AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
21 Nov 2024 04:13 PM IST
| AXISBANK 28NOV2024 1230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.14
Theta: -0.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1139.15 | 0.75 | 0.20 | 29.10 | 246 | -2 | 541 | |||
| 20 Nov | 1133.95 | 0.55 | 0.00 | 26.72 | 169 | -46 | 545 | |||
| 19 Nov | 1133.95 | 0.55 | -0.15 | 26.72 | 169 | -44 | 545 | |||
| 18 Nov | 1126.20 | 0.7 | -0.45 | 28.22 | 172 | -30 | 589 | |||
| 14 Nov | 1140.70 | 1.15 | -0.50 | 22.67 | 452 | 67 | 615 | |||
| 13 Nov | 1139.15 | 1.65 | -0.70 | 23.08 | 879 | 18 | 547 | |||
| 12 Nov | 1158.15 | 2.35 | -0.90 | 20.84 | 1,556 | 95 | 541 | |||
| 11 Nov | 1171.00 | 3.25 | 0.15 | 19.11 | 712 | 65 | 453 | |||
| 8 Nov | 1160.95 | 3.1 | -0.45 | 18.86 | 616 | 6 | 387 | |||
|
|
||||||||||
| 7 Nov | 1159.90 | 3.55 | -2.10 | 19.31 | 806 | -154 | 381 | |||
| 6 Nov | 1166.50 | 5.65 | -0.45 | 19.87 | 1,017 | 69 | 530 | |||
| 5 Nov | 1171.70 | 6.1 | 1.55 | 19.64 | 1,224 | 96 | 450 | |||
| 4 Nov | 1139.25 | 4.55 | -5.05 | 22.97 | 497 | 48 | 356 | |||
| 1 Nov | 1169.55 | 9.6 | -0.20 | 21.81 | 140 | 26 | 308 | |||
| 31 Oct | 1159.55 | 9.8 | -2.80 | - | 541 | 91 | 287 | |||
| 30 Oct | 1170.40 | 12.6 | -2.55 | - | 316 | 70 | 193 | |||
| 29 Oct | 1186.85 | 15.15 | 2.40 | - | 364 | 24 | 122 | |||
| 28 Oct | 1171.60 | 12.75 | -4.75 | - | 223 | 26 | 98 | |||
| 25 Oct | 1189.35 | 17.5 | 7.30 | - | 140 | 38 | 72 | |||
| 24 Oct | 1167.35 | 10.2 | -0.75 | - | 21 | 4 | 34 | |||
| 23 Oct | 1160.40 | 10.95 | -3.80 | - | 25 | 9 | 31 | |||
| 22 Oct | 1175.75 | 14.75 | -4.80 | - | 9 | 8 | 21 | |||
| 21 Oct | 1190.30 | 19.55 | -5.70 | - | 17 | 2 | 3 | |||
| 18 Oct | 1196.85 | 25.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1131.85 | 25.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1153.20 | 25.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1153.85 | 25.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1164.35 | 25.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1172.45 | 25.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1184.25 | 25.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1170.15 | 25.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1153.30 | 25.25 | 0.00 | - | 0 | 1 | 0 | |||
| 7 Oct | 1145.70 | 25.25 | -4.80 | - | 1 | 0 | 0 | |||
| 4 Oct | 1178.40 | 30.05 | -6.15 | - | 1 | 0 | 1 | |||
| 3 Oct | 1175.70 | 36.2 | -20.05 | - | 1 | 0 | 2 | |||
| 1 Oct | 1226.65 | 56.25 | -39.55 | - | 2 | 1 | 1 | |||
| 30 Sept | 1232.20 | 95.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1273.15 | 95.8 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1230 expiring on 28NOV2024
Delta for 1230 CE is 0.04
Historical price for 1230 CE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was 29.10, the open interest changed by -2 which decreased total open position to 541
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 26.72, the open interest changed by -46 which decreased total open position to 545
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 26.72, the open interest changed by -44 which decreased total open position to 545
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 28.22, the open interest changed by -30 which decreased total open position to 589
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 1.15, which was -0.50 lower than the previous day. The implied volatity was 22.67, the open interest changed by 67 which increased total open position to 615
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 1.65, which was -0.70 lower than the previous day. The implied volatity was 23.08, the open interest changed by 18 which increased total open position to 547
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 2.35, which was -0.90 lower than the previous day. The implied volatity was 20.84, the open interest changed by 95 which increased total open position to 541
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was 19.11, the open interest changed by 65 which increased total open position to 453
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 3.1, which was -0.45 lower than the previous day. The implied volatity was 18.86, the open interest changed by 6 which increased total open position to 387
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 3.55, which was -2.10 lower than the previous day. The implied volatity was 19.31, the open interest changed by -154 which decreased total open position to 381
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 5.65, which was -0.45 lower than the previous day. The implied volatity was 19.87, the open interest changed by 69 which increased total open position to 530
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 6.1, which was 1.55 higher than the previous day. The implied volatity was 19.64, the open interest changed by 96 which increased total open position to 450
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 4.55, which was -5.05 lower than the previous day. The implied volatity was 22.97, the open interest changed by 48 which increased total open position to 356
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 9.6, which was -0.20 lower than the previous day. The implied volatity was 21.81, the open interest changed by 26 which increased total open position to 308
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 9.8, which was -2.80 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 12.6, which was -2.55 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 15.15, which was 2.40 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 12.75, which was -4.75 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 17.5, which was 7.30 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 10.2, which was -0.75 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 10.95, which was -3.80 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 14.75, which was -4.80 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 19.55, which was -5.70 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 25.25, 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 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, which was -4.80 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 30.05, which was -6.15 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 36.2, which was -20.05 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 56.25, which was -39.55 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 95.8, 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 95.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AXISBANK 28NOV2024 1230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1139.15 | 53.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1133.95 | 53.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1133.95 | 53.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1126.20 | 53.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1140.70 | 53.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 53.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 1158.15 | 53.5 | -7.55 | - | 3 | 1 | 32 |
| 11 Nov | 1171.00 | 61.05 | -14.00 | 23.20 | 13 | 0 | 30 |
| 8 Nov | 1160.95 | 75.05 | 0.50 | 32.30 | 1 | 0 | 29 |
| 7 Nov | 1159.90 | 74.55 | 14.40 | 30.46 | 1 | 0 | 28 |
| 6 Nov | 1166.50 | 60.15 | -1.10 | 21.00 | 14 | -8 | 28 |
| 5 Nov | 1171.70 | 61.25 | -23.40 | 23.16 | 19 | 10 | 37 |
| 4 Nov | 1139.25 | 84.65 | 14.10 | 25.61 | 20 | 13 | 27 |
| 1 Nov | 1169.55 | 70.55 | 0.00 | 0.00 | 0 | 6 | 0 |
| 31 Oct | 1159.55 | 70.55 | 7.15 | - | 9 | 6 | 14 |
| 30 Oct | 1170.40 | 63.4 | 7.10 | - | 7 | 2 | 6 |
| 29 Oct | 1186.85 | 56.3 | -3.40 | - | 6 | 3 | 4 |
| 28 Oct | 1171.60 | 59.7 | 26.40 | - | 1 | 0 | 0 |
| 25 Oct | 1189.35 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1167.35 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1160.40 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1175.75 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1190.30 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1196.85 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1131.85 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1153.20 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1153.85 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1164.35 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1172.45 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1184.25 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1170.15 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1153.30 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1145.70 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1178.40 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1175.70 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1226.65 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1232.20 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1273.15 | 33.3 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1230 expiring on 28NOV2024
Delta for 1230 PE is 0.00
Historical price for 1230 PE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 53.5, 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 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 53.5, 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 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 53.5, 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 Nov AXISBANK was trading at 1126.20. The strike last trading price was 53.5, 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 53.5, 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 53.5, 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 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 53.5, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 32
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 61.05, which was -14.00 lower than the previous day. The implied volatity was 23.20, the open interest changed by 0 which decreased total open position to 30
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 75.05, which was 0.50 higher than the previous day. The implied volatity was 32.30, the open interest changed by 0 which decreased total open position to 29
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 74.55, which was 14.40 higher than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 28
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 60.15, which was -1.10 lower than the previous day. The implied volatity was 21.00, the open interest changed by -8 which decreased total open position to 28
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 61.25, which was -23.40 lower than the previous day. The implied volatity was 23.16, the open interest changed by 10 which increased total open position to 37
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 84.65, which was 14.10 higher than the previous day. The implied volatity was 25.61, the open interest changed by 13 which increased total open position to 27
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 70.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 70.55, which was 7.15 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 63.4, which was 7.10 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 56.3, 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 28 Oct AXISBANK was trading at 1171.60. The strike last trading price was 59.7, which was 26.40 higher 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 33.3, 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 24 Oct AXISBANK was trading at 1167.35. The strike last trading price was 33.3, 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 33.3, 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 33.3, 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 21 Oct AXISBANK was trading at 1190.30. The strike last trading price was 33.3, 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 18 Oct AXISBANK was trading at 1196.85. The strike last trading price was 33.3, 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 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
