AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.04
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1071.85 | 0.2 | -0.30 | 45.38 | 201 | -20 | 388 | |||
| 19 Dec | 1108.90 | 0.5 | -0.10 | 36.17 | 162 | -26 | 411 | |||
| 18 Dec | 1122.25 | 0.6 | -0.20 | 31.39 | 296 | -139 | 436 | |||
| 17 Dec | 1136.25 | 0.8 | -0.30 | 28.09 | 364 | -65 | 587 | |||
| 16 Dec | 1150.90 | 1.1 | -0.10 | 24.82 | 756 | -22 | 649 | |||
| 13 Dec | 1148.15 | 1.2 | -0.20 | 21.05 | 872 | 93 | 655 | |||
| 12 Dec | 1145.65 | 1.4 | -0.35 | 22.49 | 543 | -29 | 563 | |||
| 11 Dec | 1147.25 | 1.75 | -0.40 | 22.33 | 818 | -20 | 591 | |||
| 10 Dec | 1153.65 | 2.15 | -1.20 | 20.81 | 1,017 | -38 | 596 | |||
| 9 Dec | 1163.25 | 3.35 | -3.50 | 19.56 | 1,390 | 15 | 638 | |||
| 6 Dec | 1184.55 | 6.85 | 1.80 | 18.60 | 2,939 | 9 | 622 | |||
| 5 Dec | 1166.40 | 5.05 | 1.75 | 19.71 | 1,956 | 83 | 612 | |||
| 4 Dec | 1159.45 | 3.3 | -0.15 | 18.75 | 1,616 | 184 | 529 | |||
| 3 Dec | 1160.50 | 3.45 | 1.10 | 18.04 | 798 | -21 | 344 | |||
| 2 Dec | 1137.10 | 2.35 | -0.50 | 20.47 | 514 | 70 | 363 | |||
| 29 Nov | 1136.30 | 2.85 | -0.90 | 19.98 | 527 | 26 | 294 | |||
| 28 Nov | 1132.50 | 3.75 | -2.10 | 21.48 | 613 | 132 | 264 | |||
| 27 Nov | 1149.65 | 5.85 | 0.75 | 20.83 | 139 | 63 | 131 | |||
| 26 Nov | 1144.80 | 5.1 | -2.15 | 21.00 | 14 | 4 | 61 | |||
| 25 Nov | 1155.90 | 7.25 | 0.85 | 20.44 | 96 | 52 | 56 | |||
| 22 Nov | 1142.40 | 6.4 | 1.25 | 21.33 | 66 | 39 | 43 | |||
|
|
||||||||||
| 21 Nov | 1139.15 | 5.15 | 0.00 | 19.19 | 1 | 0 | 4 | |||
| 20 Nov | 1133.95 | 5.15 | 0.00 | 20.42 | 2 | 0 | 5 | |||
| 19 Nov | 1133.95 | 5.15 | 1.40 | 20.42 | 2 | 1 | 5 | |||
| 18 Nov | 1126.20 | 3.75 | -3.80 | 19.50 | 2 | 0 | 4 | |||
| 14 Nov | 1140.70 | 7.55 | 0.00 | 20.24 | 2 | 0 | 2 | |||
| 13 Nov | 1139.15 | 7.55 | -5.15 | 19.54 | 2 | 1 | 2 | |||
| 12 Nov | 1158.15 | 12.7 | -18.85 | 20.85 | 2 | 1 | 1 | |||
| 11 Nov | 1171.00 | 31.55 | 0.00 | 3.09 | 0 | 0 | 0 | |||
| 8 Nov | 1160.95 | 31.55 | 0.00 | 3.42 | 0 | 0 | 0 | |||
| 7 Nov | 1159.90 | 31.55 | 0.00 | 3.43 | 0 | 0 | 0 | |||
| 6 Nov | 1166.50 | 31.55 | 0.00 | 3.04 | 0 | 0 | 0 | |||
| 5 Nov | 1171.70 | 31.55 | 0.00 | 2.65 | 0 | 0 | 0 | |||
| 4 Nov | 1139.25 | 31.55 | 31.55 | 4.31 | 0 | 0 | 0 | |||
| 1 Nov | 1169.55 | 0 | 2.42 | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1230 expiring on 26DEC2024
Delta for 1230 CE is 0.01
Historical price for 1230 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 0.2, which was -0.30 lower than the previous day. The implied volatity was 45.38, the open interest changed by -20 which decreased total open position to 388
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 36.17, the open interest changed by -26 which decreased total open position to 411
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 31.39, the open interest changed by -139 which decreased total open position to 436
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was 28.09, the open interest changed by -65 which decreased total open position to 587
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was 24.82, the open interest changed by -22 which decreased total open position to 649
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was 21.05, the open interest changed by 93 which increased total open position to 655
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 22.49, the open interest changed by -29 which decreased total open position to 563
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was 22.33, the open interest changed by -20 which decreased total open position to 591
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 2.15, which was -1.20 lower than the previous day. The implied volatity was 20.81, the open interest changed by -38 which decreased total open position to 596
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 3.35, which was -3.50 lower than the previous day. The implied volatity was 19.56, the open interest changed by 15 which increased total open position to 638
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 6.85, which was 1.80 higher than the previous day. The implied volatity was 18.60, the open interest changed by 9 which increased total open position to 622
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 5.05, which was 1.75 higher than the previous day. The implied volatity was 19.71, the open interest changed by 83 which increased total open position to 612
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 3.3, which was -0.15 lower than the previous day. The implied volatity was 18.75, the open interest changed by 184 which increased total open position to 529
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 3.45, which was 1.10 higher than the previous day. The implied volatity was 18.04, the open interest changed by -21 which decreased total open position to 344
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 2.35, which was -0.50 lower than the previous day. The implied volatity was 20.47, the open interest changed by 70 which increased total open position to 363
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 2.85, which was -0.90 lower than the previous day. The implied volatity was 19.98, the open interest changed by 26 which increased total open position to 294
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 3.75, which was -2.10 lower than the previous day. The implied volatity was 21.48, the open interest changed by 132 which increased total open position to 264
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 5.85, which was 0.75 higher than the previous day. The implied volatity was 20.83, the open interest changed by 63 which increased total open position to 131
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 5.1, which was -2.15 lower than the previous day. The implied volatity was 21.00, the open interest changed by 4 which increased total open position to 61
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 7.25, which was 0.85 higher than the previous day. The implied volatity was 20.44, the open interest changed by 52 which increased total open position to 56
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 6.4, which was 1.25 higher than the previous day. The implied volatity was 21.33, the open interest changed by 39 which increased total open position to 43
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 5.15, which was 0.00 lower than the previous day. The implied volatity was 19.19, the open interest changed by 0 which decreased total open position to 4
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 5.15, which was 0.00 lower than the previous day. The implied volatity was 20.42, the open interest changed by 0 which decreased total open position to 5
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 5.15, which was 1.40 higher than the previous day. The implied volatity was 20.42, the open interest changed by 1 which increased total open position to 5
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 3.75, which was -3.80 lower than the previous day. The implied volatity was 19.50, the open interest changed by 0 which decreased total open position to 4
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 7.55, which was 0.00 lower than the previous day. The implied volatity was 20.24, the open interest changed by 0 which decreased total open position to 2
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 7.55, which was -5.15 lower than the previous day. The implied volatity was 19.54, the open interest changed by 1 which increased total open position to 2
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 12.7, which was -18.85 lower than the previous day. The implied volatity was 20.85, 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 31.55, which was 0.00 lower than the previous day. The implied volatity was 3.09, 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 31.55, which was 0.00 lower than the previous day. The implied volatity was 3.42, 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 31.55, which was 0.00 lower than the previous day. The implied volatity was 3.43, 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 31.55, which was 0.00 lower than the previous day. The implied volatity was 3.04, 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 31.55, which was 0.00 lower than the previous day. The implied volatity was 2.65, 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 31.55, which was 31.55 higher than the previous day. The implied volatity was 4.31, 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 2.42, the open interest changed by 0 which decreased total open position to 0
| AXISBANK 26DEC2024 1230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 80.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1108.90 | 80.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1122.25 | 80.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1136.25 | 80.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1150.90 | 80.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1148.15 | 80.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1145.65 | 80.4 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Dec | 1147.25 | 80.4 | 14.35 | 24.24 | 3 | 0 | 24 |
| 10 Dec | 1153.65 | 66.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1163.25 | 66.05 | 18.20 | 28.88 | 5 | 0 | 24 |
| 6 Dec | 1184.55 | 47.85 | -14.25 | 20.46 | 41 | 6 | 24 |
| 5 Dec | 1166.40 | 62.1 | -4.70 | 23.10 | 15 | 11 | 16 |
| 4 Dec | 1159.45 | 66.8 | -11.00 | 18.13 | 1 | 0 | 4 |
| 3 Dec | 1160.50 | 77.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1137.10 | 77.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1136.30 | 77.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1132.50 | 77.8 | 0.00 | 0.00 | 0 | 4 | 0 |
| 27 Nov | 1149.65 | 77.8 | -10.55 | 23.93 | 4 | 3 | 3 |
| 26 Nov | 1144.80 | 88.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1155.90 | 88.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1142.40 | 88.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1139.15 | 88.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1133.95 | 88.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1133.95 | 88.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1126.20 | 88.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1140.70 | 88.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 88.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 88.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 88.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1160.95 | 88.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1159.90 | 88.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1166.50 | 88.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1171.70 | 88.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1139.25 | 88.35 | 88.35 | - | 0 | 0 | 0 |
| 1 Nov | 1169.55 | 0 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1230 expiring on 26DEC2024
Delta for 1230 PE is 0.00
Historical price for 1230 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 80.4, 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 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 80.4, 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 80.4, 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 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 80.4, 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 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 80.4, 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 Dec AXISBANK was trading at 1148.15. The strike last trading price was 80.4, 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 Dec AXISBANK was trading at 1145.65. The strike last trading price was 80.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 80.4, which was 14.35 higher than the previous day. The implied volatity was 24.24, the open interest changed by 0 which decreased total open position to 24
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 66.05, 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 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 66.05, which was 18.20 higher than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 24
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 47.85, which was -14.25 lower than the previous day. The implied volatity was 20.46, the open interest changed by 6 which increased total open position to 24
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 62.1, which was -4.70 lower than the previous day. The implied volatity was 23.10, the open interest changed by 11 which increased total open position to 16
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 66.8, which was -11.00 lower than the previous day. The implied volatity was 18.13, the open interest changed by 0 which decreased total open position to 4
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 77.8, 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 77.8, 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 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 77.8, 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 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 77.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 77.8, which was -10.55 lower than the previous day. The implied volatity was 23.93, the open interest changed by 3 which increased total open position to 3
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 88.35, 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 88.35, 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 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 88.35, 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 88.35, 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 88.35, 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 88.35, 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 88.35, 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 88.35, 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 88.35, 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 88.35, 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 88.35, 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 88.35, 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 88.35, 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 88.35, 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 88.35, 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 88.35, which was 88.35 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
