AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
27 Dec 2024 04:13 PM IST
| AXISBANK 30JAN2025 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.98
Theta: -0.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 1077.45 | 7.7 | -0.65 | 19.02 | 951 | -27 | 565 | |||
| 26 Dec | 1076.70 | 8.35 | -1.50 | 19.54 | 699 | 147 | 593 | |||
| 24 Dec | 1078.90 | 9.85 | -1.15 | 19.23 | 443 | 13 | 445 | |||
| 23 Dec | 1079.15 | 11 | -0.60 | 21.06 | 436 | 20 | 432 | |||
| 20 Dec | 1071.85 | 11.6 | -13.05 | 22.15 | 620 | 174 | 412 | |||
| 19 Dec | 1108.90 | 24.65 | -5.85 | 21.21 | 331 | 77 | 238 | |||
| 18 Dec | 1122.25 | 30.5 | -7.50 | 20.81 | 176 | 73 | 162 | |||
| 17 Dec | 1136.25 | 38 | -8.00 | 21.46 | 51 | 7 | 89 | |||
| 16 Dec | 1150.90 | 46 | 0.40 | 21.28 | 35 | 10 | 82 | |||
| 13 Dec | 1148.15 | 45.6 | -5.20 | 18.42 | 187 | 52 | 73 | |||
| 12 Dec | 1145.65 | 50.8 | 0.85 | 24.05 | 3 | 2 | 21 | |||
| 11 Dec | 1147.25 | 49.95 | -4.95 | 22.45 | 2 | 1 | 18 | |||
| 10 Dec | 1153.65 | 54.9 | -13.05 | 22.07 | 2 | 1 | 16 | |||
| 9 Dec | 1163.25 | 67.95 | -6.05 | 24.55 | 17 | -10 | 10 | |||
|
|
||||||||||
| 6 Dec | 1184.55 | 74 | 8.00 | 19.92 | 5 | -1 | 21 | |||
| 5 Dec | 1166.40 | 66 | 4.60 | 21.71 | 2 | -1 | 21 | |||
| 4 Dec | 1159.45 | 61.4 | 2.40 | 22.60 | 12 | 2 | 22 | |||
| 3 Dec | 1160.50 | 59 | 11.00 | 19.96 | 19 | -3 | 20 | |||
| 2 Dec | 1137.10 | 48 | 1.40 | 22.24 | 20 | 14 | 22 | |||
| 29 Nov | 1136.30 | 46.6 | -43.00 | 20.45 | 9 | 7 | 7 | |||
| 28 Nov | 1132.50 | 89.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1155.90 | 89.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1139.15 | 89.6 | 89.60 | - | 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 1140 expiring on 30JAN2025
Delta for 1140 CE is 0.22
Historical price for 1140 CE is as follows
On 27 Dec AXISBANK was trading at 1077.45. The strike last trading price was 7.7, which was -0.65 lower than the previous day. The implied volatity was 19.02, the open interest changed by -27 which decreased total open position to 565
On 26 Dec AXISBANK was trading at 1076.70. The strike last trading price was 8.35, which was -1.50 lower than the previous day. The implied volatity was 19.54, the open interest changed by 147 which increased total open position to 593
On 24 Dec AXISBANK was trading at 1078.90. The strike last trading price was 9.85, which was -1.15 lower than the previous day. The implied volatity was 19.23, the open interest changed by 13 which increased total open position to 445
On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 11, which was -0.60 lower than the previous day. The implied volatity was 21.06, the open interest changed by 20 which increased total open position to 432
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 11.6, which was -13.05 lower than the previous day. The implied volatity was 22.15, the open interest changed by 174 which increased total open position to 412
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 24.65, which was -5.85 lower than the previous day. The implied volatity was 21.21, the open interest changed by 77 which increased total open position to 238
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 30.5, which was -7.50 lower than the previous day. The implied volatity was 20.81, the open interest changed by 73 which increased total open position to 162
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 38, which was -8.00 lower than the previous day. The implied volatity was 21.46, the open interest changed by 7 which increased total open position to 89
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 46, which was 0.40 higher than the previous day. The implied volatity was 21.28, the open interest changed by 10 which increased total open position to 82
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 45.6, which was -5.20 lower than the previous day. The implied volatity was 18.42, the open interest changed by 52 which increased total open position to 73
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 50.8, which was 0.85 higher than the previous day. The implied volatity was 24.05, the open interest changed by 2 which increased total open position to 21
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 49.95, which was -4.95 lower than the previous day. The implied volatity was 22.45, the open interest changed by 1 which increased total open position to 18
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 54.9, which was -13.05 lower than the previous day. The implied volatity was 22.07, the open interest changed by 1 which increased total open position to 16
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 67.95, which was -6.05 lower than the previous day. The implied volatity was 24.55, the open interest changed by -10 which decreased total open position to 10
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 74, which was 8.00 higher than the previous day. The implied volatity was 19.92, the open interest changed by -1 which decreased total open position to 21
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 66, which was 4.60 higher than the previous day. The implied volatity was 21.71, the open interest changed by -1 which decreased total open position to 21
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 61.4, which was 2.40 higher than the previous day. The implied volatity was 22.60, the open interest changed by 2 which increased total open position to 22
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 59, which was 11.00 higher than the previous day. The implied volatity was 19.96, the open interest changed by -3 which decreased total open position to 20
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 48, which was 1.40 higher than the previous day. The implied volatity was 22.24, the open interest changed by 14 which increased total open position to 22
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 46.6, which was -43.00 lower than the previous day. The implied volatity was 20.45, the open interest changed by 7 which increased total open position to 7
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 89.6, 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 89.6, 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 89.6, which was 89.60 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 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 1.01
Theta: -0.06
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 1077.45 | 60.2 | -2.70 | 20.29 | 100 | 30 | 324 |
| 26 Dec | 1076.70 | 62.9 | 3.05 | 22.11 | 94 | 62 | 294 |
| 24 Dec | 1078.90 | 59.85 | -3.95 | 22.21 | 81 | 37 | 230 |
| 23 Dec | 1079.15 | 63.8 | -5.55 | 22.47 | 14 | 3 | 194 |
| 20 Dec | 1071.85 | 69.35 | 25.10 | 22.57 | 111 | 20 | 192 |
| 19 Dec | 1108.90 | 44.25 | 9.00 | 23.49 | 73 | 26 | 173 |
| 18 Dec | 1122.25 | 35.25 | 5.25 | 21.85 | 71 | 24 | 147 |
| 17 Dec | 1136.25 | 30 | 5.40 | 21.76 | 74 | 30 | 123 |
| 16 Dec | 1150.90 | 24.6 | -3.25 | 21.65 | 44 | -1 | 94 |
| 13 Dec | 1148.15 | 27.85 | 0.60 | 24.19 | 127 | 63 | 95 |
| 12 Dec | 1145.65 | 27.25 | -2.40 | 21.99 | 13 | 9 | 32 |
| 11 Dec | 1147.25 | 29.65 | 3.15 | 23.80 | 26 | 13 | 22 |
| 10 Dec | 1153.65 | 26.5 | 1.50 | 23.57 | 3 | 2 | 9 |
| 9 Dec | 1163.25 | 25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1184.55 | 25 | 1.00 | 27.80 | 1 | 0 | 7 |
| 5 Dec | 1166.40 | 24 | -3.85 | 24.09 | 4 | 0 | 7 |
| 4 Dec | 1159.45 | 27.85 | -6.15 | 24.29 | 1 | 0 | 7 |
| 3 Dec | 1160.50 | 34 | 0.00 | 0.00 | 0 | 5 | 0 |
| 2 Dec | 1137.10 | 34 | -3.40 | 22.59 | 5 | 4 | 6 |
| 29 Nov | 1136.30 | 37.4 | -12.15 | 24.27 | 4 | 0 | 0 |
| 28 Nov | 1132.50 | 49.55 | 0.00 | 0.99 | 0 | 0 | 0 |
| 25 Nov | 1155.90 | 49.55 | 0.00 | 2.18 | 0 | 0 | 0 |
| 21 Nov | 1139.15 | 49.55 | 0.00 | 1.15 | 0 | 0 | 0 |
| 14 Nov | 1140.70 | 49.55 | 0.00 | 1.32 | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 49.55 | 0.00 | 1.41 | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 49.55 | 0.00 | 2.29 | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 49.55 | 0.00 | 3.18 | 0 | 0 | 0 |
| 7 Nov | 1159.90 | 49.55 | 0.00 | 2.37 | 0 | 0 | 0 |
| 6 Nov | 1166.50 | 49.55 | 0.00 | 2.81 | 0 | 0 | 0 |
| 5 Nov | 1171.70 | 49.55 | 0.00 | 2.99 | 0 | 0 | 0 |
| 4 Nov | 1139.25 | 49.55 | 1.88 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1140 expiring on 30JAN2025
Delta for 1140 PE is -0.76
Historical price for 1140 PE is as follows
On 27 Dec AXISBANK was trading at 1077.45. The strike last trading price was 60.2, which was -2.70 lower than the previous day. The implied volatity was 20.29, the open interest changed by 30 which increased total open position to 324
On 26 Dec AXISBANK was trading at 1076.70. The strike last trading price was 62.9, which was 3.05 higher than the previous day. The implied volatity was 22.11, the open interest changed by 62 which increased total open position to 294
On 24 Dec AXISBANK was trading at 1078.90. The strike last trading price was 59.85, which was -3.95 lower than the previous day. The implied volatity was 22.21, the open interest changed by 37 which increased total open position to 230
On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 63.8, which was -5.55 lower than the previous day. The implied volatity was 22.47, the open interest changed by 3 which increased total open position to 194
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 69.35, which was 25.10 higher than the previous day. The implied volatity was 22.57, the open interest changed by 20 which increased total open position to 192
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 44.25, which was 9.00 higher than the previous day. The implied volatity was 23.49, the open interest changed by 26 which increased total open position to 173
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 35.25, which was 5.25 higher than the previous day. The implied volatity was 21.85, the open interest changed by 24 which increased total open position to 147
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 30, which was 5.40 higher than the previous day. The implied volatity was 21.76, the open interest changed by 30 which increased total open position to 123
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 24.6, which was -3.25 lower than the previous day. The implied volatity was 21.65, the open interest changed by -1 which decreased total open position to 94
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 27.85, which was 0.60 higher than the previous day. The implied volatity was 24.19, the open interest changed by 63 which increased total open position to 95
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 27.25, which was -2.40 lower than the previous day. The implied volatity was 21.99, the open interest changed by 9 which increased total open position to 32
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 29.65, which was 3.15 higher than the previous day. The implied volatity was 23.80, the open interest changed by 13 which increased total open position to 22
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 26.5, which was 1.50 higher than the previous day. The implied volatity was 23.57, the open interest changed by 2 which increased total open position to 9
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 25, 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 25, which was 1.00 higher than the previous day. The implied volatity was 27.80, the open interest changed by 0 which decreased total open position to 7
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 24, which was -3.85 lower than the previous day. The implied volatity was 24.09, the open interest changed by 0 which decreased total open position to 7
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 27.85, which was -6.15 lower than the previous day. The implied volatity was 24.29, the open interest changed by 0 which decreased total open position to 7
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 34, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 34, which was -3.40 lower than the previous day. The implied volatity was 22.59, the open interest changed by 4 which increased total open position to 6
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 37.4, which was -12.15 lower than the previous day. The implied volatity was 24.27, 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 49.55, which was 0.00 lower than the previous day. The implied volatity was 0.99, 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 49.55, which was 0.00 lower than the previous day. The implied volatity was 2.18, 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 49.55, which was 0.00 lower than the previous day. The implied volatity was 1.15, 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 49.55, which was 0.00 lower than the previous day. The implied volatity was 1.32, 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 49.55, which was 0.00 lower than the previous day. The implied volatity was 1.41, 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 49.55, which was 0.00 lower than the previous day. The implied volatity was 2.29, 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 49.55, which was 0.00 lower than the previous day. The implied volatity was 3.18, 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 49.55, which was 0.00 lower than the previous day. The implied volatity was 2.37, 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 49.55, which was 0.00 lower than the previous day. The implied volatity was 2.81, 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 49.55, which was 0.00 lower than the previous day. The implied volatity was 2.99, 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 49.55, which was lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
