`
[--[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 1160 CE
Delta: 0.36
Vega: 0.84
Theta: -0.66
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1140.70 10 -2.70 18.55 3,790 69 1,683
13 Nov 1139.15 12.7 -6.05 19.84 6,312 439 1,638
12 Nov 1158.15 18.75 -8.00 18.35 3,974 215 1,241
11 Nov 1171.00 26.75 3.40 18.68 3,978 -394 1,047
8 Nov 1160.95 23.35 -0.95 17.79 3,849 184 1,474
7 Nov 1159.90 24.3 -7.50 18.57 3,397 385 1,286
6 Nov 1166.50 31.8 -1.35 20.17 1,857 142 893
5 Nov 1171.70 33.15 10.90 20.13 4,179 -300 753
4 Nov 1139.25 22.25 -15.40 22.48 2,770 651 1,049
1 Nov 1169.55 37.65 -0.85 22.13 132 -8 398
31 Oct 1159.55 38.5 -4.90 - 976 191 410
30 Oct 1170.40 43.4 -6.10 - 319 103 219
29 Oct 1186.85 49.5 5.50 - 536 6 118
28 Oct 1171.60 44 -12.40 - 128 7 113
25 Oct 1189.35 56.4 15.00 - 285 -22 106
24 Oct 1167.35 41.4 2.90 - 307 22 128
23 Oct 1160.40 38.5 -11.70 - 172 77 105
22 Oct 1175.75 50.2 -8.35 - 9 -1 27
21 Oct 1190.30 58.55 -1.45 - 7 0 27
18 Oct 1196.85 60 28.60 - 118 2 27
17 Oct 1131.85 31.4 -7.85 - 25 9 25
16 Oct 1153.20 39.25 -3.10 - 8 5 16
15 Oct 1153.85 42.35 -4.65 - 15 7 12
14 Oct 1164.35 47 -11.00 - 6 3 4
11 Oct 1172.45 58 0.00 - 0 0 0
10 Oct 1184.25 58 0.00 - 0 0 0
9 Oct 1170.15 58 9.55 - 1 0 1
8 Oct 1153.30 48.45 -39.40 - 3 1 1
7 Oct 1145.70 87.85 0.00 - 0 0 0
4 Oct 1178.40 87.85 0.00 - 0 0 0
3 Oct 1175.70 87.85 0.00 - 0 0 0
1 Oct 1226.65 87.85 0.00 - 0 0 0
30 Sept 1232.20 87.85 0.00 - 0 0 0
27 Sept 1273.15 87.85 87.85 - 0 0 0
24 Sept 1239.55 0 0.00 - 0 0 0
23 Sept 1246.80 0 0.00 - 0 0 0
18 Sept 1240.45 0 0.00 - 0 0 0
17 Sept 1232.10 0 0.00 - 0 0 0
16 Sept 1231.05 0 0.00 - 0 0 0
13 Sept 1217.45 0 0.00 - 0 0 0
12 Sept 1203.35 0 0.00 - 0 0 0
10 Sept 1187.20 0 0.00 - 0 0 0
6 Sept 1158.75 0 0.00 - 0 0 0
4 Sept 1177.70 0 0.00 - 0 0 0
3 Sept 1191.60 0 0.00 - 0 0 0
2 Sept 1188.80 0 - 0 0 0


For Axis Bank Limited - strike price 1160 expiring on 28NOV2024

Delta for 1160 CE is 0.36

Historical price for 1160 CE is as follows

On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 10, which was -2.70 lower than the previous day. The implied volatity was 18.55, the open interest changed by 69 which increased total open position to 1683


On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 12.7, which was -6.05 lower than the previous day. The implied volatity was 19.84, the open interest changed by 439 which increased total open position to 1638


On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 18.75, which was -8.00 lower than the previous day. The implied volatity was 18.35, the open interest changed by 215 which increased total open position to 1241


On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 26.75, which was 3.40 higher than the previous day. The implied volatity was 18.68, the open interest changed by -394 which decreased total open position to 1047


On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 23.35, which was -0.95 lower than the previous day. The implied volatity was 17.79, the open interest changed by 184 which increased total open position to 1474


On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 24.3, which was -7.50 lower than the previous day. The implied volatity was 18.57, the open interest changed by 385 which increased total open position to 1286


On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 31.8, which was -1.35 lower than the previous day. The implied volatity was 20.17, the open interest changed by 142 which increased total open position to 893


On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 33.15, which was 10.90 higher than the previous day. The implied volatity was 20.13, the open interest changed by -300 which decreased total open position to 753


On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 22.25, which was -15.40 lower than the previous day. The implied volatity was 22.48, the open interest changed by 651 which increased total open position to 1049


On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 37.65, which was -0.85 lower than the previous day. The implied volatity was 22.13, the open interest changed by -8 which decreased total open position to 398


On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 38.5, which was -4.90 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 43.4, which was -6.10 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 49.5, which was 5.50 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 44, which was -12.40 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 56.4, 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 24 Oct AXISBANK was trading at 1167.35. The strike last trading price was 41.4, 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 23 Oct AXISBANK was trading at 1160.40. The strike last trading price was 38.5, which was -11.70 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 50.2, which was -8.35 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 58.55, which was -1.45 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 60, which was 28.60 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 31.4, which was -7.85 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 39.25, which was -3.10 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 42.35, which was -4.65 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 47, which was -11.00 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 58, 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 58, 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 58, which was 9.55 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 48.45, which was -39.40 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 87.85, 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 87.85, 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 87.85, 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 87.85, 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 87.85, 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 87.85, which was 87.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept AXISBANK was trading at 1239.55. 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 23 Sept AXISBANK was trading at 1246.80. 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 18 Sept AXISBANK was trading at 1240.45. 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 17 Sept AXISBANK was trading at 1232.10. 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 16 Sept AXISBANK was trading at 1231.05. 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 13 Sept AXISBANK was trading at 1217.45. 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 12 Sept AXISBANK was trading at 1203.35. 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 10 Sept AXISBANK was trading at 1187.20. 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 6 Sept AXISBANK was trading at 1158.75. 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 4 Sept AXISBANK was trading at 1177.70. 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 which decreased total open position to


On 3 Sept AXISBANK was trading at 1191.60. 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 2 Sept AXISBANK was trading at 1188.80. 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 1160 PE
Delta: -0.63
Vega: 0.84
Theta: -0.39
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1140.70 26.45 0.00 19.61 1,385 -85 629
13 Nov 1139.15 26.45 5.60 20.80 4,357 -27 718
12 Nov 1158.15 20.85 6.85 22.63 4,566 4 822
11 Nov 1171.00 14 -4.25 20.39 3,273 -212 853
8 Nov 1160.95 18.25 -1.55 20.26 2,640 218 1,070
7 Nov 1159.90 19.8 3.15 20.94 3,270 94 856
6 Nov 1166.50 16.65 -1.90 20.92 1,791 45 764
5 Nov 1171.70 18.55 -15.85 22.66 2,498 275 721
4 Nov 1139.25 34.4 9.00 25.40 2,470 36 447
1 Nov 1169.55 25.4 1.40 26.76 203 -8 414
31 Oct 1159.55 24 2.00 - 1,674 140 423
30 Oct 1170.40 22 3.20 - 619 84 284
29 Oct 1186.85 18.8 -4.70 - 761 45 200
28 Oct 1171.60 23.5 4.50 - 323 67 155
25 Oct 1189.35 19 -4.15 - 217 -6 88
24 Oct 1167.35 23.15 -3.80 - 120 36 94
23 Oct 1160.40 26.95 5.85 - 122 5 55
22 Oct 1175.75 21.1 4.10 - 38 -1 50
21 Oct 1190.30 17 0.90 - 28 -1 51
18 Oct 1196.85 16.1 -30.15 - 150 28 49
17 Oct 1131.85 46.25 12.40 - 5 2 20
16 Oct 1153.20 33.85 -2.15 - 8 3 19
15 Oct 1153.85 36 7.35 - 5 1 15
14 Oct 1164.35 28.65 5.65 - 2 0 13
11 Oct 1172.45 23 0.00 - 0 0 0
10 Oct 1184.25 23 -6.85 - 2 0 13
9 Oct 1170.15 29.85 -3.15 - 7 -1 12
8 Oct 1153.30 33 -9.00 - 13 2 14
7 Oct 1145.70 42 31.00 - 8 2 12
4 Oct 1178.40 11 0.00 - 0 0 0
3 Oct 1175.70 11 0.00 - 0 1 0
1 Oct 1226.65 11 2.50 - 1 0 9
30 Sept 1232.20 8.5 0.00 - 1 0 8
27 Sept 1273.15 8.5 -43.05 - 0 8 0
24 Sept 1239.55 51.55 0.00 - 0 0 0
23 Sept 1246.80 51.55 0.00 - 0 0 0
18 Sept 1240.45 51.55 0.00 - 0 0 0
17 Sept 1232.10 51.55 0.00 - 0 0 0
16 Sept 1231.05 51.55 0.00 - 0 0 0
13 Sept 1217.45 51.55 0.00 - 0 0 0
12 Sept 1203.35 51.55 0.00 - 0 0 0
10 Sept 1187.20 51.55 0.00 - 0 0 0
6 Sept 1158.75 51.55 0.00 - 0 0 0
4 Sept 1177.70 51.55 0.00 - 0 0 0
3 Sept 1191.60 51.55 51.55 - 0 0 0
2 Sept 1188.80 0 - 0 0 0


For Axis Bank Limited - strike price 1160 expiring on 28NOV2024

Delta for 1160 PE is -0.63

Historical price for 1160 PE is as follows

On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 26.45, which was 0.00 lower than the previous day. The implied volatity was 19.61, the open interest changed by -85 which decreased total open position to 629


On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 26.45, which was 5.60 higher than the previous day. The implied volatity was 20.80, the open interest changed by -27 which decreased total open position to 718


On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 20.85, which was 6.85 higher than the previous day. The implied volatity was 22.63, the open interest changed by 4 which increased total open position to 822


On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 14, which was -4.25 lower than the previous day. The implied volatity was 20.39, the open interest changed by -212 which decreased total open position to 853


On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 18.25, which was -1.55 lower than the previous day. The implied volatity was 20.26, the open interest changed by 218 which increased total open position to 1070


On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 19.8, which was 3.15 higher than the previous day. The implied volatity was 20.94, the open interest changed by 94 which increased total open position to 856


On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 16.65, which was -1.90 lower than the previous day. The implied volatity was 20.92, the open interest changed by 45 which increased total open position to 764


On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 18.55, which was -15.85 lower than the previous day. The implied volatity was 22.66, the open interest changed by 275 which increased total open position to 721


On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 34.4, which was 9.00 higher than the previous day. The implied volatity was 25.40, the open interest changed by 36 which increased total open position to 447


On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 25.4, which was 1.40 higher than the previous day. The implied volatity was 26.76, the open interest changed by -8 which decreased total open position to 414


On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 24, which was 2.00 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 22, which was 3.20 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 18.8, which was -4.70 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 23.5, which was 4.50 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 19, which was -4.15 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 23.15, which was -3.80 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 26.95, which was 5.85 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 21.1, which was 4.10 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 17, 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 18 Oct AXISBANK was trading at 1196.85. The strike last trading price was 16.1, which was -30.15 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 46.25, which was 12.40 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 33.85, which was -2.15 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 36, which was 7.35 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 28.65, which was 5.65 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, 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 23, which was -6.85 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 29.85, which was -3.15 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 33, which was -9.00 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 42, which was 31.00 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 11, 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 11, 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 11, which was 2.50 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 8.5, 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 27 Sept AXISBANK was trading at 1273.15. The strike last trading price was 8.5, which was -43.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept AXISBANK was trading at 1239.55. The strike last trading price was 51.55, 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 23 Sept AXISBANK was trading at 1246.80. The strike last trading price was 51.55, 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 18 Sept AXISBANK was trading at 1240.45. The strike last trading price was 51.55, 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 17 Sept AXISBANK was trading at 1232.10. The strike last trading price was 51.55, 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 16 Sept AXISBANK was trading at 1231.05. The strike last trading price was 51.55, 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 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 51.55, 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 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 51.55, 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 Sept AXISBANK was trading at 1187.20. The strike last trading price was 51.55, 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 6 Sept AXISBANK was trading at 1158.75. The strike last trading price was 51.55, 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 Sept AXISBANK was trading at 1177.70. The strike last trading price was 51.55, 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 Sept AXISBANK was trading at 1191.60. The strike last trading price was 51.55, which was 51.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept AXISBANK was trading at 1188.80. 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