AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
21 Nov 2024 04:13 PM IST
| AXISBANK 28NOV2024 1210 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.20
Theta: -0.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1139.15 | 1.1 | 0.30 | 25.54 | 470 | -98 | 959 | |||
| 20 Nov | 1133.95 | 0.8 | 0.00 | 23.72 | 485 | -80 | 1,058 | |||
| 19 Nov | 1133.95 | 0.8 | -0.10 | 23.72 | 485 | -79 | 1,058 | |||
| 18 Nov | 1126.20 | 0.9 | -0.85 | 24.91 | 667 | 13 | 1,136 | |||
| 14 Nov | 1140.70 | 1.75 | -0.95 | 20.45 | 1,087 | 26 | 1,130 | |||
| 13 Nov | 1139.15 | 2.7 | -1.35 | 21.45 | 1,753 | 102 | 1,120 | |||
| 12 Nov | 1158.15 | 4.05 | -1.90 | 19.44 | 2,229 | 80 | 1,026 | |||
| 11 Nov | 1171.00 | 5.95 | 0.55 | 18.11 | 1,443 | 14 | 951 | |||
| 8 Nov | 1160.95 | 5.4 | -0.80 | 17.81 | 871 | -74 | 941 | |||
| 7 Nov | 1159.90 | 6.2 | -3.35 | 18.55 | 756 | 27 | 1,017 | |||
|
|
||||||||||
| 6 Nov | 1166.50 | 9.55 | -0.55 | 19.38 | 1,209 | 76 | 989 | |||
| 5 Nov | 1171.70 | 10.1 | 2.95 | 19.08 | 1,788 | 375 | 912 | |||
| 4 Nov | 1139.25 | 7.15 | -7.70 | 22.37 | 963 | 83 | 537 | |||
| 1 Nov | 1169.55 | 14.85 | -0.90 | 21.75 | 151 | 3 | 453 | |||
| 31 Oct | 1159.55 | 15.75 | -3.05 | - | 901 | 75 | 450 | |||
| 30 Oct | 1170.40 | 18.8 | -3.40 | - | 808 | 151 | 292 | |||
| 29 Oct | 1186.85 | 22.2 | 3.10 | - | 364 | -12 | 141 | |||
| 28 Oct | 1171.60 | 19.1 | -6.90 | - | 268 | 68 | 156 | |||
| 25 Oct | 1189.35 | 26 | 9.60 | - | 147 | 20 | 88 | |||
| 24 Oct | 1167.35 | 16.4 | 0.40 | - | 28 | 13 | 68 | |||
| 23 Oct | 1160.40 | 16 | -4.95 | - | 16 | 7 | 54 | |||
| 22 Oct | 1175.75 | 20.95 | -6.05 | - | 36 | 8 | 48 | |||
| 21 Oct | 1190.30 | 27 | -3.00 | - | 82 | 34 | 38 | |||
| 18 Oct | 1196.85 | 30 | 9.00 | - | 6 | 0 | 2 | |||
| 17 Oct | 1131.85 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1153.20 | 21 | 0.00 | - | 0 | 1 | 0 | |||
| 15 Oct | 1153.85 | 21 | -3.45 | - | 1 | 0 | 1 | |||
| 14 Oct | 1164.35 | 24.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1172.45 | 24.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1184.25 | 24.45 | 0.00 | - | 0 | 1 | 0 | |||
| 9 Oct | 1170.15 | 24.45 | -84.50 | - | 1 | 0 | 0 | |||
| 8 Oct | 1153.30 | 108.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1145.70 | 108.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1178.40 | 108.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1175.70 | 108.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1226.65 | 108.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1232.20 | 108.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1273.15 | 108.95 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1210 expiring on 28NOV2024
Delta for 1210 CE is 0.06
Historical price for 1210 CE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 1.1, which was 0.30 higher than the previous day. The implied volatity was 25.54, the open interest changed by -98 which decreased total open position to 959
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 23.72, the open interest changed by -80 which decreased total open position to 1058
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 23.72, the open interest changed by -79 which decreased total open position to 1058
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 0.9, which was -0.85 lower than the previous day. The implied volatity was 24.91, the open interest changed by 13 which increased total open position to 1136
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 1.75, which was -0.95 lower than the previous day. The implied volatity was 20.45, the open interest changed by 26 which increased total open position to 1130
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 2.7, which was -1.35 lower than the previous day. The implied volatity was 21.45, the open interest changed by 102 which increased total open position to 1120
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 4.05, which was -1.90 lower than the previous day. The implied volatity was 19.44, the open interest changed by 80 which increased total open position to 1026
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 5.95, which was 0.55 higher than the previous day. The implied volatity was 18.11, the open interest changed by 14 which increased total open position to 951
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 5.4, which was -0.80 lower than the previous day. The implied volatity was 17.81, the open interest changed by -74 which decreased total open position to 941
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 6.2, which was -3.35 lower than the previous day. The implied volatity was 18.55, the open interest changed by 27 which increased total open position to 1017
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 9.55, which was -0.55 lower than the previous day. The implied volatity was 19.38, the open interest changed by 76 which increased total open position to 989
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 10.1, which was 2.95 higher than the previous day. The implied volatity was 19.08, the open interest changed by 375 which increased total open position to 912
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 7.15, which was -7.70 lower than the previous day. The implied volatity was 22.37, the open interest changed by 83 which increased total open position to 537
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 14.85, which was -0.90 lower than the previous day. The implied volatity was 21.75, the open interest changed by 3 which increased total open position to 453
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 15.75, which was -3.05 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 18.8, which was -3.40 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 22.2, which was 3.10 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 19.1, which was -6.90 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 26, which was 9.60 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 16.4, which was 0.40 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 16, which was -4.95 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 20.95, which was -6.05 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 27, which was -3.00 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 30, which was 9.00 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, 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, 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, which was -3.45 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 24.45, 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 24.45, 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 24.45, 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 24.45, which was -84.50 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 108.95, 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 108.95, 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 108.95, 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 108.95, 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 108.95, 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 108.95, 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 108.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AXISBANK 28NOV2024 1210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1139.15 | 63.35 | -10.15 | - | 5 | -2 | 98 |
| 20 Nov | 1133.95 | 73.5 | 0.00 | - | 2 | -2 | 101 |
| 19 Nov | 1133.95 | 73.5 | -11.50 | - | 2 | -1 | 101 |
| 18 Nov | 1126.20 | 85 | 15.90 | 34.99 | 6 | 0 | 108 |
| 14 Nov | 1140.70 | 69.1 | -0.90 | 25.18 | 69 | 24 | 108 |
| 13 Nov | 1139.15 | 70 | 15.80 | 29.78 | 9 | 1 | 83 |
| 12 Nov | 1158.15 | 54.2 | 11.25 | 23.11 | 44 | -1 | 84 |
| 11 Nov | 1171.00 | 42.95 | -7.15 | 20.17 | 30 | -1 | 84 |
| 8 Nov | 1160.95 | 50.1 | -1.75 | 21.14 | 33 | -11 | 86 |
| 7 Nov | 1159.90 | 51.85 | 7.60 | 22.09 | 17 | -4 | 96 |
| 6 Nov | 1166.50 | 44.25 | -1.45 | 20.37 | 136 | -5 | 98 |
| 5 Nov | 1171.70 | 45.7 | -25.75 | 22.32 | 30 | 5 | 103 |
| 4 Nov | 1139.25 | 71.45 | 21.05 | 28.93 | 30 | 6 | 98 |
| 1 Nov | 1169.55 | 50.4 | 0.00 | 0.00 | 0 | 11 | 0 |
| 31 Oct | 1159.55 | 50.4 | 5.00 | - | 73 | 12 | 93 |
| 30 Oct | 1170.40 | 45.4 | 5.45 | - | 63 | 17 | 84 |
| 29 Oct | 1186.85 | 39.95 | 3.50 | - | 108 | 58 | 66 |
| 28 Oct | 1171.60 | 36.45 | 0.00 | - | 0 | 2 | 0 |
| 25 Oct | 1189.35 | 36.45 | -5.20 | - | 4 | 0 | 6 |
| 24 Oct | 1167.35 | 41.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1160.40 | 41.65 | 0.00 | - | 0 | 5 | 0 |
| 22 Oct | 1175.75 | 41.65 | 5.05 | - | 5 | 4 | 5 |
| 21 Oct | 1190.30 | 36.6 | 4.30 | - | 2 | 0 | 1 |
| 18 Oct | 1196.85 | 32.3 | 5.60 | - | 3 | 1 | 1 |
| 17 Oct | 1131.85 | 26.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1153.20 | 26.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1153.85 | 26.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1164.35 | 26.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1172.45 | 26.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1184.25 | 26.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1170.15 | 26.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1153.30 | 26.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1145.70 | 26.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1178.40 | 26.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1175.70 | 26.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1226.65 | 26.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1232.20 | 26.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1273.15 | 26.7 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1210 expiring on 28NOV2024
Delta for 1210 PE is -
Historical price for 1210 PE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 63.35, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 98
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 73.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 101
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 73.5, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 101
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 85, which was 15.90 higher than the previous day. The implied volatity was 34.99, the open interest changed by 0 which decreased total open position to 108
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 69.1, which was -0.90 lower than the previous day. The implied volatity was 25.18, the open interest changed by 24 which increased total open position to 108
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 70, which was 15.80 higher than the previous day. The implied volatity was 29.78, the open interest changed by 1 which increased total open position to 83
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 54.2, which was 11.25 higher than the previous day. The implied volatity was 23.11, the open interest changed by -1 which decreased total open position to 84
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 42.95, which was -7.15 lower than the previous day. The implied volatity was 20.17, the open interest changed by -1 which decreased total open position to 84
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 50.1, which was -1.75 lower than the previous day. The implied volatity was 21.14, the open interest changed by -11 which decreased total open position to 86
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 51.85, which was 7.60 higher than the previous day. The implied volatity was 22.09, the open interest changed by -4 which decreased total open position to 96
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 44.25, which was -1.45 lower than the previous day. The implied volatity was 20.37, the open interest changed by -5 which decreased total open position to 98
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 45.7, which was -25.75 lower than the previous day. The implied volatity was 22.32, the open interest changed by 5 which increased total open position to 103
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 71.45, which was 21.05 higher than the previous day. The implied volatity was 28.93, the open interest changed by 6 which increased total open position to 98
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 50.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 50.4, which was 5.00 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 45.4, which was 5.45 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 39.95, which was 3.50 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 36.45, 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 25 Oct AXISBANK was trading at 1189.35. The strike last trading price was 36.45, which was -5.20 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 41.65, 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 41.65, 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 22 Oct AXISBANK was trading at 1175.75. The strike last trading price was 41.65, which was 5.05 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 36.6, which was 4.30 higher 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 32.3, which was 5.60 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 26.7, 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 26.7, 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 26.7, 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 26.7, 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 26.7, 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 26.7, 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 26.7, 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 26.7, 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 26.7, 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 26.7, 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 26.7, 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 26.7, 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 26.7, 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 26.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
