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

1071 -3.95 (-0.37%)

Back to Option Chain


Historical option data for AXISBANK

09 Jan 2025 10:03 AM IST
AXISBANK 30JAN2025 1190 CE
Delta: 0.07
Vega: 0.33
Theta: -0.23
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
9 Jan 1071.00 1.95 -0.20 26.81 20 -6 491
8 Jan 1074.95 2.15 0.35 26.14 401 -40 495
7 Jan 1067.50 1.8 0.10 26.17 102 -24 536
6 Jan 1063.40 1.7 -0.75 25.54 455 134 560
3 Jan 1084.90 2.45 0.15 22.87 250 23 425
2 Jan 1086.60 2.3 0.40 21.03 268 -36 402
1 Jan 1071.80 1.9 0.10 22.23 352 21 446
31 Dec 1064.70 1.8 -0.35 22.25 255 20 432
30 Dec 1069.95 2.15 -0.40 22.38 482 44 412
27 Dec 1077.45 2.55 -0.35 20.74 386 127 367
26 Dec 1076.70 2.9 -0.50 21.21 166 39 240
24 Dec 1078.90 3.4 -0.75 20.62 164 -25 199
23 Dec 1079.15 4.15 -0.60 22.28 129 18 226
20 Dec 1071.85 4.75 -4.45 23.31 295 162 207
19 Dec 1108.90 9.2 -3.30 20.56 46 1 45
18 Dec 1122.25 12.5 -4.60 20.45 67 -6 44
17 Dec 1136.25 17.1 -4.40 21.06 25 9 49
16 Dec 1150.90 21.5 4.15 20.55 20 9 39
13 Dec 1148.15 17.35 -5.60 16.14 23 4 30
12 Dec 1145.65 22.95 -2.80 21.03 2 0 25
11 Dec 1147.25 25.75 -1.55 21.98 25 23 24
10 Dec 1153.65 27.3 -10.00 20.87 1 0 0
9 Dec 1163.25 37.3 0.00 0.41 0 0 0
6 Dec 1184.55 37.3 0.00 - 0 0 0
5 Dec 1166.40 37.3 0.00 0.14 0 0 0
4 Dec 1159.45 37.3 0.00 0.94 0 0 0
3 Dec 1160.50 37.3 0.00 0.66 0 0 0
2 Dec 1137.10 37.3 0.00 2.10 0 0 0
29 Nov 1136.30 37.3 2.05 0 0 0


For Axis Bank Limited - strike price 1190 expiring on 30JAN2025

Delta for 1190 CE is 0.07

Historical price for 1190 CE is as follows

On 9 Jan AXISBANK was trading at 1071.00. The strike last trading price was 1.95, which was -0.20 lower than the previous day. The implied volatity was 26.81, the open interest changed by -6 which decreased total open position to 491


On 8 Jan AXISBANK was trading at 1074.95. The strike last trading price was 2.15, which was 0.35 higher than the previous day. The implied volatity was 26.14, the open interest changed by -40 which decreased total open position to 495


On 7 Jan AXISBANK was trading at 1067.50. The strike last trading price was 1.8, which was 0.10 higher than the previous day. The implied volatity was 26.17, the open interest changed by -24 which decreased total open position to 536


On 6 Jan AXISBANK was trading at 1063.40. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was 25.54, the open interest changed by 134 which increased total open position to 560


On 3 Jan AXISBANK was trading at 1084.90. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was 22.87, the open interest changed by 23 which increased total open position to 425


On 2 Jan AXISBANK was trading at 1086.60. The strike last trading price was 2.3, which was 0.40 higher than the previous day. The implied volatity was 21.03, the open interest changed by -36 which decreased total open position to 402


On 1 Jan AXISBANK was trading at 1071.80. The strike last trading price was 1.9, which was 0.10 higher than the previous day. The implied volatity was 22.23, the open interest changed by 21 which increased total open position to 446


On 31 Dec AXISBANK was trading at 1064.70. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 22.25, the open interest changed by 20 which increased total open position to 432


On 30 Dec AXISBANK was trading at 1069.95. The strike last trading price was 2.15, which was -0.40 lower than the previous day. The implied volatity was 22.38, the open interest changed by 44 which increased total open position to 412


On 27 Dec AXISBANK was trading at 1077.45. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was 20.74, the open interest changed by 127 which increased total open position to 367


On 26 Dec AXISBANK was trading at 1076.70. The strike last trading price was 2.9, which was -0.50 lower than the previous day. The implied volatity was 21.21, the open interest changed by 39 which increased total open position to 240


On 24 Dec AXISBANK was trading at 1078.90. The strike last trading price was 3.4, which was -0.75 lower than the previous day. The implied volatity was 20.62, the open interest changed by -25 which decreased total open position to 199


On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 4.15, which was -0.60 lower than the previous day. The implied volatity was 22.28, the open interest changed by 18 which increased total open position to 226


On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 4.75, which was -4.45 lower than the previous day. The implied volatity was 23.31, the open interest changed by 162 which increased total open position to 207


On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 9.2, which was -3.30 lower than the previous day. The implied volatity was 20.56, the open interest changed by 1 which increased total open position to 45


On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 12.5, which was -4.60 lower than the previous day. The implied volatity was 20.45, the open interest changed by -6 which decreased total open position to 44


On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 17.1, which was -4.40 lower than the previous day. The implied volatity was 21.06, the open interest changed by 9 which increased total open position to 49


On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 21.5, which was 4.15 higher than the previous day. The implied volatity was 20.55, the open interest changed by 9 which increased total open position to 39


On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 17.35, which was -5.60 lower than the previous day. The implied volatity was 16.14, the open interest changed by 4 which increased total open position to 30


On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 22.95, which was -2.80 lower than the previous day. The implied volatity was 21.03, the open interest changed by 0 which decreased total open position to 25


On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 25.75, which was -1.55 lower than the previous day. The implied volatity was 21.98, the open interest changed by 23 which increased total open position to 24


On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 27.3, which was -10.00 lower than the previous day. The implied volatity was 20.87, the open interest changed by 0 which decreased total open position to 0


On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0


On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 37.3, 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 Dec AXISBANK was trading at 1166.40. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0


On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0


On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0


On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0


On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 37.3, which was lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0


AXISBANK 30JAN2025 1190 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
9 Jan 1071.00 79.9 0.00 - 0 0 0
8 Jan 1074.95 79.9 0.00 - 0 0 0
7 Jan 1067.50 79.9 0.00 - 0 0 0
6 Jan 1063.40 79.9 0.00 - 0 0 0
3 Jan 1084.90 79.9 0.00 - 0 0 0
2 Jan 1086.60 79.9 0.00 - 0 0 0
1 Jan 1071.80 79.9 0.00 - 0 0 0
31 Dec 1064.70 79.9 0.00 - 0 0 0
30 Dec 1069.95 79.9 0.00 - 0 0 0
27 Dec 1077.45 79.9 0.00 - 0 0 0
26 Dec 1076.70 79.9 0.00 - 0 0 0
24 Dec 1078.90 79.9 0.00 - 0 0 0
23 Dec 1079.15 79.9 0.00 - 0 0 0
20 Dec 1071.85 79.9 0.00 - 0 0 0
19 Dec 1108.90 79.9 0.00 - 0 0 0
18 Dec 1122.25 79.9 0.00 - 0 0 0
17 Dec 1136.25 79.9 0.00 - 0 0 0
16 Dec 1150.90 79.9 0.00 - 0 0 0
13 Dec 1148.15 79.9 0.00 - 0 0 0
12 Dec 1145.65 79.9 0.00 - 0 0 0
11 Dec 1147.25 79.9 0.00 - 0 0 0
10 Dec 1153.65 79.9 0.00 - 0 0 0
9 Dec 1163.25 79.9 0.00 - 0 0 0
6 Dec 1184.55 79.9 0.00 0.78 0 0 0
5 Dec 1166.40 79.9 0.00 - 0 0 0
4 Dec 1159.45 79.9 0.00 - 0 0 0
3 Dec 1160.50 79.9 0.00 - 0 0 0
2 Dec 1137.10 79.9 0.00 - 0 0 0
29 Nov 1136.30 79.9 - 0 0 0


For Axis Bank Limited - strike price 1190 expiring on 30JAN2025

Delta for 1190 PE is -

Historical price for 1190 PE is as follows

On 9 Jan AXISBANK was trading at 1071.00. The strike last trading price was 79.9, 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 Jan AXISBANK was trading at 1074.95. The strike last trading price was 79.9, 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 Jan AXISBANK was trading at 1067.50. The strike last trading price was 79.9, 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 Jan AXISBANK was trading at 1063.40. The strike last trading price was 79.9, 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 3 Jan AXISBANK was trading at 1084.90. The strike last trading price was 79.9, 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 2 Jan AXISBANK was trading at 1086.60. The strike last trading price was 79.9, 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 1 Jan AXISBANK was trading at 1071.80. The strike last trading price was 79.9, 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 31 Dec AXISBANK was trading at 1064.70. The strike last trading price was 79.9, 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 30 Dec AXISBANK was trading at 1069.95. The strike last trading price was 79.9, 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 27 Dec AXISBANK was trading at 1077.45. The strike last trading price was 79.9, 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 26 Dec AXISBANK was trading at 1076.70. The strike last trading price was 79.9, 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 24 Dec AXISBANK was trading at 1078.90. The strike last trading price was 79.9, 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 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 79.9, 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 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 79.9, 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 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 79.9, 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 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 79.9, 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 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 79.9, 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 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 79.9, 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 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 79.9, 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 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 79.9, 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 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 79.9, 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 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 79.9, 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 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 79.9, 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 Dec AXISBANK was trading at 1184.55. The strike last trading price was 79.9, which was 0.00 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0


On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 79.9, 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 Dec AXISBANK was trading at 1159.45. The strike last trading price was 79.9, 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 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 79.9, 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 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 79.9, 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 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 79.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0