AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.11
Theta: -0.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1071.85 | 0.6 | -2.40 | 30.36 | 5,277 | -604 | 3,522 | |||
| 19 Dec | 1108.90 | 3 | -3.15 | 23.46 | 6,267 | -103 | 4,144 | |||
| 18 Dec | 1122.25 | 6.15 | -4.75 | 22.71 | 7,572 | 517 | 4,249 | |||
| 17 Dec | 1136.25 | 10.9 | -5.60 | 22.87 | 10,141 | 465 | 3,746 | |||
| 16 Dec | 1150.90 | 16.5 | -0.30 | 21.01 | 10,971 | 254 | 3,271 | |||
| 13 Dec | 1148.15 | 16.8 | -1.15 | 15.72 | 14,776 | 64 | 3,017 | |||
| 12 Dec | 1145.65 | 17.95 | -1.75 | 20.39 | 5,938 | 153 | 2,953 | |||
| 11 Dec | 1147.25 | 19.7 | -4.30 | 20.32 | 7,233 | 505 | 2,795 | |||
| 10 Dec | 1153.65 | 24 | -8.95 | 19.32 | 4,008 | 483 | 2,292 | |||
| 9 Dec | 1163.25 | 32.95 | -14.35 | 19.21 | 1,143 | 74 | 1,813 | |||
| 6 Dec | 1184.55 | 47.3 | 10.95 | 19.78 | 3,276 | -242 | 1,741 | |||
| 5 Dec | 1166.40 | 36.35 | 6.55 | 18.38 | 4,774 | -288 | 1,983 | |||
| 4 Dec | 1159.45 | 29.8 | -1.20 | 18.68 | 4,517 | -29 | 2,268 | |||
| 3 Dec | 1160.50 | 31 | 9.75 | 17.88 | 7,858 | -737 | 2,309 | |||
| 2 Dec | 1137.10 | 21.25 | -0.75 | 20.75 | 3,927 | 145 | 3,049 | |||
| 29 Nov | 1136.30 | 22 | -1.70 | 19.58 | 5,945 | 537 | 2,914 | |||
| 28 Nov | 1132.50 | 23.7 | -8.40 | 21.23 | 6,830 | 1,146 | 2,429 | |||
| 27 Nov | 1149.65 | 32.1 | 4.15 | 20.76 | 3,708 | 250 | 1,180 | |||
| 26 Nov | 1144.80 | 27.95 | -9.25 | 20.35 | 1,284 | 403 | 934 | |||
| 25 Nov | 1155.90 | 37.2 | 6.90 | 21.15 | 1,837 | 180 | 540 | |||
| 22 Nov | 1142.40 | 30.3 | -1.70 | 20.92 | 1,371 | 178 | 538 | |||
|
|
||||||||||
| 21 Nov | 1139.15 | 32 | 4.65 | 21.08 | 1,675 | 54 | 360 | |||
| 20 Nov | 1133.95 | 27.35 | 0.00 | 20.82 | 488 | 134 | 306 | |||
| 19 Nov | 1133.95 | 27.35 | 4.00 | 20.82 | 488 | 134 | 306 | |||
| 18 Nov | 1126.20 | 23.35 | -8.40 | 20.07 | 168 | 72 | 172 | |||
| 14 Nov | 1140.70 | 31.75 | -2.75 | 19.57 | 100 | 43 | 97 | |||
| 13 Nov | 1139.15 | 34.5 | -10.70 | 20.20 | 47 | 12 | 53 | |||
| 12 Nov | 1158.15 | 45.2 | -6.25 | 21.31 | 15 | 3 | 40 | |||
| 11 Nov | 1171.00 | 51.45 | 5.35 | 19.98 | 4 | 1 | 38 | |||
| 8 Nov | 1160.95 | 46.1 | -1.25 | 18.74 | 16 | 1 | 36 | |||
| 7 Nov | 1159.90 | 47.35 | -6.80 | 19.60 | 15 | 9 | 35 | |||
| 6 Nov | 1166.50 | 54.15 | -1.10 | 20.04 | 11 | 9 | 26 | |||
| 5 Nov | 1171.70 | 55.25 | -10.20 | 19.92 | 28 | 9 | 9 | |||
| 4 Nov | 1139.25 | 65.45 | 65.45 | - | 0 | 0 | 0 | |||
| 1 Nov | 1169.55 | 0 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1150 expiring on 26DEC2024
Delta for 1150 CE is 0.04
Historical price for 1150 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 0.6, which was -2.40 lower than the previous day. The implied volatity was 30.36, the open interest changed by -604 which decreased total open position to 3522
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 3, which was -3.15 lower than the previous day. The implied volatity was 23.46, the open interest changed by -103 which decreased total open position to 4144
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 6.15, which was -4.75 lower than the previous day. The implied volatity was 22.71, the open interest changed by 517 which increased total open position to 4249
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 10.9, which was -5.60 lower than the previous day. The implied volatity was 22.87, the open interest changed by 465 which increased total open position to 3746
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 16.5, which was -0.30 lower than the previous day. The implied volatity was 21.01, the open interest changed by 254 which increased total open position to 3271
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 16.8, which was -1.15 lower than the previous day. The implied volatity was 15.72, the open interest changed by 64 which increased total open position to 3017
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 17.95, which was -1.75 lower than the previous day. The implied volatity was 20.39, the open interest changed by 153 which increased total open position to 2953
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 19.7, which was -4.30 lower than the previous day. The implied volatity was 20.32, the open interest changed by 505 which increased total open position to 2795
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 24, which was -8.95 lower than the previous day. The implied volatity was 19.32, the open interest changed by 483 which increased total open position to 2292
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 32.95, which was -14.35 lower than the previous day. The implied volatity was 19.21, the open interest changed by 74 which increased total open position to 1813
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 47.3, which was 10.95 higher than the previous day. The implied volatity was 19.78, the open interest changed by -242 which decreased total open position to 1741
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 36.35, which was 6.55 higher than the previous day. The implied volatity was 18.38, the open interest changed by -288 which decreased total open position to 1983
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 29.8, which was -1.20 lower than the previous day. The implied volatity was 18.68, the open interest changed by -29 which decreased total open position to 2268
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 31, which was 9.75 higher than the previous day. The implied volatity was 17.88, the open interest changed by -737 which decreased total open position to 2309
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 21.25, which was -0.75 lower than the previous day. The implied volatity was 20.75, the open interest changed by 145 which increased total open position to 3049
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 22, which was -1.70 lower than the previous day. The implied volatity was 19.58, the open interest changed by 537 which increased total open position to 2914
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 23.7, which was -8.40 lower than the previous day. The implied volatity was 21.23, the open interest changed by 1146 which increased total open position to 2429
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 32.1, which was 4.15 higher than the previous day. The implied volatity was 20.76, the open interest changed by 250 which increased total open position to 1180
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 27.95, which was -9.25 lower than the previous day. The implied volatity was 20.35, the open interest changed by 403 which increased total open position to 934
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 37.2, which was 6.90 higher than the previous day. The implied volatity was 21.15, the open interest changed by 180 which increased total open position to 540
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 30.3, which was -1.70 lower than the previous day. The implied volatity was 20.92, the open interest changed by 178 which increased total open position to 538
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 32, which was 4.65 higher than the previous day. The implied volatity was 21.08, the open interest changed by 54 which increased total open position to 360
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was 20.82, the open interest changed by 134 which increased total open position to 306
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 27.35, which was 4.00 higher than the previous day. The implied volatity was 20.82, the open interest changed by 134 which increased total open position to 306
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 23.35, which was -8.40 lower than the previous day. The implied volatity was 20.07, the open interest changed by 72 which increased total open position to 172
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 31.75, which was -2.75 lower than the previous day. The implied volatity was 19.57, the open interest changed by 43 which increased total open position to 97
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 34.5, which was -10.70 lower than the previous day. The implied volatity was 20.20, the open interest changed by 12 which increased total open position to 53
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 45.2, which was -6.25 lower than the previous day. The implied volatity was 21.31, the open interest changed by 3 which increased total open position to 40
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 51.45, which was 5.35 higher than the previous day. The implied volatity was 19.98, the open interest changed by 1 which increased total open position to 38
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 46.1, which was -1.25 lower than the previous day. The implied volatity was 18.74, the open interest changed by 1 which increased total open position to 36
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 47.35, which was -6.80 lower than the previous day. The implied volatity was 19.60, the open interest changed by 9 which increased total open position to 35
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 54.15, which was -1.10 lower than the previous day. The implied volatity was 20.04, the open interest changed by 9 which increased total open position to 26
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 55.25, which was -10.20 lower than the previous day. The implied volatity was 19.92, the open interest changed by 9 which increased total open position to 9
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 65.45, which was 65.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov AXISBANK was trading at 1169.55. 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 26DEC2024 1150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.16
Theta: -0.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 79.25 | 40.40 | 34.38 | 543 | -155 | 1,478 |
| 19 Dec | 1108.90 | 38.85 | 9.25 | 19.98 | 1,152 | -283 | 1,636 |
| 18 Dec | 1122.25 | 29.6 | 7.40 | 21.74 | 2,138 | -334 | 1,924 |
| 17 Dec | 1136.25 | 22.2 | 7.35 | 21.30 | 4,355 | -54 | 2,262 |
| 16 Dec | 1150.90 | 14.85 | -0.95 | 20.35 | 4,615 | 202 | 2,321 |
| 13 Dec | 1148.15 | 15.8 | -2.10 | 21.96 | 3,893 | -16 | 2,110 |
| 12 Dec | 1145.65 | 17.9 | -2.20 | 19.67 | 4,267 | 381 | 2,126 |
| 11 Dec | 1147.25 | 20.1 | 3.10 | 23.01 | 6,568 | 312 | 1,748 |
| 10 Dec | 1153.65 | 17 | 4.75 | 22.54 | 4,386 | 352 | 1,450 |
| 9 Dec | 1163.25 | 12.25 | 4.20 | 22.04 | 2,841 | -95 | 1,104 |
| 6 Dec | 1184.55 | 8.05 | -5.20 | 20.90 | 5,433 | 118 | 1,216 |
| 5 Dec | 1166.40 | 13.25 | -4.55 | 21.44 | 4,178 | -71 | 1,093 |
| 4 Dec | 1159.45 | 17.8 | 1.30 | 22.05 | 3,509 | -169 | 1,167 |
| 3 Dec | 1160.50 | 16.5 | -10.20 | 21.28 | 3,148 | 96 | 1,343 |
| 2 Dec | 1137.10 | 26.7 | -1.05 | 20.18 | 851 | -7 | 1,246 |
| 29 Nov | 1136.30 | 27.75 | -2.50 | 20.57 | 1,391 | -195 | 1,257 |
| 28 Nov | 1132.50 | 30.25 | 6.85 | 21.50 | 2,784 | 645 | 1,457 |
| 27 Nov | 1149.65 | 23.4 | -5.60 | 21.86 | 1,571 | 214 | 768 |
| 26 Nov | 1144.80 | 29 | 6.25 | 23.23 | 716 | 207 | 555 |
| 25 Nov | 1155.90 | 22.75 | -8.05 | 22.66 | 775 | 169 | 355 |
| 22 Nov | 1142.40 | 30.8 | 0.00 | 23.06 | 306 | 85 | 271 |
| 21 Nov | 1139.15 | 30.8 | -4.20 | 23.40 | 295 | 50 | 186 |
| 20 Nov | 1133.95 | 35 | 0.00 | 22.31 | 203 | 67 | 134 |
| 19 Nov | 1133.95 | 35 | -2.70 | 22.31 | 203 | 65 | 134 |
| 18 Nov | 1126.20 | 37.7 | 4.90 | 21.26 | 52 | 8 | 38 |
| 14 Nov | 1140.70 | 32.8 | -0.70 | 22.31 | 5 | 4 | 29 |
| 13 Nov | 1139.15 | 33.5 | 8.15 | 23.30 | 18 | 2 | 24 |
| 12 Nov | 1158.15 | 25.35 | 5.65 | 21.88 | 17 | 5 | 21 |
| 11 Nov | 1171.00 | 19.7 | -4.55 | 20.88 | 11 | 3 | 16 |
| 8 Nov | 1160.95 | 24.25 | 0.15 | 21.63 | 13 | 2 | 14 |
| 7 Nov | 1159.90 | 24.1 | 5.10 | 21.18 | 7 | 4 | 10 |
| 6 Nov | 1166.50 | 19 | -24.00 | 19.71 | 1 | 0 | 5 |
| 5 Nov | 1171.70 | 43 | 0.00 | 0.00 | 0 | 5 | 0 |
| 4 Nov | 1139.25 | 43 | 43.00 | 27.89 | 6 | 1 | 1 |
| 1 Nov | 1169.55 | 0 | 2.49 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1150 expiring on 26DEC2024
Delta for 1150 PE is -0.94
Historical price for 1150 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 79.25, which was 40.40 higher than the previous day. The implied volatity was 34.38, the open interest changed by -155 which decreased total open position to 1478
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 38.85, which was 9.25 higher than the previous day. The implied volatity was 19.98, the open interest changed by -283 which decreased total open position to 1636
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 29.6, which was 7.40 higher than the previous day. The implied volatity was 21.74, the open interest changed by -334 which decreased total open position to 1924
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 22.2, which was 7.35 higher than the previous day. The implied volatity was 21.30, the open interest changed by -54 which decreased total open position to 2262
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 14.85, which was -0.95 lower than the previous day. The implied volatity was 20.35, the open interest changed by 202 which increased total open position to 2321
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 15.8, which was -2.10 lower than the previous day. The implied volatity was 21.96, the open interest changed by -16 which decreased total open position to 2110
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 17.9, which was -2.20 lower than the previous day. The implied volatity was 19.67, the open interest changed by 381 which increased total open position to 2126
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 20.1, which was 3.10 higher than the previous day. The implied volatity was 23.01, the open interest changed by 312 which increased total open position to 1748
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 17, which was 4.75 higher than the previous day. The implied volatity was 22.54, the open interest changed by 352 which increased total open position to 1450
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 12.25, which was 4.20 higher than the previous day. The implied volatity was 22.04, the open interest changed by -95 which decreased total open position to 1104
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 8.05, which was -5.20 lower than the previous day. The implied volatity was 20.90, the open interest changed by 118 which increased total open position to 1216
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 13.25, which was -4.55 lower than the previous day. The implied volatity was 21.44, the open interest changed by -71 which decreased total open position to 1093
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 17.8, which was 1.30 higher than the previous day. The implied volatity was 22.05, the open interest changed by -169 which decreased total open position to 1167
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 16.5, which was -10.20 lower than the previous day. The implied volatity was 21.28, the open interest changed by 96 which increased total open position to 1343
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 26.7, which was -1.05 lower than the previous day. The implied volatity was 20.18, the open interest changed by -7 which decreased total open position to 1246
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 27.75, which was -2.50 lower than the previous day. The implied volatity was 20.57, the open interest changed by -195 which decreased total open position to 1257
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 30.25, which was 6.85 higher than the previous day. The implied volatity was 21.50, the open interest changed by 645 which increased total open position to 1457
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 23.4, which was -5.60 lower than the previous day. The implied volatity was 21.86, the open interest changed by 214 which increased total open position to 768
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 29, which was 6.25 higher than the previous day. The implied volatity was 23.23, the open interest changed by 207 which increased total open position to 555
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 22.75, which was -8.05 lower than the previous day. The implied volatity was 22.66, the open interest changed by 169 which increased total open position to 355
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 30.8, which was 0.00 lower than the previous day. The implied volatity was 23.06, the open interest changed by 85 which increased total open position to 271
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 30.8, which was -4.20 lower than the previous day. The implied volatity was 23.40, the open interest changed by 50 which increased total open position to 186
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 22.31, the open interest changed by 67 which increased total open position to 134
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 35, which was -2.70 lower than the previous day. The implied volatity was 22.31, the open interest changed by 65 which increased total open position to 134
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 37.7, which was 4.90 higher than the previous day. The implied volatity was 21.26, the open interest changed by 8 which increased total open position to 38
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 32.8, which was -0.70 lower than the previous day. The implied volatity was 22.31, the open interest changed by 4 which increased total open position to 29
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 33.5, which was 8.15 higher than the previous day. The implied volatity was 23.30, the open interest changed by 2 which increased total open position to 24
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 25.35, which was 5.65 higher than the previous day. The implied volatity was 21.88, the open interest changed by 5 which increased total open position to 21
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 19.7, which was -4.55 lower than the previous day. The implied volatity was 20.88, the open interest changed by 3 which increased total open position to 16
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 24.25, which was 0.15 higher than the previous day. The implied volatity was 21.63, the open interest changed by 2 which increased total open position to 14
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 24.1, which was 5.10 higher than the previous day. The implied volatity was 21.18, the open interest changed by 4 which increased total open position to 10
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 19, which was -24.00 lower than the previous day. The implied volatity was 19.71, the open interest changed by 0 which decreased total open position to 5
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 43, 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 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 43, which was 43.00 higher than the previous day. The implied volatity was 27.89, the open interest changed by 1 which increased total open position to 1
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
