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

1140.7 1.55 (0.14%)

Back to Option Chain


Historical option data for AXISBANK

14 Nov 2024 04:13 PM IST
AXISBANK 28NOV2024 1150 CE
Delta: 0.45
Vega: 0.88
Theta: -0.73
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
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 0.45

Historical price for 1150 CE is as follows

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: 0.89
Theta: -0.46
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
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 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