AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1210 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 | -0.35 | 43.82 | 199 | -41 | 682 | |||
| 19 Dec | 1108.90 | 0.7 | -0.30 | 33.01 | 416 | -55 | 722 | |||
| 18 Dec | 1122.25 | 1 | -0.50 | 29.19 | 900 | -141 | 782 | |||
|
|
||||||||||
| 17 Dec | 1136.25 | 1.5 | -0.55 | 26.56 | 827 | -15 | 923 | |||
| 16 Dec | 1150.90 | 2.05 | -0.20 | 23.16 | 832 | -47 | 941 | |||
| 13 Dec | 1148.15 | 2.25 | -0.35 | 19.53 | 3,188 | -323 | 992 | |||
| 12 Dec | 1145.65 | 2.6 | -0.60 | 21.36 | 1,123 | 252 | 1,317 | |||
| 11 Dec | 1147.25 | 3.2 | -0.95 | 21.31 | 2,002 | 52 | 1,062 | |||
| 10 Dec | 1153.65 | 4.15 | -2.15 | 20.14 | 1,471 | 61 | 1,011 | |||
| 9 Dec | 1163.25 | 6.3 | -5.85 | 18.90 | 2,304 | 333 | 948 | |||
| 6 Dec | 1184.55 | 12.15 | 3.35 | 18.33 | 4,265 | -8 | 622 | |||
| 5 Dec | 1166.40 | 8.8 | 2.65 | 19.28 | 1,634 | 98 | 632 | |||
| 4 Dec | 1159.45 | 6.15 | -0.35 | 18.42 | 2,256 | 150 | 533 | |||
| 3 Dec | 1160.50 | 6.5 | 2.25 | 17.77 | 1,216 | 63 | 382 | |||
| 2 Dec | 1137.10 | 4.25 | -0.55 | 20.16 | 739 | 57 | 322 | |||
| 29 Nov | 1136.30 | 4.8 | -1.20 | 19.45 | 542 | 51 | 265 | |||
| 28 Nov | 1132.50 | 6 | -3.20 | 20.99 | 471 | 74 | 205 | |||
| 27 Nov | 1149.65 | 9.2 | 1.30 | 20.44 | 158 | 43 | 131 | |||
| 26 Nov | 1144.80 | 7.9 | -3.35 | 20.48 | 134 | -41 | 86 | |||
| 25 Nov | 1155.90 | 11.25 | 2.20 | 20.15 | 95 | 119 | 126 | |||
| 22 Nov | 1142.40 | 9.05 | -0.45 | 20.42 | 96 | 90 | 97 | |||
| 21 Nov | 1139.15 | 9.5 | 2.60 | 20.11 | 6 | 5 | 6 | |||
| 20 Nov | 1133.95 | 6.9 | 0.00 | 19.09 | 2 | 1 | 1 | |||
| 19 Nov | 1133.95 | 6.9 | -8.60 | 19.09 | 2 | 1 | 1 | |||
| 18 Nov | 1126.20 | 15.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1140.70 | 15.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1139.15 | 15.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1158.15 | 15.5 | -22.90 | 19.06 | 2 | 1 | 1 | |||
| 11 Nov | 1171.00 | 38.4 | 0.00 | 1.80 | 0 | 0 | 0 | |||
| 8 Nov | 1160.95 | 38.4 | 0.00 | 2.18 | 0 | 0 | 0 | |||
| 7 Nov | 1159.90 | 38.4 | 0.00 | 2.20 | 0 | 0 | 0 | |||
| 6 Nov | 1166.50 | 38.4 | 0.00 | 1.81 | 0 | 0 | 0 | |||
| 5 Nov | 1171.70 | 38.4 | 0.00 | 1.42 | 0 | 0 | 0 | |||
| 4 Nov | 1139.25 | 38.4 | 38.40 | 3.11 | 0 | 0 | 0 | |||
| 1 Nov | 1169.55 | 0 | 1.23 | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1210 expiring on 26DEC2024
Delta for 1210 CE is 0.02
Historical price for 1210 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 43.82, the open interest changed by -41 which decreased total open position to 682
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 33.01, the open interest changed by -55 which decreased total open position to 722
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was 29.19, the open interest changed by -141 which decreased total open position to 782
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 26.56, the open interest changed by -15 which decreased total open position to 923
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 2.05, which was -0.20 lower than the previous day. The implied volatity was 23.16, the open interest changed by -47 which decreased total open position to 941
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was 19.53, the open interest changed by -323 which decreased total open position to 992
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 2.6, which was -0.60 lower than the previous day. The implied volatity was 21.36, the open interest changed by 252 which increased total open position to 1317
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 3.2, which was -0.95 lower than the previous day. The implied volatity was 21.31, the open interest changed by 52 which increased total open position to 1062
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 4.15, which was -2.15 lower than the previous day. The implied volatity was 20.14, the open interest changed by 61 which increased total open position to 1011
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 6.3, which was -5.85 lower than the previous day. The implied volatity was 18.90, the open interest changed by 333 which increased total open position to 948
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 12.15, which was 3.35 higher than the previous day. The implied volatity was 18.33, the open interest changed by -8 which decreased total open position to 622
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 8.8, which was 2.65 higher than the previous day. The implied volatity was 19.28, the open interest changed by 98 which increased total open position to 632
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 6.15, which was -0.35 lower than the previous day. The implied volatity was 18.42, the open interest changed by 150 which increased total open position to 533
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 6.5, which was 2.25 higher than the previous day. The implied volatity was 17.77, the open interest changed by 63 which increased total open position to 382
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 4.25, which was -0.55 lower than the previous day. The implied volatity was 20.16, the open interest changed by 57 which increased total open position to 322
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 4.8, which was -1.20 lower than the previous day. The implied volatity was 19.45, the open interest changed by 51 which increased total open position to 265
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 6, which was -3.20 lower than the previous day. The implied volatity was 20.99, the open interest changed by 74 which increased total open position to 205
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 9.2, which was 1.30 higher than the previous day. The implied volatity was 20.44, the open interest changed by 43 which increased total open position to 131
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 7.9, which was -3.35 lower than the previous day. The implied volatity was 20.48, the open interest changed by -41 which decreased total open position to 86
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 11.25, which was 2.20 higher than the previous day. The implied volatity was 20.15, the open interest changed by 119 which increased total open position to 126
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 9.05, which was -0.45 lower than the previous day. The implied volatity was 20.42, the open interest changed by 90 which increased total open position to 97
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 9.5, which was 2.60 higher than the previous day. The implied volatity was 20.11, the open interest changed by 5 which increased total open position to 6
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 6.9, which was 0.00 lower than the previous day. The implied volatity was 19.09, the open interest changed by 1 which increased total open position to 1
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 6.9, which was -8.60 lower than the previous day. The implied volatity was 19.09, the open interest changed by 1 which increased total open position to 1
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 15.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 15.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 15.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 15.5, which was -22.90 lower than the previous day. The implied volatity was 19.06, the open interest changed by 1 which increased total open position to 1
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 38.4, which was 0.00 lower than the previous day. The implied volatity was 1.80, 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 38.4, which was 0.00 lower than the previous day. The implied volatity was 2.18, 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 38.4, which was 0.00 lower than the previous day. The implied volatity was 2.20, 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 38.4, which was 0.00 lower than the previous day. The implied volatity was 1.81, 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 38.4, which was 0.00 lower than the previous day. The implied volatity was 1.42, 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 38.4, which was 38.40 higher than the previous day. The implied volatity was 3.11, 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 1.23, the open interest changed by 0 which decreased total open position to 0
| AXISBANK 26DEC2024 1210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 137.1 | 64.60 | - | 16 | -4 | 181 |
| 19 Dec | 1108.90 | 72.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1122.25 | 72.5 | 0.00 | 0.00 | 0 | -2 | 0 |
| 17 Dec | 1136.25 | 72.5 | 3.50 | 19.37 | 4 | -1 | 186 |
| 16 Dec | 1150.90 | 69 | 0.00 | 0.00 | 0 | -8 | 0 |
| 13 Dec | 1148.15 | 69 | 7.80 | 40.43 | 21 | -7 | 188 |
| 12 Dec | 1145.65 | 61.2 | 0.95 | 16.22 | 4 | -1 | 195 |
| 11 Dec | 1147.25 | 60.25 | 3.35 | 19.16 | 7 | -2 | 197 |
| 10 Dec | 1153.65 | 56.9 | 11.55 | 24.77 | 14 | -6 | 199 |
| 9 Dec | 1163.25 | 45.35 | 12.60 | 22.11 | 264 | -30 | 206 |
| 6 Dec | 1184.55 | 32.75 | -12.30 | 19.40 | 748 | 147 | 233 |
| 5 Dec | 1166.40 | 45.05 | -8.95 | 21.07 | 88 | 55 | 86 |
| 4 Dec | 1159.45 | 54 | -24.65 | 22.82 | 23 | 10 | 30 |
| 3 Dec | 1160.50 | 78.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1137.10 | 78.65 | 0.00 | 0.00 | 0 | 1 | 0 |
| 29 Nov | 1136.30 | 78.65 | 20.05 | 30.29 | 2 | 0 | 19 |
| 28 Nov | 1132.50 | 58.6 | -0.25 | - | 4 | 2 | 19 |
| 27 Nov | 1149.65 | 58.85 | -4.20 | 20.67 | 9 | 6 | 17 |
| 26 Nov | 1144.80 | 63.05 | 4.90 | 18.70 | 11 | 6 | 9 |
| 25 Nov | 1155.90 | 58.15 | -17.25 | 23.46 | 5 | 2 | 2 |
| 22 Nov | 1142.40 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1139.15 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1133.95 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1133.95 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1126.20 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1140.70 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1160.95 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1159.90 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1166.50 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1171.70 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1139.25 | 75.4 | 75.40 | - | 0 | 0 | 0 |
| 1 Nov | 1169.55 | 0 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1210 expiring on 26DEC2024
Delta for 1210 PE is -
Historical price for 1210 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 137.1, which was 64.60 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 181
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 72.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 72.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 72.5, which was 3.50 higher than the previous day. The implied volatity was 19.37, the open interest changed by -1 which decreased total open position to 186
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 69, which was 7.80 higher than the previous day. The implied volatity was 40.43, the open interest changed by -7 which decreased total open position to 188
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 61.2, which was 0.95 higher than the previous day. The implied volatity was 16.22, the open interest changed by -1 which decreased total open position to 195
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 60.25, which was 3.35 higher than the previous day. The implied volatity was 19.16, the open interest changed by -2 which decreased total open position to 197
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 56.9, which was 11.55 higher than the previous day. The implied volatity was 24.77, the open interest changed by -6 which decreased total open position to 199
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 45.35, which was 12.60 higher than the previous day. The implied volatity was 22.11, the open interest changed by -30 which decreased total open position to 206
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 32.75, which was -12.30 lower than the previous day. The implied volatity was 19.40, the open interest changed by 147 which increased total open position to 233
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 45.05, which was -8.95 lower than the previous day. The implied volatity was 21.07, the open interest changed by 55 which increased total open position to 86
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 54, which was -24.65 lower than the previous day. The implied volatity was 22.82, the open interest changed by 10 which increased total open position to 30
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 78.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 78.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 78.65, which was 20.05 higher than the previous day. The implied volatity was 30.29, the open interest changed by 0 which decreased total open position to 19
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 58.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 58.85, which was -4.20 lower than the previous day. The implied volatity was 20.67, the open interest changed by 6 which increased total open position to 17
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 63.05, which was 4.90 higher than the previous day. The implied volatity was 18.70, the open interest changed by 6 which increased total open position to 9
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 58.15, which was -17.25 lower than the previous day. The implied volatity was 23.46, the open interest changed by 2 which increased total open position to 2
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 75.4, 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 75.4, 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 75.4, 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 75.4, 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 75.4, 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 75.4, 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 75.4, 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 75.4, 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 75.4, 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 75.4, 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 75.4, 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 75.4, 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 75.4, 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 75.4, which was 75.40 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 -, the open interest changed by 0 which decreased total open position to 0
