AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.08
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1071.85 | 0.45 | -1.00 | 34.63 | 2,519 | -658 | 2,268 | |||
| 19 Dec | 1108.90 | 1.45 | -1.60 | 25.63 | 3,976 | -1,342 | 2,920 | |||
| 18 Dec | 1122.25 | 3.05 | -2.50 | 24.38 | 3,474 | 53 | 4,263 | |||
| 17 Dec | 1136.25 | 5.55 | -2.70 | 23.66 | 4,544 | 718 | 4,214 | |||
| 16 Dec | 1150.90 | 8.25 | -0.50 | 20.82 | 4,965 | 181 | 3,498 | |||
| 13 Dec | 1148.15 | 8.75 | -0.85 | 16.83 | 9,259 | 154 | 3,331 | |||
|
|
||||||||||
| 12 Dec | 1145.65 | 9.6 | -1.50 | 19.98 | 3,300 | 66 | 3,178 | |||
| 11 Dec | 1147.25 | 11.1 | -3.30 | 20.13 | 5,750 | 581 | 3,106 | |||
| 10 Dec | 1153.65 | 14.4 | -6.25 | 19.65 | 4,921 | 671 | 2,494 | |||
| 9 Dec | 1163.25 | 20.65 | -12.00 | 18.86 | 4,765 | 315 | 1,822 | |||
| 6 Dec | 1184.55 | 32.65 | 8.70 | 19.12 | 6,924 | -140 | 1,501 | |||
| 5 Dec | 1166.40 | 23.95 | 4.95 | 18.29 | 6,794 | -121 | 1,649 | |||
| 4 Dec | 1159.45 | 19 | -1.00 | 18.51 | 6,778 | 311 | 1,773 | |||
| 3 Dec | 1160.50 | 20 | 7.00 | 17.89 | 3,416 | 100 | 1,468 | |||
| 2 Dec | 1137.10 | 13 | -0.80 | 20.22 | 2,292 | 707 | 1,373 | |||
| 29 Nov | 1136.30 | 13.8 | -1.95 | 19.29 | 1,579 | 81 | 667 | |||
| 28 Nov | 1132.50 | 15.75 | -6.30 | 21.12 | 1,341 | 207 | 588 | |||
| 27 Nov | 1149.65 | 22.05 | 3.05 | 20.50 | 652 | 48 | 377 | |||
| 26 Nov | 1144.80 | 19 | -7.20 | 20.26 | 262 | 50 | 327 | |||
| 25 Nov | 1155.90 | 26.2 | 5.60 | 20.70 | 819 | 192 | 278 | |||
| 22 Nov | 1142.40 | 20.6 | -1.40 | 20.30 | 201 | 18 | 104 | |||
| 21 Nov | 1139.15 | 22 | 4.05 | 20.41 | 120 | 33 | 86 | |||
| 20 Nov | 1133.95 | 17.95 | 0.00 | 19.83 | 62 | 32 | 53 | |||
| 19 Nov | 1133.95 | 17.95 | 1.50 | 19.83 | 62 | 32 | 53 | |||
| 18 Nov | 1126.20 | 16.45 | -4.90 | 20.36 | 15 | 9 | 20 | |||
| 14 Nov | 1140.70 | 21.35 | -8.65 | 18.60 | 5 | 0 | 6 | |||
| 13 Nov | 1139.15 | 30 | -3.35 | 23.45 | 5 | 0 | 1 | |||
| 12 Nov | 1158.15 | 33.35 | -21.95 | 20.52 | 2 | 1 | 1 | |||
| 11 Nov | 1171.00 | 55.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1160.95 | 55.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1159.90 | 55.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1166.50 | 55.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1171.70 | 55.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1139.25 | 55.3 | 55.30 | 0.61 | 0 | 0 | 0 | |||
| 1 Nov | 1169.55 | 0 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1170 expiring on 26DEC2024
Delta for 1170 CE is 0.03
Historical price for 1170 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 0.45, which was -1.00 lower than the previous day. The implied volatity was 34.63, the open interest changed by -658 which decreased total open position to 2268
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 1.45, which was -1.60 lower than the previous day. The implied volatity was 25.63, the open interest changed by -1342 which decreased total open position to 2920
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 3.05, which was -2.50 lower than the previous day. The implied volatity was 24.38, the open interest changed by 53 which increased total open position to 4263
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 5.55, which was -2.70 lower than the previous day. The implied volatity was 23.66, the open interest changed by 718 which increased total open position to 4214
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 8.25, which was -0.50 lower than the previous day. The implied volatity was 20.82, the open interest changed by 181 which increased total open position to 3498
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 8.75, which was -0.85 lower than the previous day. The implied volatity was 16.83, the open interest changed by 154 which increased total open position to 3331
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 9.6, which was -1.50 lower than the previous day. The implied volatity was 19.98, the open interest changed by 66 which increased total open position to 3178
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 11.1, which was -3.30 lower than the previous day. The implied volatity was 20.13, the open interest changed by 581 which increased total open position to 3106
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 14.4, which was -6.25 lower than the previous day. The implied volatity was 19.65, the open interest changed by 671 which increased total open position to 2494
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 20.65, which was -12.00 lower than the previous day. The implied volatity was 18.86, the open interest changed by 315 which increased total open position to 1822
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 32.65, which was 8.70 higher than the previous day. The implied volatity was 19.12, the open interest changed by -140 which decreased total open position to 1501
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 23.95, which was 4.95 higher than the previous day. The implied volatity was 18.29, the open interest changed by -121 which decreased total open position to 1649
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 19, which was -1.00 lower than the previous day. The implied volatity was 18.51, the open interest changed by 311 which increased total open position to 1773
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 20, which was 7.00 higher than the previous day. The implied volatity was 17.89, the open interest changed by 100 which increased total open position to 1468
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 13, which was -0.80 lower than the previous day. The implied volatity was 20.22, the open interest changed by 707 which increased total open position to 1373
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 13.8, which was -1.95 lower than the previous day. The implied volatity was 19.29, the open interest changed by 81 which increased total open position to 667
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 15.75, which was -6.30 lower than the previous day. The implied volatity was 21.12, the open interest changed by 207 which increased total open position to 588
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 22.05, which was 3.05 higher than the previous day. The implied volatity was 20.50, the open interest changed by 48 which increased total open position to 377
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 19, which was -7.20 lower than the previous day. The implied volatity was 20.26, the open interest changed by 50 which increased total open position to 327
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 26.2, which was 5.60 higher than the previous day. The implied volatity was 20.70, the open interest changed by 192 which increased total open position to 278
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 20.6, which was -1.40 lower than the previous day. The implied volatity was 20.30, the open interest changed by 18 which increased total open position to 104
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 22, which was 4.05 higher than the previous day. The implied volatity was 20.41, the open interest changed by 33 which increased total open position to 86
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 17.95, which was 0.00 lower than the previous day. The implied volatity was 19.83, the open interest changed by 32 which increased total open position to 53
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 17.95, which was 1.50 higher than the previous day. The implied volatity was 19.83, the open interest changed by 32 which increased total open position to 53
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 16.45, which was -4.90 lower than the previous day. The implied volatity was 20.36, the open interest changed by 9 which increased total open position to 20
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 21.35, which was -8.65 lower than the previous day. The implied volatity was 18.60, the open interest changed by 0 which decreased total open position to 6
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 30, which was -3.35 lower than the previous day. The implied volatity was 23.45, the open interest changed by 0 which decreased total open position to 1
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 33.35, which was -21.95 lower than the previous day. The implied volatity was 20.52, the open interest changed by 1 which increased total open position to 1
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 55.3, 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 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 55.3, 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 55.3, 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 55.3, 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 55.3, 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 55.3, which was 55.30 higher than the previous day. The implied volatity was 0.61, 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 1170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 96.3 | 35.50 | - | 50 | -21 | 613 |
| 19 Dec | 1108.90 | 60.8 | 14.40 | 33.54 | 65 | -24 | 633 |
| 18 Dec | 1122.25 | 46.4 | 9.65 | 22.79 | 119 | -39 | 658 |
| 17 Dec | 1136.25 | 36.75 | 10.10 | 21.53 | 780 | -1 | 697 |
| 16 Dec | 1150.90 | 26.65 | -0.90 | 20.24 | 493 | -51 | 700 |
| 13 Dec | 1148.15 | 27.55 | -2.00 | 22.70 | 741 | -135 | 747 |
| 12 Dec | 1145.65 | 29.55 | -1.95 | 19.28 | 530 | -108 | 881 |
| 11 Dec | 1147.25 | 31.5 | 4.35 | 22.64 | 1,145 | 11 | 991 |
| 10 Dec | 1153.65 | 27.15 | 7.20 | 22.56 | 1,658 | -15 | 980 |
| 9 Dec | 1163.25 | 19.95 | 6.65 | 21.49 | 3,920 | -229 | 1,010 |
| 6 Dec | 1184.55 | 13.3 | -7.50 | 20.05 | 6,001 | 387 | 1,247 |
| 5 Dec | 1166.40 | 20.8 | -6.10 | 20.90 | 3,293 | 272 | 852 |
| 4 Dec | 1159.45 | 26.9 | 1.50 | 21.76 | 2,814 | 116 | 586 |
| 3 Dec | 1160.50 | 25.4 | -13.25 | 21.12 | 822 | 201 | 470 |
| 2 Dec | 1137.10 | 38.65 | -1.15 | 19.91 | 76 | 16 | 269 |
| 29 Nov | 1136.30 | 39.8 | -3.30 | 20.69 | 137 | -3 | 253 |
| 28 Nov | 1132.50 | 43.1 | 9.75 | 22.21 | 217 | 55 | 256 |
| 27 Nov | 1149.65 | 33.35 | -5.95 | 21.71 | 199 | 17 | 201 |
| 26 Nov | 1144.80 | 39.3 | 8.00 | 22.75 | 138 | -25 | 184 |
| 25 Nov | 1155.90 | 31.3 | -9.45 | 21.96 | 474 | 208 | 209 |
| 22 Nov | 1142.40 | 40.75 | -5.75 | 22.36 | 5 | 0 | 1 |
| 21 Nov | 1139.15 | 46.5 | -4.35 | 26.97 | 1 | 0 | 0 |
| 20 Nov | 1133.95 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1133.95 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1126.20 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1140.70 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1160.95 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1159.90 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1166.50 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1171.70 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1139.25 | 50.85 | 50.85 | 26.48 | 5 | 1 | 1 |
| 1 Nov | 1169.55 | 0 | 1.25 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1170 expiring on 26DEC2024
Delta for 1170 PE is -
Historical price for 1170 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 96.3, which was 35.50 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 613
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 60.8, which was 14.40 higher than the previous day. The implied volatity was 33.54, the open interest changed by -24 which decreased total open position to 633
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 46.4, which was 9.65 higher than the previous day. The implied volatity was 22.79, the open interest changed by -39 which decreased total open position to 658
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 36.75, which was 10.10 higher than the previous day. The implied volatity was 21.53, the open interest changed by -1 which decreased total open position to 697
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 26.65, which was -0.90 lower than the previous day. The implied volatity was 20.24, the open interest changed by -51 which decreased total open position to 700
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 27.55, which was -2.00 lower than the previous day. The implied volatity was 22.70, the open interest changed by -135 which decreased total open position to 747
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 29.55, which was -1.95 lower than the previous day. The implied volatity was 19.28, the open interest changed by -108 which decreased total open position to 881
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 31.5, which was 4.35 higher than the previous day. The implied volatity was 22.64, the open interest changed by 11 which increased total open position to 991
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 27.15, which was 7.20 higher than the previous day. The implied volatity was 22.56, the open interest changed by -15 which decreased total open position to 980
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 19.95, which was 6.65 higher than the previous day. The implied volatity was 21.49, the open interest changed by -229 which decreased total open position to 1010
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 13.3, which was -7.50 lower than the previous day. The implied volatity was 20.05, the open interest changed by 387 which increased total open position to 1247
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 20.8, which was -6.10 lower than the previous day. The implied volatity was 20.90, the open interest changed by 272 which increased total open position to 852
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 26.9, which was 1.50 higher than the previous day. The implied volatity was 21.76, the open interest changed by 116 which increased total open position to 586
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 25.4, which was -13.25 lower than the previous day. The implied volatity was 21.12, the open interest changed by 201 which increased total open position to 470
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 38.65, which was -1.15 lower than the previous day. The implied volatity was 19.91, the open interest changed by 16 which increased total open position to 269
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 39.8, which was -3.30 lower than the previous day. The implied volatity was 20.69, the open interest changed by -3 which decreased total open position to 253
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 43.1, which was 9.75 higher than the previous day. The implied volatity was 22.21, the open interest changed by 55 which increased total open position to 256
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 33.35, which was -5.95 lower than the previous day. The implied volatity was 21.71, the open interest changed by 17 which increased total open position to 201
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 39.3, which was 8.00 higher than the previous day. The implied volatity was 22.75, the open interest changed by -25 which decreased total open position to 184
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 31.3, which was -9.45 lower than the previous day. The implied volatity was 21.96, the open interest changed by 208 which increased total open position to 209
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 40.75, which was -5.75 lower than the previous day. The implied volatity was 22.36, the open interest changed by 0 which decreased total open position to 1
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 46.5, which was -4.35 lower than the previous day. The implied volatity was 26.97, the open interest changed by 0 which decreased total open position to 0
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 50.85, 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 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 50.85, 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 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 50.85, 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 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 50.85, 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 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 50.85, 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 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 50.85, 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 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 50.85, 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 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 50.85, 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 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 50.85, 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 Nov AXISBANK was trading at 1166.50. The strike last trading price was 50.85, 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 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 50.85, 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 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 50.85, which was 50.85 higher than the previous day. The implied volatity was 26.48, 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 1.25, the open interest changed by 0 which decreased total open position to 0
