AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
27 Dec 2024 04:13 PM IST
| AXISBANK 30JAN2025 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.33
Theta: -0.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 1077.45 | 1.4 | -0.40 | 22.01 | 243 | 50 | 303 | |||
| 26 Dec | 1076.70 | 1.8 | -0.15 | 22.92 | 119 | 40 | 252 | |||
| 24 Dec | 1078.90 | 1.95 | -0.60 | 21.90 | 96 | 9 | 212 | |||
| 23 Dec | 1079.15 | 2.55 | -0.30 | 23.62 | 231 | -8 | 203 | |||
| 20 Dec | 1071.85 | 2.85 | -2.70 | 24.24 | 113 | 44 | 211 | |||
|
|
||||||||||
| 19 Dec | 1108.90 | 5.55 | -1.55 | 21.60 | 85 | -2 | 167 | |||
| 18 Dec | 1122.25 | 7.1 | -2.85 | 20.84 | 116 | 29 | 171 | |||
| 17 Dec | 1136.25 | 9.95 | -3.05 | 21.17 | 71 | 22 | 141 | |||
| 16 Dec | 1150.90 | 13 | 0.00 | 20.78 | 40 | -2 | 122 | |||
| 13 Dec | 1148.15 | 13 | -0.50 | 19.18 | 179 | 62 | 122 | |||
| 12 Dec | 1145.65 | 13.5 | -1.50 | 20.62 | 29 | 9 | 60 | |||
| 11 Dec | 1147.25 | 15 | -2.00 | 21.03 | 30 | 7 | 51 | |||
| 10 Dec | 1153.65 | 17 | -4.50 | 20.56 | 11 | 5 | 44 | |||
| 9 Dec | 1163.25 | 21.5 | -7.55 | 20.34 | 24 | 16 | 38 | |||
| 6 Dec | 1184.55 | 29.05 | 6.05 | 20.20 | 32 | 10 | 21 | |||
| 5 Dec | 1166.40 | 23 | -29.45 | 20.08 | 18 | 11 | 11 | |||
| 4 Dec | 1159.45 | 52.45 | 0.00 | 2.63 | 0 | 0 | 0 | |||
| 3 Dec | 1160.50 | 52.45 | 0.00 | 2.45 | 0 | 0 | 0 | |||
| 2 Dec | 1137.10 | 52.45 | 0.00 | 3.84 | 0 | 0 | 0 | |||
| 29 Nov | 1136.30 | 52.45 | 52.45 | 3.58 | 0 | 0 | 0 | |||
| 28 Nov | 1132.50 | 0 | 0.00 | 3.87 | 0 | 0 | 0 | |||
| 27 Nov | 1149.65 | 0 | 0.00 | 2.78 | 0 | 0 | 0 | |||
| 25 Nov | 1155.90 | 0 | 0.00 | 2.53 | 0 | 0 | 0 | |||
| 21 Nov | 1139.15 | 0 | 0.00 | 3.31 | 0 | 0 | 0 | |||
| 14 Nov | 1140.70 | 0 | 0.00 | 2.87 | 0 | 0 | 0 | |||
| 13 Nov | 1139.15 | 0 | 0.00 | 3.03 | 0 | 0 | 0 | |||
| 12 Nov | 1158.15 | 0 | 0.00 | 1.86 | 0 | 0 | 0 | |||
| 11 Nov | 1171.00 | 0 | 0.00 | 1.32 | 0 | 0 | 0 | |||
| 7 Nov | 1159.90 | 0 | 0.00 | 1.65 | 0 | 0 | 0 | |||
| 6 Nov | 1166.50 | 0 | 0.00 | 1.34 | 0 | 0 | 0 | |||
| 5 Nov | 1171.70 | 0 | 0.00 | 0.96 | 0 | 0 | 0 | |||
| 4 Nov | 1139.25 | 0 | 2.63 | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1220 expiring on 30JAN2025
Delta for 1220 CE is 0.05
Historical price for 1220 CE is as follows
On 27 Dec AXISBANK was trading at 1077.45. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was 22.01, the open interest changed by 50 which increased total open position to 303
On 26 Dec AXISBANK was trading at 1076.70. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was 22.92, the open interest changed by 40 which increased total open position to 252
On 24 Dec AXISBANK was trading at 1078.90. The strike last trading price was 1.95, which was -0.60 lower than the previous day. The implied volatity was 21.90, the open interest changed by 9 which increased total open position to 212
On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 2.55, which was -0.30 lower than the previous day. The implied volatity was 23.62, the open interest changed by -8 which decreased total open position to 203
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 2.85, which was -2.70 lower than the previous day. The implied volatity was 24.24, the open interest changed by 44 which increased total open position to 211
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 5.55, which was -1.55 lower than the previous day. The implied volatity was 21.60, the open interest changed by -2 which decreased total open position to 167
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 7.1, which was -2.85 lower than the previous day. The implied volatity was 20.84, the open interest changed by 29 which increased total open position to 171
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 9.95, which was -3.05 lower than the previous day. The implied volatity was 21.17, the open interest changed by 22 which increased total open position to 141
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was 20.78, the open interest changed by -2 which decreased total open position to 122
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 13, which was -0.50 lower than the previous day. The implied volatity was 19.18, the open interest changed by 62 which increased total open position to 122
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 13.5, which was -1.50 lower than the previous day. The implied volatity was 20.62, the open interest changed by 9 which increased total open position to 60
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 15, which was -2.00 lower than the previous day. The implied volatity was 21.03, the open interest changed by 7 which increased total open position to 51
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 17, which was -4.50 lower than the previous day. The implied volatity was 20.56, the open interest changed by 5 which increased total open position to 44
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 21.5, which was -7.55 lower than the previous day. The implied volatity was 20.34, the open interest changed by 16 which increased total open position to 38
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 29.05, which was 6.05 higher than the previous day. The implied volatity was 20.20, the open interest changed by 10 which increased total open position to 21
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 23, which was -29.45 lower than the previous day. The implied volatity was 20.08, the open interest changed by 11 which increased total open position to 11
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 52.45, which was 0.00 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 52.45, which was 0.00 lower than the previous day. The implied volatity was 2.45, 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 52.45, which was 0.00 lower than the previous day. The implied volatity was 3.84, 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 52.45, which was 52.45 higher than the previous day. The implied volatity was 3.58, 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 3.87, 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 2.78, 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 2.53, 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 3.31, 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 2.87, 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 3.03, 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 1.86, 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 1.32, 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 1.65, 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 1.34, 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 0.96, 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 2.63, the open interest changed by 0 which decreased total open position to 0
| AXISBANK 30JAN2025 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 1077.45 | 135 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Dec | 1076.70 | 135 | 0.00 | 27.34 | 1 | 0 | 2 |
| 24 Dec | 1078.90 | 135 | 44.05 | 32.88 | 4 | 0 | 0 |
| 23 Dec | 1079.15 | 90.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 1071.85 | 90.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 1108.90 | 90.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 1122.25 | 90.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 1136.25 | 90.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 1150.90 | 90.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 1148.15 | 90.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 1145.65 | 90.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1147.25 | 90.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1153.65 | 90.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1163.25 | 90.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1184.55 | 90.95 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1166.40 | 90.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1159.45 | 90.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1160.50 | 90.95 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1137.10 | 90.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1136.30 | 90.95 | 90.95 | - | 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 | 0 | 0 |
| 4 Nov | 1139.25 | 0 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1220 expiring on 30JAN2025
Delta for 1220 PE is 0.00
Historical price for 1220 PE is as follows
On 27 Dec AXISBANK was trading at 1077.45. The strike last trading price was 135, 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 26 Dec AXISBANK was trading at 1076.70. The strike last trading price was 135, which was 0.00 lower than the previous day. The implied volatity was 27.34, the open interest changed by 0 which decreased total open position to 2
On 24 Dec AXISBANK was trading at 1078.90. The strike last trading price was 135, which was 44.05 higher than the previous day. The implied volatity was 32.88, the open interest changed by 0 which decreased total open position to 0
On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 90.95, 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 Dec AXISBANK was trading at 1071.85. The strike last trading price was 90.95, 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 Dec AXISBANK was trading at 1108.90. The strike last trading price was 90.95, 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 Dec AXISBANK was trading at 1122.25. The strike last trading price was 90.95, 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 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 90.95, 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 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 90.95, 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 Dec AXISBANK was trading at 1148.15. The strike last trading price was 90.95, 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 Dec AXISBANK was trading at 1145.65. The strike last trading price was 90.95, 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 Dec AXISBANK was trading at 1147.25. The strike last trading price was 90.95, 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 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 90.95, 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 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 90.95, 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 Dec AXISBANK was trading at 1184.55. The strike last trading price was 90.95, 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 Dec AXISBANK was trading at 1166.40. The strike last trading price was 90.95, 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 Dec AXISBANK was trading at 1159.45. The strike last trading price was 90.95, 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 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 90.95, 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 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 90.95, 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 90.95, which was 90.95 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 -, 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
