`
[--[65.84.65.76]--]
AXISBANK
Axis Bank Limited

1140.7 1.55 (0.14%)

Back to Option Chain


Historical option data for AXISBANK

14 Nov 2024 04:13 PM IST
AXISBANK 28NOV2024 1210 CE
Delta: 0.08
Vega: 0.35
Theta: -0.28
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.08

Historical price for 1210 CE is as follows

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: -0.87
Vega: 0.48
Theta: -0.15
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.87

Historical price for 1210 PE is as follows

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