AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
27 Dec 2024 04:13 PM IST
| AXISBANK 30JAN2025 1200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.45
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 1077.45 | 2.15 | -0.40 | 21.32 | 2,279 | 143 | 4,400 | |||
| 26 Dec | 1076.70 | 2.55 | -0.35 | 21.97 | 2,346 | 1,261 | 4,246 | |||
| 24 Dec | 1078.90 | 2.9 | -0.50 | 21.20 | 1,528 | 513 | 2,985 | |||
| 23 Dec | 1079.15 | 3.4 | -0.65 | 22.53 | 1,132 | 70 | 2,468 | |||
| 20 Dec | 1071.85 | 4.05 | -4.05 | 23.69 | 2,798 | 610 | 2,399 | |||
| 19 Dec | 1108.90 | 8.1 | -2.45 | 21.23 | 1,184 | 182 | 1,788 | |||
| 18 Dec | 1122.25 | 10.55 | -3.50 | 20.70 | 1,413 | 203 | 1,606 | |||
| 17 Dec | 1136.25 | 14.05 | -4.65 | 20.86 | 873 | 146 | 1,403 | |||
| 16 Dec | 1150.90 | 18.7 | 0.50 | 20.91 | 593 | 54 | 1,256 | |||
| 13 Dec | 1148.15 | 18.2 | -0.55 | 18.83 | 2,342 | 570 | 1,205 | |||
| 12 Dec | 1145.65 | 18.75 | -1.40 | 20.47 | 371 | 187 | 634 | |||
| 11 Dec | 1147.25 | 20.15 | -3.15 | 20.65 | 357 | 4 | 446 | |||
| 10 Dec | 1153.65 | 23.3 | -6.30 | 20.54 | 376 | 240 | 441 | |||
| 9 Dec | 1163.25 | 29.6 | -8.00 | 20.72 | 193 | 34 | 198 | |||
| 6 Dec | 1184.55 | 37.6 | 5.95 | 20.02 | 189 | -6 | 165 | |||
| 5 Dec | 1166.40 | 31.65 | 4.30 | 20.64 | 137 | 4 | 171 | |||
| 4 Dec | 1159.45 | 27.35 | -0.10 | 20.39 | 99 | 18 | 168 | |||
| 3 Dec | 1160.50 | 27.45 | 6.85 | 19.67 | 91 | 35 | 150 | |||
| 2 Dec | 1137.10 | 20.6 | -1.10 | 20.91 | 27 | 15 | 114 | |||
| 29 Nov | 1136.30 | 21.7 | 0.50 | 20.73 | 92 | 55 | 99 | |||
| 28 Nov | 1132.50 | 21.2 | -6.50 | 20.61 | 41 | 13 | 45 | |||
| 27 Nov | 1149.65 | 27.7 | -32.75 | 20.67 | 58 | 32 | 32 | |||
| 25 Nov | 1155.90 | 60.45 | 0.00 | 1.15 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 1139.15 | 60.45 | 0.00 | 1.98 | 0 | 0 | 0 | |||
| 14 Nov | 1140.70 | 60.45 | 0.00 | 1.85 | 0 | 0 | 0 | |||
| 13 Nov | 1139.15 | 60.45 | 0.00 | 1.77 | 0 | 0 | 0 | |||
| 12 Nov | 1158.15 | 60.45 | 60.45 | 0.90 | 0 | 0 | 0 | |||
| 11 Nov | 1171.00 | 0 | 0.00 | 0.34 | 0 | 0 | 0 | |||
| 7 Nov | 1159.90 | 0 | 0.00 | 0.73 | 0 | 0 | 0 | |||
| 6 Nov | 1166.50 | 0 | 0.00 | 0.39 | 0 | 0 | 0 | |||
| 5 Nov | 1171.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1139.25 | 0 | 1.69 | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1200 expiring on 30JAN2025
Delta for 1200 CE is 0.07
Historical price for 1200 CE is as follows
On 27 Dec AXISBANK was trading at 1077.45. The strike last trading price was 2.15, which was -0.40 lower than the previous day. The implied volatity was 21.32, the open interest changed by 143 which increased total open position to 4400
On 26 Dec AXISBANK was trading at 1076.70. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was 21.97, the open interest changed by 1261 which increased total open position to 4246
On 24 Dec AXISBANK was trading at 1078.90. The strike last trading price was 2.9, which was -0.50 lower than the previous day. The implied volatity was 21.20, the open interest changed by 513 which increased total open position to 2985
On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 3.4, which was -0.65 lower than the previous day. The implied volatity was 22.53, the open interest changed by 70 which increased total open position to 2468
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 4.05, which was -4.05 lower than the previous day. The implied volatity was 23.69, the open interest changed by 610 which increased total open position to 2399
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 8.1, which was -2.45 lower than the previous day. The implied volatity was 21.23, the open interest changed by 182 which increased total open position to 1788
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 10.55, which was -3.50 lower than the previous day. The implied volatity was 20.70, the open interest changed by 203 which increased total open position to 1606
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 14.05, which was -4.65 lower than the previous day. The implied volatity was 20.86, the open interest changed by 146 which increased total open position to 1403
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 18.7, which was 0.50 higher than the previous day. The implied volatity was 20.91, the open interest changed by 54 which increased total open position to 1256
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 18.2, which was -0.55 lower than the previous day. The implied volatity was 18.83, the open interest changed by 570 which increased total open position to 1205
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 18.75, which was -1.40 lower than the previous day. The implied volatity was 20.47, the open interest changed by 187 which increased total open position to 634
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 20.15, which was -3.15 lower than the previous day. The implied volatity was 20.65, the open interest changed by 4 which increased total open position to 446
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 23.3, which was -6.30 lower than the previous day. The implied volatity was 20.54, the open interest changed by 240 which increased total open position to 441
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 29.6, which was -8.00 lower than the previous day. The implied volatity was 20.72, the open interest changed by 34 which increased total open position to 198
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 37.6, which was 5.95 higher than the previous day. The implied volatity was 20.02, the open interest changed by -6 which decreased total open position to 165
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 31.65, which was 4.30 higher than the previous day. The implied volatity was 20.64, the open interest changed by 4 which increased total open position to 171
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 27.35, which was -0.10 lower than the previous day. The implied volatity was 20.39, the open interest changed by 18 which increased total open position to 168
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 27.45, which was 6.85 higher than the previous day. The implied volatity was 19.67, the open interest changed by 35 which increased total open position to 150
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 20.6, which was -1.10 lower than the previous day. The implied volatity was 20.91, the open interest changed by 15 which increased total open position to 114
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 21.7, which was 0.50 higher than the previous day. The implied volatity was 20.73, the open interest changed by 55 which increased total open position to 99
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 21.2, which was -6.50 lower than the previous day. The implied volatity was 20.61, the open interest changed by 13 which increased total open position to 45
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 27.7, which was -32.75 lower than the previous day. The implied volatity was 20.67, the open interest changed by 32 which increased total open position to 32
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was 1.98, 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 60.45, which was 0.00 lower than the previous day. The implied volatity was 1.85, 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 60.45, which was 0.00 lower than the previous day. The implied volatity was 1.77, 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 60.45, which was 60.45 higher than the previous day. The implied volatity was 0.90, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.34, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.73, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.39, 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 0, 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 0, which was lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
| AXISBANK 30JAN2025 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.68
Theta: 0.02
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 1077.45 | 116 | -0.10 | 26.91 | 156 | 10 | 942 |
| 26 Dec | 1076.70 | 116.1 | 4.10 | 25.87 | 436 | 415 | 930 |
| 24 Dec | 1078.90 | 112 | -3.20 | 25.91 | 120 | 77 | 516 |
| 23 Dec | 1079.15 | 115.2 | -5.80 | 24.47 | 159 | 81 | 438 |
| 20 Dec | 1071.85 | 121 | 33.00 | 24.23 | 68 | 40 | 351 |
| 19 Dec | 1108.90 | 88 | 12.80 | 25.24 | 61 | 2 | 309 |
| 18 Dec | 1122.25 | 75.2 | 10.00 | 22.53 | 67 | 45 | 320 |
| 17 Dec | 1136.25 | 65.2 | 10.20 | 21.10 | 38 | 13 | 275 |
| 16 Dec | 1150.90 | 55 | -4.00 | 20.24 | 18 | 3 | 260 |
| 13 Dec | 1148.15 | 59 | 0.05 | 24.12 | 44 | 9 | 257 |
| 12 Dec | 1145.65 | 58.95 | -2.10 | 21.25 | 23 | 5 | 247 |
| 11 Dec | 1147.25 | 61.05 | 4.10 | 23.30 | 48 | 22 | 242 |
| 10 Dec | 1153.65 | 56.95 | 7.55 | 23.66 | 137 | 80 | 216 |
| 9 Dec | 1163.25 | 49.4 | 9.40 | 23.40 | 66 | 43 | 132 |
| 6 Dec | 1184.55 | 40 | -9.10 | 22.34 | 42 | 15 | 88 |
| 5 Dec | 1166.40 | 49.1 | -7.00 | 22.97 | 25 | 24 | 72 |
| 4 Dec | 1159.45 | 56.1 | 1.60 | 23.78 | 23 | 22 | 48 |
| 3 Dec | 1160.50 | 54.5 | -24.80 | 23.49 | 26 | 9 | 9 |
| 2 Dec | 1137.10 | 79.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1136.30 | 79.3 | 79.30 | - | 0 | 0 | 0 |
| 28 Nov | 1132.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1149.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1155.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1139.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1140.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1159.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1166.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1171.70 | 0 | 0.00 | 0.02 | 0 | 0 | 0 |
| 4 Nov | 1139.25 | 0 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1200 expiring on 30JAN2025
Delta for 1200 PE is -0.87
Historical price for 1200 PE is as follows
On 27 Dec AXISBANK was trading at 1077.45. The strike last trading price was 116, which was -0.10 lower than the previous day. The implied volatity was 26.91, the open interest changed by 10 which increased total open position to 942
On 26 Dec AXISBANK was trading at 1076.70. The strike last trading price was 116.1, which was 4.10 higher than the previous day. The implied volatity was 25.87, the open interest changed by 415 which increased total open position to 930
On 24 Dec AXISBANK was trading at 1078.90. The strike last trading price was 112, which was -3.20 lower than the previous day. The implied volatity was 25.91, the open interest changed by 77 which increased total open position to 516
On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 115.2, which was -5.80 lower than the previous day. The implied volatity was 24.47, the open interest changed by 81 which increased total open position to 438
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 121, which was 33.00 higher than the previous day. The implied volatity was 24.23, the open interest changed by 40 which increased total open position to 351
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 88, which was 12.80 higher than the previous day. The implied volatity was 25.24, the open interest changed by 2 which increased total open position to 309
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 75.2, which was 10.00 higher than the previous day. The implied volatity was 22.53, the open interest changed by 45 which increased total open position to 320
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 65.2, which was 10.20 higher than the previous day. The implied volatity was 21.10, the open interest changed by 13 which increased total open position to 275
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 55, which was -4.00 lower than the previous day. The implied volatity was 20.24, the open interest changed by 3 which increased total open position to 260
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 59, which was 0.05 higher than the previous day. The implied volatity was 24.12, the open interest changed by 9 which increased total open position to 257
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 58.95, which was -2.10 lower than the previous day. The implied volatity was 21.25, the open interest changed by 5 which increased total open position to 247
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 61.05, which was 4.10 higher than the previous day. The implied volatity was 23.30, the open interest changed by 22 which increased total open position to 242
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 56.95, which was 7.55 higher than the previous day. The implied volatity was 23.66, the open interest changed by 80 which increased total open position to 216
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 49.4, which was 9.40 higher than the previous day. The implied volatity was 23.40, the open interest changed by 43 which increased total open position to 132
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 40, which was -9.10 lower than the previous day. The implied volatity was 22.34, the open interest changed by 15 which increased total open position to 88
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 49.1, which was -7.00 lower than the previous day. The implied volatity was 22.97, the open interest changed by 24 which increased total open position to 72
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 56.1, which was 1.60 higher than the previous day. The implied volatity was 23.78, the open interest changed by 22 which increased total open position to 48
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 54.5, which was -24.80 lower than the previous day. The implied volatity was 23.49, the open interest changed by 9 which increased total open position to 9
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 79.3, 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 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 79.3, which was 79.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 0, 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 Nov AXISBANK was trading at 1149.65. The strike last trading price was 0, 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 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 0, 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 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.02, 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 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
