AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.06
Theta: -0.21
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1071.85 | 0.35 | -0.60 | 38.66 | 1,064 | -27 | 2,480 | |||
| 19 Dec | 1108.90 | 0.95 | -0.70 | 29.25 | 1,740 | -304 | 2,506 | |||
| 18 Dec | 1122.25 | 1.65 | -1.10 | 26.60 | 2,353 | 107 | 2,825 | |||
| 17 Dec | 1136.25 | 2.75 | -1.20 | 24.74 | 2,394 | -138 | 2,717 | |||
| 16 Dec | 1150.90 | 3.95 | -0.35 | 21.55 | 2,279 | 222 | 2,855 | |||
| 13 Dec | 1148.15 | 4.3 | -0.60 | 17.93 | 5,663 | 207 | 2,626 | |||
| 12 Dec | 1145.65 | 4.9 | -1.00 | 20.32 | 2,207 | 51 | 2,419 | |||
| 11 Dec | 1147.25 | 5.9 | -1.95 | 20.41 | 2,535 | 191 | 2,365 | |||
| 10 Dec | 1153.65 | 7.85 | -3.90 | 19.63 | 3,148 | 354 | 2,170 | |||
| 9 Dec | 1163.25 | 11.75 | -8.90 | 18.66 | 5,503 | 302 | 1,818 | |||
| 6 Dec | 1184.55 | 20.65 | 5.75 | 18.50 | 8,904 | -13 | 1,514 | |||
| 5 Dec | 1166.40 | 14.9 | 3.70 | 19.06 | 3,906 | 666 | 1,525 | |||
| 4 Dec | 1159.45 | 11.2 | -0.75 | 18.40 | 3,583 | 382 | 858 | |||
| 3 Dec | 1160.50 | 11.95 | 4.45 | 17.88 | 1,458 | 116 | 482 | |||
| 2 Dec | 1137.10 | 7.5 | -0.75 | 19.99 | 934 | 35 | 365 | |||
| 29 Nov | 1136.30 | 8.25 | -1.55 | 19.25 | 641 | 81 | 329 | |||
| 28 Nov | 1132.50 | 9.8 | -4.40 | 20.88 | 1,007 | 31 | 246 | |||
| 27 Nov | 1149.65 | 14.2 | 1.80 | 20.14 | 420 | 36 | 213 | |||
| 26 Nov | 1144.80 | 12.4 | -4.70 | 20.28 | 157 | 54 | 177 | |||
| 25 Nov | 1155.90 | 17.1 | 3.35 | 19.99 | 261 | 94 | 123 | |||
| 22 Nov | 1142.40 | 13.75 | 0.20 | 20.23 | 52 | 16 | 45 | |||
| 21 Nov | 1139.15 | 13.55 | 1.05 | 19.28 | 17 | 3 | 28 | |||
|
|
||||||||||
| 20 Nov | 1133.95 | 12.5 | 0.00 | 20.29 | 16 | 4 | 25 | |||
| 19 Nov | 1133.95 | 12.5 | 1.80 | 20.29 | 16 | 4 | 25 | |||
| 18 Nov | 1126.20 | 10.7 | -10.30 | 20.12 | 3 | 2 | 21 | |||
| 14 Nov | 1140.70 | 21 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 13 Nov | 1139.15 | 21 | -3.55 | 22.26 | 11 | 0 | 11 | |||
| 12 Nov | 1158.15 | 24.55 | -21.75 | 20.49 | 22 | 12 | 12 | |||
| 11 Nov | 1171.00 | 46.3 | 0.00 | 0.49 | 0 | 0 | 0 | |||
| 8 Nov | 1160.95 | 46.3 | 0.00 | 0.96 | 0 | 0 | 0 | |||
| 7 Nov | 1159.90 | 46.3 | 0.00 | 1.00 | 0 | 0 | 0 | |||
| 6 Nov | 1166.50 | 46.3 | 0.00 | 0.52 | 0 | 0 | 0 | |||
| 5 Nov | 1171.70 | 46.3 | 0.00 | 0.27 | 0 | 0 | 0 | |||
| 4 Nov | 1139.25 | 46.3 | 46.30 | 2.36 | 0 | 0 | 0 | |||
| 1 Nov | 1169.55 | 0 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1190 expiring on 26DEC2024
Delta for 1190 CE is 0.02
Historical price for 1190 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 0.35, which was -0.60 lower than the previous day. The implied volatity was 38.66, the open interest changed by -27 which decreased total open position to 2480
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 0.95, which was -0.70 lower than the previous day. The implied volatity was 29.25, the open interest changed by -304 which decreased total open position to 2506
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 1.65, which was -1.10 lower than the previous day. The implied volatity was 26.60, the open interest changed by 107 which increased total open position to 2825
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 2.75, which was -1.20 lower than the previous day. The implied volatity was 24.74, the open interest changed by -138 which decreased total open position to 2717
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 3.95, which was -0.35 lower than the previous day. The implied volatity was 21.55, the open interest changed by 222 which increased total open position to 2855
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 4.3, which was -0.60 lower than the previous day. The implied volatity was 17.93, the open interest changed by 207 which increased total open position to 2626
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 4.9, which was -1.00 lower than the previous day. The implied volatity was 20.32, the open interest changed by 51 which increased total open position to 2419
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 5.9, which was -1.95 lower than the previous day. The implied volatity was 20.41, the open interest changed by 191 which increased total open position to 2365
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 7.85, which was -3.90 lower than the previous day. The implied volatity was 19.63, the open interest changed by 354 which increased total open position to 2170
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 11.75, which was -8.90 lower than the previous day. The implied volatity was 18.66, the open interest changed by 302 which increased total open position to 1818
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 20.65, which was 5.75 higher than the previous day. The implied volatity was 18.50, the open interest changed by -13 which decreased total open position to 1514
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 14.9, which was 3.70 higher than the previous day. The implied volatity was 19.06, the open interest changed by 666 which increased total open position to 1525
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 11.2, which was -0.75 lower than the previous day. The implied volatity was 18.40, the open interest changed by 382 which increased total open position to 858
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 11.95, which was 4.45 higher than the previous day. The implied volatity was 17.88, the open interest changed by 116 which increased total open position to 482
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 7.5, which was -0.75 lower than the previous day. The implied volatity was 19.99, the open interest changed by 35 which increased total open position to 365
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 8.25, which was -1.55 lower than the previous day. The implied volatity was 19.25, the open interest changed by 81 which increased total open position to 329
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 9.8, which was -4.40 lower than the previous day. The implied volatity was 20.88, the open interest changed by 31 which increased total open position to 246
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 14.2, which was 1.80 higher than the previous day. The implied volatity was 20.14, the open interest changed by 36 which increased total open position to 213
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 12.4, which was -4.70 lower than the previous day. The implied volatity was 20.28, the open interest changed by 54 which increased total open position to 177
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 17.1, which was 3.35 higher than the previous day. The implied volatity was 19.99, the open interest changed by 94 which increased total open position to 123
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 13.75, which was 0.20 higher than the previous day. The implied volatity was 20.23, the open interest changed by 16 which increased total open position to 45
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 13.55, which was 1.05 higher than the previous day. The implied volatity was 19.28, the open interest changed by 3 which increased total open position to 28
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 12.5, which was 0.00 lower than the previous day. The implied volatity was 20.29, the open interest changed by 4 which increased total open position to 25
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 12.5, which was 1.80 higher than the previous day. The implied volatity was 20.29, the open interest changed by 4 which increased total open position to 25
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 10.7, which was -10.30 lower than the previous day. The implied volatity was 20.12, the open interest changed by 2 which increased total open position to 21
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 21, which was -3.55 lower than the previous day. The implied volatity was 22.26, the open interest changed by 0 which decreased total open position to 11
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 24.55, which was -21.75 lower than the previous day. The implied volatity was 20.49, the open interest changed by 12 which increased total open position to 12
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 46.3, which was 0.00 lower than the previous day. The implied volatity was 0.49, 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 46.3, which was 0.00 lower than the previous day. The implied volatity was 0.96, 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 46.3, which was 0.00 lower than the previous day. The implied volatity was 1.00, 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 46.3, which was 0.00 lower than the previous day. The implied volatity was 0.52, 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 46.3, which was 0.00 lower than the previous day. The implied volatity was 0.27, 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 46.3, which was 46.30 higher than the previous day. The implied volatity was 2.36, 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 1190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0.11
Theta: -0.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 118.9 | 40.40 | 44.62 | 28 | -12 | 307 |
| 19 Dec | 1108.90 | 78.5 | 11.45 | 32.39 | 7 | 2 | 318 |
| 18 Dec | 1122.25 | 67.05 | 14.55 | 31.64 | 11 | -2 | 317 |
| 17 Dec | 1136.25 | 52.5 | 11.65 | 14.44 | 13 | -8 | 320 |
| 16 Dec | 1150.90 | 40.85 | -1.10 | 17.47 | 23 | -13 | 329 |
| 13 Dec | 1148.15 | 41.95 | 2.65 | 23.60 | 72 | -18 | 343 |
| 12 Dec | 1145.65 | 39.3 | -7.25 | - | 10 | -1 | 362 |
| 11 Dec | 1147.25 | 46.55 | 5.65 | 23.91 | 81 | -32 | 363 |
| 10 Dec | 1153.65 | 40.9 | 9.90 | 23.54 | 431 | -33 | 395 |
| 9 Dec | 1163.25 | 31 | 9.80 | 21.45 | 2,081 | -419 | 429 |
| 6 Dec | 1184.55 | 21.2 | -10.35 | 19.36 | 4,892 | 509 | 847 |
| 5 Dec | 1166.40 | 31.55 | -7.25 | 20.88 | 631 | 186 | 338 |
| 4 Dec | 1159.45 | 38.8 | 1.45 | 21.73 | 682 | 78 | 152 |
| 3 Dec | 1160.50 | 37.35 | -13.65 | 21.42 | 64 | 37 | 73 |
| 2 Dec | 1137.10 | 51 | -5.80 | 17.18 | 1 | 0 | 35 |
| 29 Nov | 1136.30 | 56.8 | -2.85 | 23.52 | 4 | 2 | 35 |
| 28 Nov | 1132.50 | 59.65 | 15.30 | 24.64 | 8 | 0 | 34 |
| 27 Nov | 1149.65 | 44.35 | -3.50 | 20.62 | 14 | 2 | 32 |
| 26 Nov | 1144.80 | 47.85 | 4.10 | 18.95 | 21 | 13 | 28 |
| 25 Nov | 1155.90 | 43.75 | -14.40 | 22.64 | 35 | 16 | 16 |
| 22 Nov | 1142.40 | 58.15 | -5.40 | 25.77 | 4 | 2 | 2 |
| 21 Nov | 1139.15 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1133.95 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1133.95 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1126.20 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1140.70 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1160.95 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1159.90 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1166.50 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1171.70 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1139.25 | 63.55 | 63.55 | - | 0 | 0 | 0 |
| 1 Nov | 1169.55 | 0 | 0.00 | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1190 expiring on 26DEC2024
Delta for 1190 PE is -0.96
Historical price for 1190 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 118.9, which was 40.40 higher than the previous day. The implied volatity was 44.62, the open interest changed by -12 which decreased total open position to 307
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 78.5, which was 11.45 higher than the previous day. The implied volatity was 32.39, the open interest changed by 2 which increased total open position to 318
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 67.05, which was 14.55 higher than the previous day. The implied volatity was 31.64, the open interest changed by -2 which decreased total open position to 317
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 52.5, which was 11.65 higher than the previous day. The implied volatity was 14.44, the open interest changed by -8 which decreased total open position to 320
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 40.85, which was -1.10 lower than the previous day. The implied volatity was 17.47, the open interest changed by -13 which decreased total open position to 329
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 41.95, which was 2.65 higher than the previous day. The implied volatity was 23.60, the open interest changed by -18 which decreased total open position to 343
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 39.3, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 362
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 46.55, which was 5.65 higher than the previous day. The implied volatity was 23.91, the open interest changed by -32 which decreased total open position to 363
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 40.9, which was 9.90 higher than the previous day. The implied volatity was 23.54, the open interest changed by -33 which decreased total open position to 395
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 31, which was 9.80 higher than the previous day. The implied volatity was 21.45, the open interest changed by -419 which decreased total open position to 429
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 21.2, which was -10.35 lower than the previous day. The implied volatity was 19.36, the open interest changed by 509 which increased total open position to 847
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 31.55, which was -7.25 lower than the previous day. The implied volatity was 20.88, the open interest changed by 186 which increased total open position to 338
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 38.8, which was 1.45 higher than the previous day. The implied volatity was 21.73, the open interest changed by 78 which increased total open position to 152
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 37.35, which was -13.65 lower than the previous day. The implied volatity was 21.42, the open interest changed by 37 which increased total open position to 73
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 51, which was -5.80 lower than the previous day. The implied volatity was 17.18, the open interest changed by 0 which decreased total open position to 35
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 56.8, which was -2.85 lower than the previous day. The implied volatity was 23.52, the open interest changed by 2 which increased total open position to 35
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 59.65, which was 15.30 higher than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 34
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 44.35, which was -3.50 lower than the previous day. The implied volatity was 20.62, the open interest changed by 2 which increased total open position to 32
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 47.85, which was 4.10 higher than the previous day. The implied volatity was 18.95, the open interest changed by 13 which increased total open position to 28
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 43.75, which was -14.40 lower than the previous day. The implied volatity was 22.64, the open interest changed by 16 which increased total open position to 16
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 58.15, which was -5.40 lower than the previous day. The implied volatity was 25.77, the open interest changed by 2 which increased total open position to 2
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 63.55, 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 Nov AXISBANK was trading at 1133.95. The strike last trading price was 63.55, 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 Nov AXISBANK was trading at 1133.95. The strike last trading price was 63.55, 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 Nov AXISBANK was trading at 1126.20. The strike last trading price was 63.55, 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 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 63.55, 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 Nov AXISBANK was trading at 1139.15. The strike last trading price was 63.55, 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 Nov AXISBANK was trading at 1158.15. The strike last trading price was 63.55, 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 Nov AXISBANK was trading at 1171.00. The strike last trading price was 63.55, 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 63.55, 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 63.55, 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 63.55, 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 63.55, 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 63.55, which was 63.55 higher than the previous day. The implied volatity was -, 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 0.00, the open interest changed by 0 which decreased total open position to 0
