AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
21 Nov 2024 04:13 PM IST
| AXISBANK 28NOV2024 1190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.32
Theta: -0.55
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1139.15 | 2.1 | 0.70 | 22.94 | 3,298 | -1 | 1,876 | |||
| 20 Nov | 1133.95 | 1.4 | 0.00 | 20.98 | 1,462 | -47 | 1,910 | |||
| 19 Nov | 1133.95 | 1.4 | 0.10 | 20.98 | 1,462 | -14 | 1,910 | |||
| 18 Nov | 1126.20 | 1.3 | -1.90 | 21.77 | 1,388 | 38 | 1,946 | |||
| 14 Nov | 1140.70 | 3.2 | -1.50 | 18.87 | 1,932 | 49 | 1,914 | |||
| 13 Nov | 1139.15 | 4.7 | -2.80 | 20.03 | 1,991 | 19 | 1,873 | |||
| 12 Nov | 1158.15 | 7.5 | -3.85 | 18.53 | 4,006 | 174 | 1,857 | |||
| 11 Nov | 1171.00 | 11.35 | 1.35 | 17.81 | 2,062 | -57 | 1,679 | |||
| 8 Nov | 1160.95 | 10 | -0.95 | 17.40 | 1,404 | 135 | 1,735 | |||
| 7 Nov | 1159.90 | 10.95 | -4.95 | 18.13 | 1,326 | 51 | 1,599 | |||
| 6 Nov | 1166.50 | 15.9 | -1.10 | 19.22 | 2,732 | 545 | 1,547 | |||
| 5 Nov | 1171.70 | 17 | 5.45 | 19.23 | 3,070 | 138 | 1,008 | |||
| 4 Nov | 1139.25 | 11.55 | -10.00 | 22.26 | 1,490 | 265 | 867 | |||
| 1 Nov | 1169.55 | 21.55 | -2.35 | 21.29 | 138 | -2 | 600 | |||
| 31 Oct | 1159.55 | 23.9 | -3.20 | - | 887 | 220 | 605 | |||
| 30 Oct | 1170.40 | 27.1 | -4.60 | - | 702 | 72 | 388 | |||
| 29 Oct | 1186.85 | 31.7 | 4.25 | - | 1,020 | 18 | 319 | |||
|
|
||||||||||
| 28 Oct | 1171.60 | 27.45 | -8.50 | - | 896 | 125 | 301 | |||
| 25 Oct | 1189.35 | 35.95 | 11.95 | - | 455 | 104 | 176 | |||
| 24 Oct | 1167.35 | 24 | 0.80 | - | 52 | -25 | 71 | |||
| 23 Oct | 1160.40 | 23.2 | -6.70 | - | 83 | 44 | 96 | |||
| 22 Oct | 1175.75 | 29.9 | -7.45 | - | 40 | 25 | 51 | |||
| 21 Oct | 1190.30 | 37.35 | -3.65 | - | 39 | 10 | 25 | |||
| 18 Oct | 1196.85 | 41 | 19.45 | - | 38 | 13 | 15 | |||
| 17 Oct | 1131.85 | 21.55 | -7.45 | - | 5 | 1 | 2 | |||
| 16 Oct | 1153.20 | 29 | -94.10 | - | 1 | 0 | 0 | |||
| 15 Oct | 1153.85 | 123.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1164.35 | 123.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1172.45 | 123.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1184.25 | 123.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1170.15 | 123.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1153.30 | 123.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1145.70 | 123.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1178.40 | 123.1 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1175.70 | 123.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1226.65 | 123.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1232.20 | 123.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1273.15 | 123.1 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1190 expiring on 28NOV2024
Delta for 1190 CE is 0.12
Historical price for 1190 CE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 2.1, which was 0.70 higher than the previous day. The implied volatity was 22.94, the open interest changed by -1 which decreased total open position to 1876
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 20.98, the open interest changed by -47 which decreased total open position to 1910
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 20.98, the open interest changed by -14 which decreased total open position to 1910
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 1.3, which was -1.90 lower than the previous day. The implied volatity was 21.77, the open interest changed by 38 which increased total open position to 1946
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 3.2, which was -1.50 lower than the previous day. The implied volatity was 18.87, the open interest changed by 49 which increased total open position to 1914
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 4.7, which was -2.80 lower than the previous day. The implied volatity was 20.03, the open interest changed by 19 which increased total open position to 1873
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 7.5, which was -3.85 lower than the previous day. The implied volatity was 18.53, the open interest changed by 174 which increased total open position to 1857
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 11.35, which was 1.35 higher than the previous day. The implied volatity was 17.81, the open interest changed by -57 which decreased total open position to 1679
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 10, which was -0.95 lower than the previous day. The implied volatity was 17.40, the open interest changed by 135 which increased total open position to 1735
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 10.95, which was -4.95 lower than the previous day. The implied volatity was 18.13, the open interest changed by 51 which increased total open position to 1599
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 15.9, which was -1.10 lower than the previous day. The implied volatity was 19.22, the open interest changed by 545 which increased total open position to 1547
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 17, which was 5.45 higher than the previous day. The implied volatity was 19.23, the open interest changed by 138 which increased total open position to 1008
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 11.55, which was -10.00 lower than the previous day. The implied volatity was 22.26, the open interest changed by 265 which increased total open position to 867
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 21.55, which was -2.35 lower than the previous day. The implied volatity was 21.29, the open interest changed by -2 which decreased total open position to 600
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 23.9, which was -3.20 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 27.1, which was -4.60 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 31.7, which was 4.25 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 27.45, which was -8.50 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 35.95, which was 11.95 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 24, which was 0.80 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 23.2, which was -6.70 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 29.9, which was -7.45 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 37.35, which was -3.65 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 41, which was 19.45 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 21.55, which was -7.45 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 29, which was -94.10 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 123.1, 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 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 123.1, 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 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 123.1, 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 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 123.1, 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 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 123.1, 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 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 123.1, 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 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 123.1, 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 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 123.1, 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 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 123.1, 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 123.1, 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 123.1, 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 123.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AXISBANK 28NOV2024 1190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 0.45
Theta: -0.77
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1139.15 | 49.95 | -6.90 | 32.26 | 33 | -13 | 140 |
| 20 Nov | 1133.95 | 56.85 | 0.00 | 24.96 | 27 | -6 | 153 |
| 19 Nov | 1133.95 | 56.85 | -5.75 | 24.96 | 27 | -6 | 153 |
| 18 Nov | 1126.20 | 62.6 | 11.60 | 21.79 | 13 | -10 | 159 |
| 14 Nov | 1140.70 | 51 | 2.15 | 22.97 | 60 | -8 | 171 |
| 13 Nov | 1139.15 | 48.85 | 9.55 | 22.16 | 157 | -19 | 179 |
| 12 Nov | 1158.15 | 39.3 | 10.70 | 23.23 | 789 | 3 | 201 |
| 11 Nov | 1171.00 | 28.6 | -6.35 | 19.66 | 210 | 12 | 198 |
| 8 Nov | 1160.95 | 34.95 | -1.20 | 20.25 | 65 | -2 | 188 |
| 7 Nov | 1159.90 | 36.15 | 5.35 | 20.54 | 250 | 17 | 191 |
| 6 Nov | 1166.50 | 30.8 | -1.45 | 20.16 | 590 | 1 | 174 |
| 5 Nov | 1171.70 | 32.25 | -21.05 | 21.72 | 337 | 3 | 172 |
| 4 Nov | 1139.25 | 53.3 | 12.80 | 25.38 | 175 | 7 | 169 |
| 1 Nov | 1169.55 | 40.5 | 1.15 | 26.92 | 34 | 20 | 162 |
| 31 Oct | 1159.55 | 39.35 | 4.20 | - | 252 | 28 | 145 |
| 30 Oct | 1170.40 | 35.15 | 5.50 | - | 222 | -4 | 116 |
| 29 Oct | 1186.85 | 29.65 | -6.85 | - | 284 | 12 | 119 |
| 28 Oct | 1171.60 | 36.5 | 7.10 | - | 203 | 62 | 106 |
| 25 Oct | 1189.35 | 29.4 | -11.25 | - | 134 | 30 | 44 |
| 24 Oct | 1167.35 | 40.65 | 0.00 | - | 0 | 2 | 0 |
| 23 Oct | 1160.40 | 40.65 | 7.85 | - | 9 | 1 | 13 |
| 22 Oct | 1175.75 | 32.8 | 11.70 | - | 34 | 12 | 12 |
| 21 Oct | 1190.30 | 21.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1196.85 | 21.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1131.85 | 21.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1153.20 | 21.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1153.85 | 21.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1164.35 | 21.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1172.45 | 21.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1184.25 | 21.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1170.15 | 21.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1153.30 | 21.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1145.70 | 21.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1178.40 | 21.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1175.70 | 21.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1226.65 | 21.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1232.20 | 21.1 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1273.15 | 21.1 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1190 expiring on 28NOV2024
Delta for 1190 PE is -0.80
Historical price for 1190 PE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 49.95, which was -6.90 lower than the previous day. The implied volatity was 32.26, the open interest changed by -13 which decreased total open position to 140
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 56.85, which was 0.00 lower than the previous day. The implied volatity was 24.96, the open interest changed by -6 which decreased total open position to 153
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 56.85, which was -5.75 lower than the previous day. The implied volatity was 24.96, the open interest changed by -6 which decreased total open position to 153
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 62.6, which was 11.60 higher than the previous day. The implied volatity was 21.79, the open interest changed by -10 which decreased total open position to 159
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 51, which was 2.15 higher than the previous day. The implied volatity was 22.97, the open interest changed by -8 which decreased total open position to 171
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 48.85, which was 9.55 higher than the previous day. The implied volatity was 22.16, the open interest changed by -19 which decreased total open position to 179
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 39.3, which was 10.70 higher than the previous day. The implied volatity was 23.23, the open interest changed by 3 which increased total open position to 201
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 28.6, which was -6.35 lower than the previous day. The implied volatity was 19.66, the open interest changed by 12 which increased total open position to 198
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 34.95, which was -1.20 lower than the previous day. The implied volatity was 20.25, the open interest changed by -2 which decreased total open position to 188
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 36.15, which was 5.35 higher than the previous day. The implied volatity was 20.54, the open interest changed by 17 which increased total open position to 191
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 30.8, which was -1.45 lower than the previous day. The implied volatity was 20.16, the open interest changed by 1 which increased total open position to 174
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 32.25, which was -21.05 lower than the previous day. The implied volatity was 21.72, the open interest changed by 3 which increased total open position to 172
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 53.3, which was 12.80 higher than the previous day. The implied volatity was 25.38, the open interest changed by 7 which increased total open position to 169
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 40.5, which was 1.15 higher than the previous day. The implied volatity was 26.92, the open interest changed by 20 which increased total open position to 162
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 39.35, which was 4.20 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 35.15, 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 29 Oct AXISBANK was trading at 1186.85. The strike last trading price was 29.65, 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 28 Oct AXISBANK was trading at 1171.60. The strike last trading price was 36.5, which was 7.10 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 29.4, which was -11.25 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 40.65, 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 Oct AXISBANK was trading at 1160.40. The strike last trading price was 40.65, which was 7.85 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 32.8, which was 11.70 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 21.1, 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 18 Oct AXISBANK was trading at 1196.85. The strike last trading price was 21.1, 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 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 21.1, 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 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 21.1, 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 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 21.1, 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 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 21.1, 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 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 21.1, 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 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 21.1, 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 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 21.1, 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 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 21.1, 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 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 21.1, 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 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 21.1, 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 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 21.1, 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 21.1, 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 21.1, 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 21.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
