AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
21 Nov 2024 04:13 PM IST
| AXISBANK 28NOV2024 1250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.09
Theta: -0.21
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1139.15 | 0.45 | 0.05 | 31.69 | 790 | -315 | 1,159 | |||
| 20 Nov | 1133.95 | 0.4 | 0.00 | 29.63 | 468 | -215 | 1,485 | |||
|
|
||||||||||
| 19 Nov | 1133.95 | 0.4 | -0.10 | 29.63 | 468 | -204 | 1,485 | |||
| 18 Nov | 1126.20 | 0.5 | -0.30 | 30.76 | 524 | 48 | 1,685 | |||
| 14 Nov | 1140.70 | 0.8 | -0.35 | 24.86 | 598 | -31 | 1,648 | |||
| 13 Nov | 1139.15 | 1.15 | -0.35 | 25.15 | 899 | -26 | 1,683 | |||
| 12 Nov | 1158.15 | 1.5 | -0.45 | 22.57 | 2,139 | -190 | 1,710 | |||
| 11 Nov | 1171.00 | 1.95 | 0.05 | 20.58 | 1,725 | 168 | 1,904 | |||
| 8 Nov | 1160.95 | 1.9 | -0.35 | 20.17 | 1,204 | -58 | 1,737 | |||
| 7 Nov | 1159.90 | 2.25 | -1.30 | 20.64 | 1,376 | 163 | 1,795 | |||
| 6 Nov | 1166.50 | 3.55 | -0.25 | 20.89 | 2,075 | 92 | 1,633 | |||
| 5 Nov | 1171.70 | 3.8 | 0.80 | 20.54 | 2,590 | 58 | 1,543 | |||
| 4 Nov | 1139.25 | 3 | -3.35 | 23.84 | 2,696 | 469 | 1,615 | |||
| 1 Nov | 1169.55 | 6.35 | -0.15 | 22.36 | 231 | 41 | 1,147 | |||
| 31 Oct | 1159.55 | 6.5 | -1.70 | - | 1,946 | 189 | 1,115 | |||
| 30 Oct | 1170.40 | 8.2 | -1.95 | - | 856 | 98 | 928 | |||
| 29 Oct | 1186.85 | 10.15 | 1.80 | - | 948 | 39 | 832 | |||
| 28 Oct | 1171.60 | 8.35 | -3.70 | - | 1,068 | 158 | 791 | |||
| 25 Oct | 1189.35 | 12.05 | 4.50 | - | 1,063 | 40 | 633 | |||
| 24 Oct | 1167.35 | 7.55 | 0.30 | - | 134 | 18 | 593 | |||
| 23 Oct | 1160.40 | 7.25 | -2.85 | - | 385 | 44 | 574 | |||
| 22 Oct | 1175.75 | 10.1 | -3.05 | - | 323 | 2 | 530 | |||
| 21 Oct | 1190.30 | 13.15 | -3.15 | - | 496 | 119 | 527 | |||
| 18 Oct | 1196.85 | 16.3 | 7.70 | - | 794 | 293 | 409 | |||
| 17 Oct | 1131.85 | 8.6 | -1.60 | - | 80 | 18 | 116 | |||
| 16 Oct | 1153.20 | 10.2 | -0.80 | - | 32 | 23 | 97 | |||
| 15 Oct | 1153.85 | 11 | -2.05 | - | 21 | 3 | 72 | |||
| 14 Oct | 1164.35 | 13.05 | -0.80 | - | 2 | 0 | 69 | |||
| 11 Oct | 1172.45 | 13.85 | -3.90 | - | 32 | -9 | 70 | |||
| 10 Oct | 1184.25 | 17.75 | 1.85 | - | 24 | 17 | 79 | |||
| 9 Oct | 1170.15 | 15.9 | 1.90 | - | 16 | 9 | 61 | |||
| 8 Oct | 1153.30 | 14 | -2.00 | - | 10 | -5 | 51 | |||
| 7 Oct | 1145.70 | 16 | -4.50 | - | 58 | -1 | 56 | |||
| 4 Oct | 1178.40 | 20.5 | -1.00 | - | 34 | 24 | 57 | |||
| 3 Oct | 1175.70 | 21.5 | -19.50 | - | 51 | -9 | 32 | |||
| 1 Oct | 1226.65 | 41 | -7.40 | - | 49 | 39 | 41 | |||
| 30 Sept | 1232.20 | 48.4 | -35.25 | - | 2 | 1 | 1 | |||
| 27 Sept | 1273.15 | 83.65 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1250 expiring on 28NOV2024
Delta for 1250 CE is 0.02
Historical price for 1250 CE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 31.69, the open interest changed by -315 which decreased total open position to 1159
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 29.63, the open interest changed by -215 which decreased total open position to 1485
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 29.63, the open interest changed by -204 which decreased total open position to 1485
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 30.76, the open interest changed by 48 which increased total open position to 1685
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 24.86, the open interest changed by -31 which decreased total open position to 1648
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 25.15, the open interest changed by -26 which decreased total open position to 1683
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 22.57, the open interest changed by -190 which decreased total open position to 1710
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was 20.58, the open interest changed by 168 which increased total open position to 1904
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 20.17, the open interest changed by -58 which decreased total open position to 1737
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 2.25, which was -1.30 lower than the previous day. The implied volatity was 20.64, the open interest changed by 163 which increased total open position to 1795
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 3.55, which was -0.25 lower than the previous day. The implied volatity was 20.89, the open interest changed by 92 which increased total open position to 1633
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 3.8, which was 0.80 higher than the previous day. The implied volatity was 20.54, the open interest changed by 58 which increased total open position to 1543
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 3, which was -3.35 lower than the previous day. The implied volatity was 23.84, the open interest changed by 469 which increased total open position to 1615
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 6.35, which was -0.15 lower than the previous day. The implied volatity was 22.36, the open interest changed by 41 which increased total open position to 1147
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 6.5, which was -1.70 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 8.2, which was -1.95 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 10.15, which was 1.80 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 8.35, which was -3.70 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 12.05, which was 4.50 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 7.55, which was 0.30 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 7.25, which was -2.85 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 10.1, 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 21 Oct AXISBANK was trading at 1190.30. The strike last trading price was 13.15, which was -3.15 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 16.3, which was 7.70 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 8.6, which was -1.60 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 10.2, which was -0.80 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 11, which was -2.05 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 13.05, which was -0.80 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 13.85, which was -3.90 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 17.75, which was 1.85 higher 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 15.9, which was 1.90 higher 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 14, which was -2.00 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 16, which was -4.50 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 20.5, which was -1.00 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 21.5, which was -19.50 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 41, which was -7.40 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 48.4, which was -35.25 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 83.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AXISBANK 28NOV2024 1250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.40
Theta: -1.54
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1139.15 | 113 | 4.00 | 63.49 | 1 | 0 | 165 |
| 20 Nov | 1133.95 | 109 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1133.95 | 109 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1126.20 | 109 | 0.00 | 0.00 | 0 | -21 | 0 |
| 14 Nov | 1140.70 | 109 | 19.30 | 34.93 | 28 | -1 | 185 |
| 13 Nov | 1139.15 | 89.7 | 0.00 | 0.00 | 0 | -9 | 0 |
| 12 Nov | 1158.15 | 89.7 | 9.70 | 24.42 | 54 | -5 | 190 |
| 11 Nov | 1171.00 | 80 | -6.00 | 26.47 | 23 | -20 | 196 |
| 8 Nov | 1160.95 | 86 | 0.00 | 0.00 | 0 | -3 | 0 |
| 7 Nov | 1159.90 | 86 | 8.25 | 23.41 | 9 | -4 | 215 |
| 6 Nov | 1166.50 | 77.75 | -1.20 | 22.07 | 22 | 14 | 219 |
| 5 Nov | 1171.70 | 78.95 | -25.05 | 25.06 | 7 | 0 | 204 |
| 4 Nov | 1139.25 | 104 | 19.05 | 28.77 | 33 | 11 | 204 |
| 1 Nov | 1169.55 | 84.95 | 2.60 | 30.18 | 7 | -3 | 193 |
| 31 Oct | 1159.55 | 82.35 | 7.35 | - | 35 | 21 | 194 |
| 30 Oct | 1170.40 | 75 | 6.10 | - | 106 | 65 | 167 |
| 29 Oct | 1186.85 | 68.9 | -8.10 | - | 73 | 61 | 101 |
| 28 Oct | 1171.60 | 77 | -0.35 | - | 29 | 38 | 40 |
| 25 Oct | 1189.35 | 77.35 | 3.10 | - | 20 | 0 | 2 |
| 24 Oct | 1167.35 | 74.25 | 0.00 | - | 0 | 1 | 0 |
| 23 Oct | 1160.40 | 74.25 | 10.25 | - | 1 | 0 | 1 |
| 22 Oct | 1175.75 | 64 | 23.10 | - | 1 | 0 | 0 |
| 21 Oct | 1190.30 | 40.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1196.85 | 40.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1131.85 | 40.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1153.20 | 40.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1153.85 | 40.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1164.35 | 40.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1172.45 | 40.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1184.25 | 40.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1170.15 | 40.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1153.30 | 40.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1145.70 | 40.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1178.40 | 40.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1175.70 | 40.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1226.65 | 40.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1232.20 | 40.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1273.15 | 40.9 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1250 expiring on 28NOV2024
Delta for 1250 PE is -0.83
Historical price for 1250 PE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 113, which was 4.00 higher than the previous day. The implied volatity was 63.49, the open interest changed by 0 which decreased total open position to 165
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 109, 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 109, 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 109, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -21 which decreased total open position to 0
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 109, which was 19.30 higher than the previous day. The implied volatity was 34.93, the open interest changed by -1 which decreased total open position to 185
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 89.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 89.7, which was 9.70 higher than the previous day. The implied volatity was 24.42, the open interest changed by -5 which decreased total open position to 190
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 80, which was -6.00 lower than the previous day. The implied volatity was 26.47, the open interest changed by -20 which decreased total open position to 196
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 86, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 86, which was 8.25 higher than the previous day. The implied volatity was 23.41, the open interest changed by -4 which decreased total open position to 215
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 77.75, which was -1.20 lower than the previous day. The implied volatity was 22.07, the open interest changed by 14 which increased total open position to 219
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 78.95, which was -25.05 lower than the previous day. The implied volatity was 25.06, the open interest changed by 0 which decreased total open position to 204
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 104, which was 19.05 higher than the previous day. The implied volatity was 28.77, the open interest changed by 11 which increased total open position to 204
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 84.95, which was 2.60 higher than the previous day. The implied volatity was 30.18, the open interest changed by -3 which decreased total open position to 193
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 82.35, which was 7.35 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 75, which was 6.10 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 68.9, which was -8.10 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 77, which was -0.35 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 77.35, 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 24 Oct AXISBANK was trading at 1167.35. The strike last trading price was 74.25, 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 23 Oct AXISBANK was trading at 1160.40. The strike last trading price was 74.25, which was 10.25 higher 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 64, which was 23.10 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
