AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
21 Nov 2024 04:13 PM IST
| AXISBANK 28NOV2024 1150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.63
Theta: -1.17
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1139.15 | 12.45 | 4.25 | 22.91 | 13,768 | 264 | 2,276 | |||
| 20 Nov | 1133.95 | 8.2 | 0.00 | 19.60 | 9,348 | -69 | 1,991 | |||
| 19 Nov | 1133.95 | 8.2 | 1.00 | 19.60 | 9,348 | -90 | 1,991 | |||
| 18 Nov | 1126.20 | 7.2 | -7.00 | 20.83 | 5,616 | 526 | 2,068 | |||
| 14 Nov | 1140.70 | 14.2 | -2.85 | 18.87 | 6,074 | 432 | 1,603 | |||
| 13 Nov | 1139.15 | 17.05 | -7.35 | 19.98 | 5,399 | 590 | 1,223 | |||
| 12 Nov | 1158.15 | 24.4 | -9.30 | 18.49 | 1,399 | 75 | 647 | |||
| 11 Nov | 1171.00 | 33.7 | 4.30 | 19.19 | 2,097 | -79 | 592 | |||
| 8 Nov | 1160.95 | 29.4 | -1.00 | 17.92 | 1,687 | -11 | 685 | |||
| 7 Nov | 1159.90 | 30.4 | -7.90 | 18.85 | 1,361 | 59 | 696 | |||
| 6 Nov | 1166.50 | 38.3 | -1.65 | 20.38 | 795 | -79 | 639 | |||
| 5 Nov | 1171.70 | 39.95 | 12.95 | 20.55 | 5,727 | -315 | 743 | |||
| 4 Nov | 1139.25 | 27 | -15.30 | 22.58 | 3,481 | 860 | 1,068 | |||
| 1 Nov | 1169.55 | 42.3 | -3.20 | 20.84 | 31 | -11 | 212 | |||
| 31 Oct | 1159.55 | 45.5 | -4.80 | - | 396 | 63 | 223 | |||
| 30 Oct | 1170.40 | 50.3 | -5.65 | - | 291 | 18 | 159 | |||
| 29 Oct | 1186.85 | 55.95 | 6.30 | - | 267 | 45 | 142 | |||
| 28 Oct | 1171.60 | 49.65 | -12.35 | - | 130 | 18 | 97 | |||
| 25 Oct | 1189.35 | 62 | 14.80 | - | 87 | 6 | 79 | |||
| 24 Oct | 1167.35 | 47.2 | 3.65 | - | 23 | 3 | 73 | |||
| 23 Oct | 1160.40 | 43.55 | -9.10 | - | 21 | 5 | 69 | |||
| 22 Oct | 1175.75 | 52.65 | -10.80 | - | 30 | -8 | 64 | |||
| 21 Oct | 1190.30 | 63.45 | -5.55 | - | 19 | -3 | 70 | |||
| 18 Oct | 1196.85 | 69 | 32.70 | - | 155 | 1 | 73 | |||
| 17 Oct | 1131.85 | 36.3 | -8.70 | - | 145 | 35 | 71 | |||
|
|
||||||||||
| 16 Oct | 1153.20 | 45 | -4.00 | - | 18 | 3 | 37 | |||
| 15 Oct | 1153.85 | 49 | -6.05 | - | 11 | 4 | 34 | |||
| 14 Oct | 1164.35 | 55.05 | -4.95 | - | 2 | 0 | 29 | |||
| 11 Oct | 1172.45 | 60 | -7.40 | - | 1 | 0 | 29 | |||
| 10 Oct | 1184.25 | 67.4 | 0.00 | - | 0 | -5 | 0 | |||
| 9 Oct | 1170.15 | 67.4 | 14.75 | - | 15 | 0 | 34 | |||
| 8 Oct | 1153.30 | 52.65 | 2.75 | - | 5 | 0 | 29 | |||
| 7 Oct | 1145.70 | 49.9 | -20.60 | - | 13 | 3 | 29 | |||
| 4 Oct | 1178.40 | 70.5 | 0.00 | - | 0 | 26 | 0 | |||
| 3 Oct | 1175.70 | 70.5 | -83.45 | - | 26 | 18 | 18 | |||
| 1 Oct | 1226.65 | 153.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1232.20 | 153.95 | 153.95 | - | 0 | 0 | 0 | |||
| 27 Sept | 1273.15 | 0 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1150 expiring on 28NOV2024
Delta for 1150 CE is 0.46
Historical price for 1150 CE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 12.45, which was 4.25 higher than the previous day. The implied volatity was 22.91, the open interest changed by 264 which increased total open position to 2276
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 8.2, which was 0.00 lower than the previous day. The implied volatity was 19.60, the open interest changed by -69 which decreased total open position to 1991
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 8.2, which was 1.00 higher than the previous day. The implied volatity was 19.60, the open interest changed by -90 which decreased total open position to 1991
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 7.2, which was -7.00 lower than the previous day. The implied volatity was 20.83, the open interest changed by 526 which increased total open position to 2068
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 14.2, which was -2.85 lower than the previous day. The implied volatity was 18.87, the open interest changed by 432 which increased total open position to 1603
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 17.05, which was -7.35 lower than the previous day. The implied volatity was 19.98, the open interest changed by 590 which increased total open position to 1223
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 24.4, which was -9.30 lower than the previous day. The implied volatity was 18.49, the open interest changed by 75 which increased total open position to 647
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 33.7, which was 4.30 higher than the previous day. The implied volatity was 19.19, the open interest changed by -79 which decreased total open position to 592
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 29.4, which was -1.00 lower than the previous day. The implied volatity was 17.92, the open interest changed by -11 which decreased total open position to 685
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 30.4, which was -7.90 lower than the previous day. The implied volatity was 18.85, the open interest changed by 59 which increased total open position to 696
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 38.3, which was -1.65 lower than the previous day. The implied volatity was 20.38, the open interest changed by -79 which decreased total open position to 639
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 39.95, which was 12.95 higher than the previous day. The implied volatity was 20.55, the open interest changed by -315 which decreased total open position to 743
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 27, which was -15.30 lower than the previous day. The implied volatity was 22.58, the open interest changed by 860 which increased total open position to 1068
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 42.3, which was -3.20 lower than the previous day. The implied volatity was 20.84, the open interest changed by -11 which decreased total open position to 212
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 45.5, which was -4.80 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 50.3, which was -5.65 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 55.95, which was 6.30 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 49.65, which was -12.35 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 62, which was 14.80 higher 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 47.2, which was 3.65 higher 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 43.55, which was -9.10 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 52.65, which was -10.80 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 63.45, which was -5.55 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 69, which was 32.70 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 36.3, which was -8.70 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 45, which was -4.00 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 49, which was -6.05 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 55.05, which was -4.95 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 60, which was -7.40 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 67.4, 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 67.4, which was 14.75 higher 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 52.65, which was 2.75 higher 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 49.9, which was -20.60 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 70.5, 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 70.5, which was -83.45 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 153.95, 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 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 153.95, which was 153.95 higher 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 1150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.63
Theta: -0.95
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1139.15 | 18 | -6.50 | 24.90 | 4,077 | 11 | 814 |
| 20 Nov | 1133.95 | 24.5 | 0.00 | 23.41 | 1,672 | -62 | 808 |
| 19 Nov | 1133.95 | 24.5 | -4.40 | 23.41 | 1,672 | -57 | 808 |
| 18 Nov | 1126.20 | 28.9 | 8.15 | 21.29 | 1,483 | -154 | 868 |
| 14 Nov | 1140.70 | 20.75 | -0.05 | 19.95 | 3,071 | -138 | 1,023 |
| 13 Nov | 1139.15 | 20.8 | 4.30 | 20.86 | 5,847 | 64 | 1,167 |
| 12 Nov | 1158.15 | 16.5 | 5.50 | 22.86 | 3,615 | -53 | 1,132 |
| 11 Nov | 1171.00 | 11 | -3.65 | 21.05 | 3,203 | 52 | 1,206 |
| 8 Nov | 1160.95 | 14.65 | -1.25 | 20.80 | 1,849 | 94 | 1,155 |
| 7 Nov | 1159.90 | 15.9 | 2.40 | 21.27 | 1,804 | 74 | 1,084 |
| 6 Nov | 1166.50 | 13.5 | -2.15 | 21.45 | 1,423 | -105 | 1,013 |
| 5 Nov | 1171.70 | 15.65 | -13.65 | 23.47 | 3,756 | 86 | 1,118 |
| 4 Nov | 1139.25 | 29.3 | 7.85 | 25.57 | 3,620 | 342 | 1,030 |
| 1 Nov | 1169.55 | 21.45 | 1.40 | 26.83 | 136 | 15 | 687 |
| 31 Oct | 1159.55 | 20.05 | 1.45 | - | 1,260 | 275 | 672 |
| 30 Oct | 1170.40 | 18.6 | 2.90 | - | 583 | 19 | 373 |
| 29 Oct | 1186.85 | 15.7 | -4.40 | - | 913 | 35 | 354 |
| 28 Oct | 1171.60 | 20.1 | 4.20 | - | 556 | 67 | 317 |
| 25 Oct | 1189.35 | 15.9 | -3.45 | - | 407 | 31 | 250 |
| 24 Oct | 1167.35 | 19.35 | -3.25 | - | 139 | 9 | 218 |
| 23 Oct | 1160.40 | 22.6 | 5.15 | - | 209 | -12 | 210 |
| 22 Oct | 1175.75 | 17.45 | 2.65 | - | 146 | 3 | 226 |
| 21 Oct | 1190.30 | 14.8 | 1.50 | - | 191 | 26 | 224 |
| 18 Oct | 1196.85 | 13.3 | -29.45 | - | 395 | 95 | 198 |
| 17 Oct | 1131.85 | 42.75 | 11.75 | - | 79 | 23 | 102 |
| 16 Oct | 1153.20 | 31 | 3.30 | - | 23 | 5 | 78 |
| 15 Oct | 1153.85 | 27.7 | 1.20 | - | 11 | 7 | 73 |
| 14 Oct | 1164.35 | 26.5 | 3.40 | - | 33 | 6 | 61 |
| 11 Oct | 1172.45 | 23.1 | 4.70 | - | 1 | 0 | 54 |
| 10 Oct | 1184.25 | 18.4 | -8.10 | - | 5 | -2 | 55 |
| 9 Oct | 1170.15 | 26.5 | -5.05 | - | 17 | -2 | 57 |
| 8 Oct | 1153.30 | 31.55 | -3.90 | - | 29 | 10 | 59 |
| 7 Oct | 1145.70 | 35.45 | 12.45 | - | 25 | 12 | 47 |
| 4 Oct | 1178.40 | 23 | -2.00 | - | 5 | 1 | 35 |
| 3 Oct | 1175.70 | 25 | 15.00 | - | 33 | 32 | 33 |
| 1 Oct | 1226.65 | 10 | -5.00 | - | 2 | 0 | 1 |
| 30 Sept | 1232.20 | 15 | 15.00 | - | 1 | 0 | 0 |
| 27 Sept | 1273.15 | 0 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1150 expiring on 28NOV2024
Delta for 1150 PE is -0.54
Historical price for 1150 PE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 18, which was -6.50 lower than the previous day. The implied volatity was 24.90, the open interest changed by 11 which increased total open position to 814
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 24.5, which was 0.00 lower than the previous day. The implied volatity was 23.41, the open interest changed by -62 which decreased total open position to 808
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 24.5, which was -4.40 lower than the previous day. The implied volatity was 23.41, the open interest changed by -57 which decreased total open position to 808
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 28.9, which was 8.15 higher than the previous day. The implied volatity was 21.29, the open interest changed by -154 which decreased total open position to 868
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 20.75, which was -0.05 lower than the previous day. The implied volatity was 19.95, the open interest changed by -138 which decreased total open position to 1023
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 20.8, which was 4.30 higher than the previous day. The implied volatity was 20.86, the open interest changed by 64 which increased total open position to 1167
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 16.5, which was 5.50 higher than the previous day. The implied volatity was 22.86, the open interest changed by -53 which decreased total open position to 1132
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 11, which was -3.65 lower than the previous day. The implied volatity was 21.05, the open interest changed by 52 which increased total open position to 1206
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 14.65, which was -1.25 lower than the previous day. The implied volatity was 20.80, the open interest changed by 94 which increased total open position to 1155
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 15.9, which was 2.40 higher than the previous day. The implied volatity was 21.27, the open interest changed by 74 which increased total open position to 1084
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 13.5, which was -2.15 lower than the previous day. The implied volatity was 21.45, the open interest changed by -105 which decreased total open position to 1013
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 15.65, which was -13.65 lower than the previous day. The implied volatity was 23.47, the open interest changed by 86 which increased total open position to 1118
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 29.3, which was 7.85 higher than the previous day. The implied volatity was 25.57, the open interest changed by 342 which increased total open position to 1030
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 21.45, which was 1.40 higher than the previous day. The implied volatity was 26.83, the open interest changed by 15 which increased total open position to 687
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 20.05, which was 1.45 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 18.6, which was 2.90 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 15.7, which was -4.40 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 20.1, which was 4.20 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 15.9, which was -3.45 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 19.35, which was -3.25 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 22.6, which was 5.15 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 17.45, which was 2.65 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 14.8, which was 1.50 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 13.3, which was -29.45 lower 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 42.75, which was 11.75 higher 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 31, which was 3.30 higher 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 27.7, which was 1.20 higher 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 26.5, which was 3.40 higher 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 23.1, which was 4.70 higher 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 18.4, which was -8.10 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 26.5, which was -5.05 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 31.55, which was -3.90 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 35.45, which was 12.45 higher 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 23, which was -2.00 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 25, which was 15.00 higher 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 10, which was -5.00 lower 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 15, which was 15.00 higher 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
