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

1139.15 5.20 (0.46%)

Back to Option Chain


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