AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.04
Theta: -0.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1071.85 | 0.25 | -0.15 | 51.36 | 443 | -181 | 1,142 | |||
| 19 Dec | 1108.90 | 0.4 | -0.10 | 39.65 | 182 | -54 | 1,324 | |||
| 18 Dec | 1122.25 | 0.5 | -0.10 | 35.03 | 276 | -150 | 1,379 | |||
| 17 Dec | 1136.25 | 0.6 | -0.10 | 31.15 | 268 | -8 | 1,528 | |||
| 16 Dec | 1150.90 | 0.7 | -0.20 | 27.11 | 231 | 80 | 1,537 | |||
|
|
||||||||||
| 13 Dec | 1148.15 | 0.9 | 0.05 | 23.85 | 684 | -4 | 1,467 | |||
| 12 Dec | 1145.65 | 0.85 | -0.20 | 24.10 | 654 | 71 | 1,475 | |||
| 11 Dec | 1147.25 | 1.05 | -0.20 | 23.75 | 801 | -39 | 1,406 | |||
| 10 Dec | 1153.65 | 1.25 | -0.65 | 22.11 | 1,584 | -129 | 1,456 | |||
| 9 Dec | 1163.25 | 1.9 | -1.95 | 20.69 | 3,060 | 139 | 1,583 | |||
| 6 Dec | 1184.55 | 3.85 | 1.00 | 19.22 | 5,810 | 174 | 1,456 | |||
| 5 Dec | 1166.40 | 2.85 | 1.10 | 20.27 | 2,461 | 28 | 1,286 | |||
| 4 Dec | 1159.45 | 1.75 | -0.10 | 19.24 | 1,362 | -68 | 1,261 | |||
| 3 Dec | 1160.50 | 1.85 | 0.40 | 18.60 | 1,609 | -14 | 1,329 | |||
| 2 Dec | 1137.10 | 1.45 | -0.25 | 21.39 | 950 | -78 | 1,344 | |||
| 29 Nov | 1136.30 | 1.7 | -0.80 | 20.60 | 1,434 | 309 | 1,429 | |||
| 28 Nov | 1132.50 | 2.5 | -1.50 | 22.37 | 1,002 | 279 | 1,119 | |||
| 27 Nov | 1149.65 | 4 | 0.55 | 21.79 | 693 | -4 | 843 | |||
| 26 Nov | 1144.80 | 3.45 | -1.70 | 21.86 | 847 | 194 | 848 | |||
| 25 Nov | 1155.90 | 5.15 | 0.55 | 21.54 | 1,067 | 312 | 650 | |||
| 22 Nov | 1142.40 | 4.6 | -0.30 | 22.30 | 610 | 228 | 566 | |||
| 21 Nov | 1139.15 | 4.9 | 0.95 | 22.04 | 469 | 41 | 339 | |||
| 20 Nov | 1133.95 | 3.95 | 0.00 | 21.76 | 206 | 128 | 298 | |||
| 19 Nov | 1133.95 | 3.95 | 0.30 | 21.76 | 206 | 128 | 298 | |||
| 18 Nov | 1126.20 | 3.65 | -1.15 | 22.14 | 102 | 29 | 170 | |||
| 14 Nov | 1140.70 | 4.8 | -0.60 | 20.22 | 38 | 20 | 141 | |||
| 13 Nov | 1139.15 | 5.4 | -2.35 | 20.28 | 98 | 27 | 118 | |||
| 12 Nov | 1158.15 | 7.75 | -2.05 | 20.02 | 76 | 42 | 91 | |||
| 11 Nov | 1171.00 | 9.8 | 1.80 | 19.41 | 40 | 9 | 49 | |||
| 8 Nov | 1160.95 | 8 | -1.30 | 18.35 | 20 | 9 | 40 | |||
| 7 Nov | 1159.90 | 9.3 | -2.20 | 19.46 | 24 | 18 | 31 | |||
| 6 Nov | 1166.50 | 11.5 | -14.20 | 20.01 | 13 | 12 | 12 | |||
| 5 Nov | 1171.70 | 25.7 | 0.00 | 3.82 | 0 | 0 | 0 | |||
| 4 Nov | 1139.25 | 25.7 | 25.70 | 5.09 | 0 | 0 | 0 | |||
| 1 Nov | 1169.55 | 0 | 3.55 | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1250 expiring on 26DEC2024
Delta for 1250 CE is 0.01
Historical price for 1250 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 51.36, the open interest changed by -181 which decreased total open position to 1142
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 39.65, the open interest changed by -54 which decreased total open position to 1324
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 35.03, the open interest changed by -150 which decreased total open position to 1379
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 31.15, the open interest changed by -8 which decreased total open position to 1528
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 27.11, the open interest changed by 80 which increased total open position to 1537
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 23.85, the open interest changed by -4 which decreased total open position to 1467
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 24.10, the open interest changed by 71 which increased total open position to 1475
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was 23.75, the open interest changed by -39 which decreased total open position to 1406
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was 22.11, the open interest changed by -129 which decreased total open position to 1456
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 1.9, which was -1.95 lower than the previous day. The implied volatity was 20.69, the open interest changed by 139 which increased total open position to 1583
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 3.85, which was 1.00 higher than the previous day. The implied volatity was 19.22, the open interest changed by 174 which increased total open position to 1456
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 2.85, which was 1.10 higher than the previous day. The implied volatity was 20.27, the open interest changed by 28 which increased total open position to 1286
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 1.75, which was -0.10 lower than the previous day. The implied volatity was 19.24, the open interest changed by -68 which decreased total open position to 1261
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 1.85, which was 0.40 higher than the previous day. The implied volatity was 18.60, the open interest changed by -14 which decreased total open position to 1329
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 21.39, the open interest changed by -78 which decreased total open position to 1344
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 1.7, which was -0.80 lower than the previous day. The implied volatity was 20.60, the open interest changed by 309 which increased total open position to 1429
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 2.5, which was -1.50 lower than the previous day. The implied volatity was 22.37, the open interest changed by 279 which increased total open position to 1119
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 4, which was 0.55 higher than the previous day. The implied volatity was 21.79, the open interest changed by -4 which decreased total open position to 843
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 3.45, which was -1.70 lower than the previous day. The implied volatity was 21.86, the open interest changed by 194 which increased total open position to 848
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 5.15, which was 0.55 higher than the previous day. The implied volatity was 21.54, the open interest changed by 312 which increased total open position to 650
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 4.6, which was -0.30 lower than the previous day. The implied volatity was 22.30, the open interest changed by 228 which increased total open position to 566
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 4.9, which was 0.95 higher than the previous day. The implied volatity was 22.04, the open interest changed by 41 which increased total open position to 339
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 3.95, which was 0.00 lower than the previous day. The implied volatity was 21.76, the open interest changed by 128 which increased total open position to 298
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 3.95, which was 0.30 higher than the previous day. The implied volatity was 21.76, the open interest changed by 128 which increased total open position to 298
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 3.65, which was -1.15 lower than the previous day. The implied volatity was 22.14, the open interest changed by 29 which increased total open position to 170
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 4.8, which was -0.60 lower than the previous day. The implied volatity was 20.22, the open interest changed by 20 which increased total open position to 141
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 5.4, which was -2.35 lower than the previous day. The implied volatity was 20.28, the open interest changed by 27 which increased total open position to 118
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 7.75, which was -2.05 lower than the previous day. The implied volatity was 20.02, the open interest changed by 42 which increased total open position to 91
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 9.8, which was 1.80 higher than the previous day. The implied volatity was 19.41, the open interest changed by 9 which increased total open position to 49
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 8, which was -1.30 lower than the previous day. The implied volatity was 18.35, the open interest changed by 9 which increased total open position to 40
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 9.3, which was -2.20 lower than the previous day. The implied volatity was 19.46, the open interest changed by 18 which increased total open position to 31
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 11.5, which was -14.20 lower than the previous day. The implied volatity was 20.01, the open interest changed by 12 which increased total open position to 12
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was 3.82, 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 25.7, which was 25.70 higher than the previous day. The implied volatity was 5.09, 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 3.55, the open interest changed by 0 which decreased total open position to 0
| AXISBANK 26DEC2024 1250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 179.1 | 68.35 | - | 68 | -18 | 199 |
| 19 Dec | 1108.90 | 110.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1122.25 | 110.75 | 2.75 | - | 1 | 0 | 217 |
| 17 Dec | 1136.25 | 108 | 13.00 | - | 1 | 0 | 216 |
| 16 Dec | 1150.90 | 95 | -20.00 | - | 8 | -1 | 215 |
| 13 Dec | 1148.15 | 115 | 22.55 | 62.32 | 17 | -8 | 217 |
| 12 Dec | 1145.65 | 92.45 | -8.35 | - | 13 | -4 | 224 |
| 11 Dec | 1147.25 | 100.8 | 7.35 | 29.83 | 5 | 0 | 228 |
| 10 Dec | 1153.65 | 93.45 | 10.05 | 29.16 | 23 | 0 | 228 |
| 9 Dec | 1163.25 | 83.4 | 19.00 | 30.50 | 37 | 8 | 229 |
| 6 Dec | 1184.55 | 64.4 | -17.95 | 21.15 | 235 | -76 | 221 |
| 5 Dec | 1166.40 | 82.35 | -5.15 | 28.22 | 2 | 0 | 297 |
| 4 Dec | 1159.45 | 87.5 | -0.60 | 23.42 | 11 | -3 | 297 |
| 3 Dec | 1160.50 | 88.1 | -17.60 | 27.18 | 3 | 0 | 300 |
| 2 Dec | 1137.10 | 105.7 | 0.00 | 0.00 | 0 | 88 | 0 |
| 29 Nov | 1136.30 | 105.7 | -4.35 | 21.14 | 144 | 86 | 298 |
| 28 Nov | 1132.50 | 110.05 | 14.50 | 26.22 | 95 | 83 | 211 |
| 27 Nov | 1149.65 | 95.55 | -7.95 | 25.23 | 76 | 27 | 127 |
| 26 Nov | 1144.80 | 103.5 | 11.40 | 27.02 | 62 | 60 | 99 |
| 25 Nov | 1155.90 | 92.1 | -8.90 | 26.49 | 61 | 35 | 37 |
| 22 Nov | 1142.40 | 101 | 9.00 | 22.00 | 8 | 2 | 4 |
| 21 Nov | 1139.15 | 92 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1133.95 | 92 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1133.95 | 92 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1126.20 | 92 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1140.70 | 92 | 0.00 | 0.00 | 0 | 2 | 0 |
| 13 Nov | 1139.15 | 92 | -10.30 | - | 2 | 1 | 1 |
| 12 Nov | 1158.15 | 102.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 102.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1160.95 | 102.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1159.90 | 102.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1166.50 | 102.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1171.70 | 102.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1139.25 | 102.3 | 102.30 | - | 0 | 0 | 0 |
| 1 Nov | 1169.55 | 0 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1250 expiring on 26DEC2024
Delta for 1250 PE is -
Historical price for 1250 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 179.1, which was 68.35 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 199
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 110.75, 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 110.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 217
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 108, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 216
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 95, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 215
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 115, which was 22.55 higher than the previous day. The implied volatity was 62.32, the open interest changed by -8 which decreased total open position to 217
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 92.45, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 224
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 100.8, which was 7.35 higher than the previous day. The implied volatity was 29.83, the open interest changed by 0 which decreased total open position to 228
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 93.45, which was 10.05 higher than the previous day. The implied volatity was 29.16, the open interest changed by 0 which decreased total open position to 228
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 83.4, which was 19.00 higher than the previous day. The implied volatity was 30.50, the open interest changed by 8 which increased total open position to 229
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 64.4, which was -17.95 lower than the previous day. The implied volatity was 21.15, the open interest changed by -76 which decreased total open position to 221
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 82.35, which was -5.15 lower than the previous day. The implied volatity was 28.22, the open interest changed by 0 which decreased total open position to 297
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 87.5, which was -0.60 lower than the previous day. The implied volatity was 23.42, the open interest changed by -3 which decreased total open position to 297
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 88.1, which was -17.60 lower than the previous day. The implied volatity was 27.18, the open interest changed by 0 which decreased total open position to 300
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 105.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 88 which increased total open position to 0
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 105.7, which was -4.35 lower than the previous day. The implied volatity was 21.14, the open interest changed by 86 which increased total open position to 298
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 110.05, which was 14.50 higher than the previous day. The implied volatity was 26.22, the open interest changed by 83 which increased total open position to 211
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 95.55, which was -7.95 lower than the previous day. The implied volatity was 25.23, the open interest changed by 27 which increased total open position to 127
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 103.5, which was 11.40 higher than the previous day. The implied volatity was 27.02, the open interest changed by 60 which increased total open position to 99
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 92.1, which was -8.90 lower than the previous day. The implied volatity was 26.49, the open interest changed by 35 which increased total open position to 37
On 22 Nov AXISBANK was trading at 1142.40. The strike last trading price was 101, which was 9.00 higher than the previous day. The implied volatity was 22.00, the open interest changed by 2 which increased total open position to 4
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 92, 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 92, 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 92, 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 92, 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 92, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 92, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 102.3, 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 102.3, 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 102.3, 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 102.3, 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 102.3, 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 102.3, 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 102.3, which was 102.30 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
