |||
| 19 Dec | 1108.90 | 7.25 | -5.70 | 22.94 | 6,241 | 434 | 2,018 | |||
| 18 Dec | 1122.25 | 12.95 | -7.85 | 22.38 | 5,596 | 567 | 1,582 | |||
| 17 Dec | 1136.25 | 20.8 | -8.70 | 23.62 | 2,465 | 101 | 1,013 | |||
| 16 Dec | 1150.90 | 29.5 | 0.20 | 22.51 | 1,610 | -79 | 913 | |||
| 13 Dec | 1148.15 | 29.3 | -0.90 | 14.24 | 9,901 | 309 | 1,000 | |||
| 12 Dec | 1145.65 | 30.2 | -1.70 | 21.41 | 396 | 16 | 691 | |||
| 11 Dec | 1147.25 | 31.9 | -5.35 | 20.87 | 439 | 56 | 674 | |||
| 10 Dec | 1153.65 | 37.25 | -10.75 | 19.50 | 269 | -3 | 618 | |||
| 9 Dec | 1163.25 | 48 | -15.70 | 19.44 | 36 | 5 | 621 | |||
| 6 Dec | 1184.55 | 63.7 | 12.00 | 20.02 | 473 | -44 | 618 | |||
| 5 Dec | 1166.40 | 51.7 | 8.50 | 20.41 | 343 | -76 | 667 | |||
| 4 Dec | 1159.45 | 43.2 | -1.55 | 18.59 | 305 | -12 | 744 | |||
| 3 Dec | 1160.50 | 44.75 | 12.20 | 17.71 | 1,078 | -101 | 758 | |||
|
|
||||||||||
| 2 Dec | 1137.10 | 32.55 | -0.65 | 21.70 | 2,908 | 281 | 862 | |||
| 29 Nov | 1136.30 | 33.2 | -1.75 | 20.23 | 1,608 | 83 | 582 | |||
| 28 Nov | 1132.50 | 34.95 | -9.85 | 22.14 | 1,173 | 306 | 504 | |||
| 27 Nov | 1149.65 | 44.8 | 5.25 | 21.34 | 427 | -3 | 201 | |||
| 26 Nov | 1144.80 | 39.55 | -10.65 | 20.69 | 87 | 23 | 202 | |||
| 25 Nov | 1155.90 | 50.2 | 8.20 | 21.52 | 146 | 102 | 179 | |||
| 22 Nov | 1142.40 | 42 | -1.00 | 21.46 | 824 | 100 | 177 | |||
| 21 Nov | 1139.15 | 43 | 5.00 | 20.95 | 189 | -4 | 78 | |||
| 20 Nov | 1133.95 | 38 | 0.00 | 21.21 | 282 | 35 | 82 | |||
| 19 Nov | 1133.95 | 38 | 5.40 | 21.21 | 282 | 35 | 82 | |||
| 18 Nov | 1126.20 | 32.6 | -44.20 | 20.00 | 58 | 46 | 46 | |||
| 14 Nov | 1140.70 | 76.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1139.15 | 76.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1158.15 | 76.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1171.00 | 76.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1160.95 | 76.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1159.90 | 76.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1171.70 | 76.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1139.25 | 76.8 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1130 expiring on 26DEC2024
Delta for 1130 CE is 0.07
Historical price for 1130 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 1.15, which was -6.10 lower than the previous day. The implied volatity was 27.59, the open interest changed by -48 which decreased total open position to 2013
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 7.25, which was -5.70 lower than the previous day. The implied volatity was 22.94, the open interest changed by 434 which increased total open position to 2018
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 12.95, which was -7.85 lower than the previous day. The implied volatity was 22.38, the open interest changed by 567 which increased total open position to 1582
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 20.8, which was -8.70 lower than the previous day. The implied volatity was 23.62, the open interest changed by 101 which increased total open position to 1013
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 29.5, which was 0.20 higher than the previous day. The implied volatity was 22.51, the open interest changed by -79 which decreased total open position to 913
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 29.3, which was -0.90 lower than the previous day. The implied volatity was 14.24, the open interest changed by 309 which increased total open position to 1000
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 30.2, which was -1.70 lower than the previous day. The implied volatity was 21.41, the open interest changed by 16 which increased total open position to 691
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 31.9, which was -5.35 lower than the previous day. The implied volatity was 20.87, the open interest changed by 56 which increased total open position to 674
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 37.25, which was -10.75 lower than the previous day. The implied volatity was 19.50, the open interest changed by -3 which decreased total open position to 618
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 48, which was -15.70 lower than the previous day. The implied volatity was 19.44, the open interest changed by 5 which increased total open position to 621
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 63.7, which was 12.00 higher than the previous day. The implied volatity was 20.02, the open interest changed by -44 which decreased total open position to 618
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 51.7, which was 8.50 higher than the previous day. The implied volatity was 20.41, the open interest changed by -76 which decreased total open position to 667
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 43.2, which was -1.55 lower than the previous day. The implied volatity was 18.59, the open interest changed by -12 which decreased total open position to 744
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 44.75, which was 12.20 higher than the previous day. The implied volatity was 17.71, the open interest changed by -101 which decreased total open position to 758
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 32.55, which was -0.65 lower than the previous day. The implied volatity was 21.70, the open interest changed by 281 which increased total open position to 862
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 33.2, which was -1.75 lower than the previous day. The implied volatity was 20.23, the open interest changed by 83 which increased total open position to 582
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 34.95, which was -9.85 lower than the previous day. The implied volatity was 22.14, the open interest changed by 306 which increased total open position to 504
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 44.8, which was 5.25 higher than the previous day. The implied volatity was 21.34, the open interest changed by -3 which decreased total open position to 201
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 39.55, which was -10.65 lower than the previous day. The implied volatity was 20.69, the open interest changed by 23 which increased total open position to 202
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 50.2, which was 8.20 higher than the previous day. The implied volatity was 21.52, the open interest changed by 102 which increased total open position to 179
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 42, which was -1.00 lower than the previous day. The implied volatity was 21.46, the open interest changed by 100 which increased total open position to 177
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 43, which was 5.00 higher than the previous day. The implied volatity was 20.95, the open interest changed by -4 which decreased total open position to 78
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 38, which was 0.00 lower than the previous day. The implied volatity was 21.21, the open interest changed by 35 which increased total open position to 82
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 38, which was 5.40 higher than the previous day. The implied volatity was 21.21, the open interest changed by 35 which increased total open position to 82
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 32.6, which was -44.20 lower than the previous day. The implied volatity was 20.00, the open interest changed by 46 which increased total open position to 46
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 76.8, 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 76.8, 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 76.8, 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 76.8, 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 76.8, 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 76.8, 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 76.8, 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 76.8, 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 26DEC2024 1130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.30
Theta: -0.63
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 61.45 | 38.15 | 36.46 | 666 | -235 | 629 |
| 19 Dec | 1108.90 | 23.3 | 6.65 | 21.04 | 1,810 | -197 | 864 |
| 18 Dec | 1122.25 | 16.65 | 4.45 | 21.89 | 3,846 | 17 | 1,065 |
| 17 Dec | 1136.25 | 12.2 | 4.25 | 22.16 | 4,771 | -53 | 1,052 |
| 16 Dec | 1150.90 | 7.95 | -0.45 | 21.81 | 2,754 | -122 | 1,118 |
| 13 Dec | 1148.15 | 8.4 | -1.75 | 21.63 | 8,218 | 167 | 1,231 |
| 12 Dec | 1145.65 | 10.15 | -2.00 | 20.52 | 1,462 | 152 | 1,065 |
| 11 Dec | 1147.25 | 12.15 | 2.05 | 23.11 | 3,485 | 131 | 932 |
| 10 Dec | 1153.65 | 10.1 | 2.85 | 22.99 | 1,374 | 18 | 805 |
| 9 Dec | 1163.25 | 7.25 | 2.30 | 22.86 | 1,407 | -113 | 787 |
| 6 Dec | 1184.55 | 4.95 | -3.40 | 22.16 | 2,983 | 137 | 920 |
| 5 Dec | 1166.40 | 8.35 | -2.90 | 22.40 | 1,789 | -182 | 805 |
| 4 Dec | 1159.45 | 11.25 | 0.90 | 22.49 | 2,188 | 27 | 994 |
| 3 Dec | 1160.50 | 10.35 | -7.65 | 21.78 | 1,782 | 220 | 977 |
| 2 Dec | 1137.10 | 18 | -1.05 | 21.00 | 2,356 | 199 | 759 |
| 29 Nov | 1136.30 | 19.05 | -2.25 | 21.22 | 1,855 | 122 | 561 |
| 28 Nov | 1132.50 | 21.3 | 5.25 | 22.13 | 1,481 | 194 | 439 |
| 27 Nov | 1149.65 | 16.05 | -4.15 | 22.36 | 767 | 40 | 246 |
| 26 Nov | 1144.80 | 20.2 | 3.85 | 23.29 | 206 | 37 | 208 |
| 25 Nov | 1155.90 | 16.35 | -5.90 | 23.56 | 358 | 98 | 174 |
| 22 Nov | 1142.40 | 22.25 | -0.15 | 23.37 | 498 | 73 | 149 |
| 21 Nov | 1139.15 | 22.4 | -3.80 | 23.71 | 106 | 15 | 76 |
| 20 Nov | 1133.95 | 26.2 | 0.00 | 22.95 | 80 | 48 | 62 |
| 19 Nov | 1133.95 | 26.2 | -1.40 | 22.95 | 80 | 49 | 62 |
| 18 Nov | 1126.20 | 27.6 | -7.10 | 21.50 | 14 | 12 | 12 |
| 14 Nov | 1140.70 | 34.7 | 0.00 | 1.71 | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 34.7 | 0.00 | 1.88 | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 34.7 | 0.00 | 2.89 | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 34.7 | 0.00 | 3.68 | 0 | 0 | 0 |
| 8 Nov | 1160.95 | 34.7 | 0.00 | 3.15 | 0 | 0 | 0 |
| 7 Nov | 1159.90 | 34.7 | 0.00 | 3.07 | 0 | 0 | 0 |
| 5 Nov | 1171.70 | 34.7 | 0.00 | 3.66 | 0 | 0 | 0 |
| 4 Nov | 1139.25 | 34.7 | 1.98 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1130 expiring on 26DEC2024
Delta for 1130 PE is -0.87
Historical price for 1130 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 61.45, which was 38.15 higher than the previous day. The implied volatity was 36.46, the open interest changed by -235 which decreased total open position to 629
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 23.3, which was 6.65 higher than the previous day. The implied volatity was 21.04, the open interest changed by -197 which decreased total open position to 864
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 16.65, which was 4.45 higher than the previous day. The implied volatity was 21.89, the open interest changed by 17 which increased total open position to 1065
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 12.2, which was 4.25 higher than the previous day. The implied volatity was 22.16, the open interest changed by -53 which decreased total open position to 1052
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 7.95, which was -0.45 lower than the previous day. The implied volatity was 21.81, the open interest changed by -122 which decreased total open position to 1118
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 8.4, which was -1.75 lower than the previous day. The implied volatity was 21.63, the open interest changed by 167 which increased total open position to 1231
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 10.15, which was -2.00 lower than the previous day. The implied volatity was 20.52, the open interest changed by 152 which increased total open position to 1065
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 12.15, which was 2.05 higher than the previous day. The implied volatity was 23.11, the open interest changed by 131 which increased total open position to 932
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 10.1, which was 2.85 higher than the previous day. The implied volatity was 22.99, the open interest changed by 18 which increased total open position to 805
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 7.25, which was 2.30 higher than the previous day. The implied volatity was 22.86, the open interest changed by -113 which decreased total open position to 787
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 4.95, which was -3.40 lower than the previous day. The implied volatity was 22.16, the open interest changed by 137 which increased total open position to 920
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 8.35, which was -2.90 lower than the previous day. The implied volatity was 22.40, the open interest changed by -182 which decreased total open position to 805
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 11.25, which was 0.90 higher than the previous day. The implied volatity was 22.49, the open interest changed by 27 which increased total open position to 994
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 10.35, which was -7.65 lower than the previous day. The implied volatity was 21.78, the open interest changed by 220 which increased total open position to 977
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 18, which was -1.05 lower than the previous day. The implied volatity was 21.00, the open interest changed by 199 which increased total open position to 759
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 19.05, which was -2.25 lower than the previous day. The implied volatity was 21.22, the open interest changed by 122 which increased total open position to 561
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 21.3, which was 5.25 higher than the previous day. The implied volatity was 22.13, the open interest changed by 194 which increased total open position to 439
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 16.05, which was -4.15 lower than the previous day. The implied volatity was 22.36, the open interest changed by 40 which increased total open position to 246
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 20.2, which was 3.85 higher than the previous day. The implied volatity was 23.29, the open interest changed by 37 which increased total open position to 208
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 16.35, which was -5.90 lower than the previous day. The implied volatity was 23.56, the open interest changed by 98 which increased total open position to 174
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 22.25, which was -0.15 lower than the previous day. The implied volatity was 23.37, the open interest changed by 73 which increased total open position to 149
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 22.4, which was -3.80 lower than the previous day. The implied volatity was 23.71, the open interest changed by 15 which increased total open position to 76
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was 22.95, the open interest changed by 48 which increased total open position to 62
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 26.2, which was -1.40 lower than the previous day. The implied volatity was 22.95, the open interest changed by 49 which increased total open position to 62
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 27.6, which was -7.10 lower than the previous day. The implied volatity was 21.50, the open interest changed by 12 which increased total open position to 12
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 34.7, which was 0.00 lower than the previous day. The implied volatity was 1.71, 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 34.7, which was 0.00 lower than the previous day. The implied volatity was 1.88, 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 34.7, which was 0.00 lower than the previous day. The implied volatity was 2.89, 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 34.7, which was 0.00 lower than the previous day. The implied volatity was 3.68, 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 34.7, which was 0.00 lower than the previous day. The implied volatity was 3.15, 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 34.7, which was 0.00 lower than the previous day. The implied volatity was 3.07, 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 34.7, which was 0.00 lower than the previous day. The implied volatity was 3.66, 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 34.7, which was lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
