AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
21 Nov 2024 04:13 PM IST
| AXISBANK 28NOV2024 1170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.50
Theta: -0.87
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1139.15 | 5.1 | 1.75 | 21.95 | 5,742 | 136 | 3,703 | |||
| 20 Nov | 1133.95 | 3.35 | 0.00 | 19.85 | 3,618 | -237 | 3,568 | |||
| 19 Nov | 1133.95 | 3.35 | 0.50 | 19.85 | 3,618 | -236 | 3,568 | |||
| 18 Nov | 1126.20 | 2.85 | -3.85 | 20.46 | 3,352 | 332 | 3,804 | |||
| 14 Nov | 1140.70 | 6.7 | -2.25 | 18.21 | 3,511 | 177 | 3,465 | |||
| 13 Nov | 1139.15 | 8.95 | -5.15 | 19.43 | 5,224 | 62 | 3,294 | |||
| 12 Nov | 1158.15 | 14.1 | -6.30 | 18.34 | 6,186 | 7 | 3,238 | |||
| 11 Nov | 1171.00 | 20.4 | 2.55 | 18.01 | 4,860 | -107 | 3,226 | |||
| 8 Nov | 1160.95 | 17.85 | -1.00 | 17.44 | 3,067 | 39 | 3,338 | |||
| 7 Nov | 1159.90 | 18.85 | -6.70 | 18.20 | 3,305 | 250 | 3,297 | |||
| 6 Nov | 1166.50 | 25.55 | -1.35 | 19.62 | 4,060 | 44 | 3,060 | |||
| 5 Nov | 1171.70 | 26.9 | 9.05 | 19.65 | 5,807 | 816 | 3,022 | |||
| 4 Nov | 1139.25 | 17.85 | -13.80 | 22.16 | 3,903 | 1,467 | 2,208 | |||
| 1 Nov | 1169.55 | 31.65 | -0.40 | 21.79 | 282 | 32 | 748 | |||
| 31 Oct | 1159.55 | 32.05 | -5.70 | - | 1,856 | 210 | 733 | |||
| 30 Oct | 1170.40 | 37.75 | -5.45 | - | 1,659 | 246 | 531 | |||
| 29 Oct | 1186.85 | 43.2 | 5.40 | - | 1,214 | 105 | 287 | |||
| 28 Oct | 1171.60 | 37.8 | -9.50 | - | 463 | 60 | 183 | |||
| 25 Oct | 1189.35 | 47.3 | 11.90 | - | 330 | -6 | 123 | |||
| 24 Oct | 1167.35 | 35.4 | 3.20 | - | 227 | 51 | 128 | |||
| 23 Oct | 1160.40 | 32.2 | -8.25 | - | 138 | 54 | 76 | |||
| 22 Oct | 1175.75 | 40.45 | -8.40 | - | 9 | 3 | 21 | |||
| 21 Oct | 1190.30 | 48.85 | -1.90 | - | 29 | -6 | 18 | |||
| 18 Oct | 1196.85 | 50.75 | 23.15 | - | 97 | 3 | 25 | |||
| 17 Oct | 1131.85 | 27.6 | -7.40 | - | 29 | 8 | 22 | |||
| 16 Oct | 1153.20 | 35 | -5.00 | - | 5 | 2 | 14 | |||
| 15 Oct | 1153.85 | 40 | -3.25 | - | 14 | 1 | 11 | |||
| 14 Oct | 1164.35 | 43.25 | -11.75 | - | 16 | 10 | 10 | |||
| 11 Oct | 1172.45 | 55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1184.25 | 55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1170.15 | 55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 1153.30 | 55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1145.70 | 55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1178.40 | 55 | -83.10 | - | 2 | 1 | 1 | |||
| 3 Oct | 1175.70 | 138.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1226.65 | 138.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1232.20 | 138.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1273.15 | 138.1 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1170 expiring on 28NOV2024
Delta for 1170 CE is 0.25
Historical price for 1170 CE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 5.1, which was 1.75 higher than the previous day. The implied volatity was 21.95, the open interest changed by 136 which increased total open position to 3703
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was 19.85, the open interest changed by -237 which decreased total open position to 3568
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 3.35, which was 0.50 higher than the previous day. The implied volatity was 19.85, the open interest changed by -236 which decreased total open position to 3568
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 2.85, which was -3.85 lower than the previous day. The implied volatity was 20.46, the open interest changed by 332 which increased total open position to 3804
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 6.7, which was -2.25 lower than the previous day. The implied volatity was 18.21, the open interest changed by 177 which increased total open position to 3465
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 8.95, which was -5.15 lower than the previous day. The implied volatity was 19.43, the open interest changed by 62 which increased total open position to 3294
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 14.1, which was -6.30 lower than the previous day. The implied volatity was 18.34, the open interest changed by 7 which increased total open position to 3238
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 20.4, which was 2.55 higher than the previous day. The implied volatity was 18.01, the open interest changed by -107 which decreased total open position to 3226
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 17.85, which was -1.00 lower than the previous day. The implied volatity was 17.44, the open interest changed by 39 which increased total open position to 3338
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 18.85, which was -6.70 lower than the previous day. The implied volatity was 18.20, the open interest changed by 250 which increased total open position to 3297
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 25.55, which was -1.35 lower than the previous day. The implied volatity was 19.62, the open interest changed by 44 which increased total open position to 3060
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 26.9, which was 9.05 higher than the previous day. The implied volatity was 19.65, the open interest changed by 816 which increased total open position to 3022
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 17.85, which was -13.80 lower than the previous day. The implied volatity was 22.16, the open interest changed by 1467 which increased total open position to 2208
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 31.65, which was -0.40 lower than the previous day. The implied volatity was 21.79, the open interest changed by 32 which increased total open position to 748
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 32.05, which was -5.70 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 37.75, which was -5.45 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 43.2, which was 5.40 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 37.8, which was -9.50 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 47.3, which was 11.90 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 35.4, 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 23 Oct AXISBANK was trading at 1160.40. The strike last trading price was 32.2, which was -8.25 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 40.45, which was -8.40 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 48.85, which was -1.90 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 50.75, which was 23.15 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 27.6, 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 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 35, 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 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 40, 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 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 43.25, which was -11.75 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 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 Oct AXISBANK was trading at 1184.25. The strike last trading price was 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 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 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 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 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 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 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 Oct AXISBANK was trading at 1178.40. The strike last trading price was 55, which was -83.10 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 138.1, 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 138.1, 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 138.1, 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 138.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AXISBANK 28NOV2024 1170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.53
Theta: -0.69
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1139.15 | 30.75 | -4.70 | 24.65 | 314 | -22 | 599 |
| 20 Nov | 1133.95 | 35.45 | 0.00 | 15.10 | 196 | -67 | 620 |
| 19 Nov | 1133.95 | 35.45 | -9.15 | 15.10 | 196 | -68 | 620 |
| 18 Nov | 1126.20 | 44.6 | 11.55 | 21.37 | 306 | -29 | 693 |
| 14 Nov | 1140.70 | 33.05 | 0.60 | 19.31 | 557 | 22 | 724 |
| 13 Nov | 1139.15 | 32.45 | 6.50 | 20.22 | 1,674 | -101 | 703 |
| 12 Nov | 1158.15 | 25.95 | 8.25 | 22.44 | 4,331 | 49 | 796 |
| 11 Nov | 1171.00 | 17.7 | -5.00 | 19.75 | 2,810 | 36 | 750 |
| 8 Nov | 1160.95 | 22.7 | -1.70 | 19.88 | 1,175 | -42 | 727 |
| 7 Nov | 1159.90 | 24.4 | 3.90 | 20.65 | 1,895 | -86 | 771 |
| 6 Nov | 1166.50 | 20.5 | -2.05 | 20.49 | 2,835 | 121 | 859 |
| 5 Nov | 1171.70 | 22.55 | -16.55 | 22.37 | 2,318 | 360 | 732 |
| 4 Nov | 1139.25 | 39.1 | 9.80 | 24.42 | 878 | 11 | 374 |
| 1 Nov | 1169.55 | 29.3 | 0.85 | 26.28 | 277 | 35 | 362 |
| 31 Oct | 1159.55 | 28.45 | 2.50 | - | 987 | 70 | 328 |
| 30 Oct | 1170.40 | 25.95 | 4.75 | - | 840 | 30 | 260 |
| 29 Oct | 1186.85 | 21.2 | -6.40 | - | 686 | 65 | 231 |
| 28 Oct | 1171.60 | 27.6 | 5.85 | - | 480 | 56 | 166 |
| 25 Oct | 1189.35 | 21.75 | -5.50 | - | 272 | 38 | 110 |
| 24 Oct | 1167.35 | 27.25 | -4.00 | - | 138 | 35 | 73 |
| 23 Oct | 1160.40 | 31.25 | 7.75 | - | 83 | 11 | 36 |
| 22 Oct | 1175.75 | 23.5 | 2.95 | - | 35 | -23 | 25 |
| 21 Oct | 1190.30 | 20.55 | 1.60 | - | 97 | 26 | 50 |
| 18 Oct | 1196.85 | 18.95 | -34.70 | - | 80 | 14 | 24 |
| 17 Oct | 1131.85 | 53.65 | 16.65 | - | 9 | 6 | 10 |
| 16 Oct | 1153.20 | 37 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1153.85 | 37 | 0.00 | - | 0 | 2 | 0 |
| 14 Oct | 1164.35 | 37 | 9.55 | - | 5 | 1 | 3 |
| 11 Oct | 1172.45 | 27.45 | 0.00 | - | 0 | 1 | 0 |
| 10 Oct | 1184.25 | 27.45 | -4.35 | - | 2 | 1 | 2 |
| 9 Oct | 1170.15 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1153.30 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1145.70 | 31.8 | 1.80 | - | 2 | 1 | 2 |
| 4 Oct | 1178.40 | 30 | 0.00 | - | 0 | 1 | 0 |
| 3 Oct | 1175.70 | 30 | 13.65 | - | 1 | 0 | 0 |
| 1 Oct | 1226.65 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1232.20 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1273.15 | 16.35 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1170 expiring on 28NOV2024
Delta for 1170 PE is -0.73
Historical price for 1170 PE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 30.75, which was -4.70 lower than the previous day. The implied volatity was 24.65, the open interest changed by -22 which decreased total open position to 599
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 35.45, which was 0.00 lower than the previous day. The implied volatity was 15.10, the open interest changed by -67 which decreased total open position to 620
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 35.45, which was -9.15 lower than the previous day. The implied volatity was 15.10, the open interest changed by -68 which decreased total open position to 620
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 44.6, which was 11.55 higher than the previous day. The implied volatity was 21.37, the open interest changed by -29 which decreased total open position to 693
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 33.05, which was 0.60 higher than the previous day. The implied volatity was 19.31, the open interest changed by 22 which increased total open position to 724
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 32.45, which was 6.50 higher than the previous day. The implied volatity was 20.22, the open interest changed by -101 which decreased total open position to 703
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 25.95, which was 8.25 higher than the previous day. The implied volatity was 22.44, the open interest changed by 49 which increased total open position to 796
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 17.7, which was -5.00 lower than the previous day. The implied volatity was 19.75, the open interest changed by 36 which increased total open position to 750
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 22.7, which was -1.70 lower than the previous day. The implied volatity was 19.88, the open interest changed by -42 which decreased total open position to 727
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 24.4, which was 3.90 higher than the previous day. The implied volatity was 20.65, the open interest changed by -86 which decreased total open position to 771
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 20.5, which was -2.05 lower than the previous day. The implied volatity was 20.49, the open interest changed by 121 which increased total open position to 859
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 22.55, which was -16.55 lower than the previous day. The implied volatity was 22.37, the open interest changed by 360 which increased total open position to 732
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 39.1, which was 9.80 higher than the previous day. The implied volatity was 24.42, the open interest changed by 11 which increased total open position to 374
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 29.3, which was 0.85 higher than the previous day. The implied volatity was 26.28, the open interest changed by 35 which increased total open position to 362
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 28.45, 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 Oct AXISBANK was trading at 1170.40. The strike last trading price was 25.95, which was 4.75 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 21.2, which was -6.40 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 27.6, 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 25 Oct AXISBANK was trading at 1189.35. The strike last trading price was 21.75, which was -5.50 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 27.25, 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 23 Oct AXISBANK was trading at 1160.40. The strike last trading price was 31.25, which was 7.75 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 23.5, which was 2.95 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 20.55, which was 1.60 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 18.95, which was -34.70 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 53.65, which was 16.65 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 37, 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 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 37, 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 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 37, 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 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 27.45, 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 27.45, which was -4.35 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 31.8, 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 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 31.8, 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 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 31.8, which was 1.80 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 30, 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 30, which was 13.65 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 16.35, 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 16.35, 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 16.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
