AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
20 Dec 2024 04:13 PM IST
| AXISBANK 26DEC2024 1270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1071.85 | 0.2 | -0.10 | - | 107 | -1 | 457 | |||
| 19 Dec | 1108.90 | 0.3 | 0.00 | 42.49 | 49 | 4 | 458 | |||
| 18 Dec | 1122.25 | 0.3 | -0.05 | 36.65 | 40 | 10 | 458 | |||
| 17 Dec | 1136.25 | 0.35 | -0.25 | 32.67 | 77 | -41 | 449 | |||
| 16 Dec | 1150.90 | 0.6 | 0.00 | 30.53 | 12 | 1 | 493 | |||
| 13 Dec | 1148.15 | 0.6 | 0.05 | 25.81 | 65 | -21 | 492 | |||
| 12 Dec | 1145.65 | 0.55 | -0.15 | 25.78 | 178 | -34 | 514 | |||
| 11 Dec | 1147.25 | 0.7 | -0.10 | 25.47 | 209 | 2 | 550 | |||
| 10 Dec | 1153.65 | 0.8 | -0.35 | 23.68 | 318 | 2 | 552 | |||
| 9 Dec | 1163.25 | 1.15 | -1.05 | 22.03 | 601 | -21 | 551 | |||
| 6 Dec | 1184.55 | 2.2 | 0.60 | 20.04 | 1,716 | 76 | 572 | |||
| 5 Dec | 1166.40 | 1.6 | 0.45 | 20.89 | 835 | 366 | 498 | |||
| 4 Dec | 1159.45 | 1.15 | 0.05 | 20.65 | 232 | 23 | 131 | |||
|
|
||||||||||
| 3 Dec | 1160.50 | 1.1 | 0.15 | 19.60 | 144 | -18 | 105 | |||
| 2 Dec | 1137.10 | 0.95 | -0.25 | 22.49 | 56 | 27 | 123 | |||
| 29 Nov | 1136.30 | 1.2 | -0.50 | 21.89 | 39 | 9 | 91 | |||
| 28 Nov | 1132.50 | 1.7 | -1.00 | 23.30 | 72 | 27 | 80 | |||
| 27 Nov | 1149.65 | 2.7 | -0.30 | 22.62 | 64 | 32 | 53 | |||
| 26 Nov | 1144.80 | 3 | -17.85 | 24.11 | 37 | 21 | 21 | |||
| 25 Nov | 1155.90 | 20.85 | 0.00 | 7.60 | 0 | 0 | 0 | |||
| 22 Nov | 1142.40 | 20.85 | 0.00 | 8.36 | 0 | 0 | 0 | |||
| 21 Nov | 1139.15 | 20.85 | 0.00 | 8.23 | 0 | 0 | 0 | |||
| 20 Nov | 1133.95 | 20.85 | 0.00 | 8.53 | 0 | 0 | 0 | |||
| 19 Nov | 1133.95 | 20.85 | 0.00 | 8.53 | 0 | 0 | 0 | |||
| 18 Nov | 1126.20 | 20.85 | 0.00 | 8.93 | 0 | 0 | 0 | |||
| 14 Nov | 1140.70 | 20.85 | 0.00 | 7.47 | 0 | 0 | 0 | |||
| 13 Nov | 1139.15 | 20.85 | 0.00 | 7.38 | 0 | 0 | 0 | |||
| 12 Nov | 1158.15 | 20.85 | 0.00 | 6.33 | 0 | 0 | 0 | |||
| 11 Nov | 1171.00 | 20.85 | 0.00 | 5.60 | 0 | 0 | 0 | |||
| 8 Nov | 1160.95 | 20.85 | 0.00 | 5.80 | 0 | 0 | 0 | |||
| 7 Nov | 1159.90 | 20.85 | 0.00 | 5.72 | 0 | 0 | 0 | |||
| 6 Nov | 1166.50 | 20.85 | 0.00 | 5.31 | 0 | 0 | 0 | |||
| 5 Nov | 1171.70 | 20.85 | 0.00 | 6.16 | 0 | 0 | 0 | |||
| 4 Nov | 1139.25 | 20.85 | 20.85 | 6.16 | 0 | 0 | 0 | |||
| 1 Nov | 1169.55 | 0 | 4.64 | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1270 expiring on 26DEC2024
Delta for 1270 CE is -
Historical price for 1270 CE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 457
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 42.49, the open interest changed by 4 which increased total open position to 458
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 36.65, the open interest changed by 10 which increased total open position to 458
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 32.67, the open interest changed by -41 which decreased total open position to 449
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 30.53, the open interest changed by 1 which increased total open position to 493
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 25.81, the open interest changed by -21 which decreased total open position to 492
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 25.78, the open interest changed by -34 which decreased total open position to 514
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 25.47, the open interest changed by 2 which increased total open position to 550
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 23.68, the open interest changed by 2 which increased total open position to 552
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 1.15, which was -1.05 lower than the previous day. The implied volatity was 22.03, the open interest changed by -21 which decreased total open position to 551
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 2.2, which was 0.60 higher than the previous day. The implied volatity was 20.04, the open interest changed by 76 which increased total open position to 572
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 1.6, which was 0.45 higher than the previous day. The implied volatity was 20.89, the open interest changed by 366 which increased total open position to 498
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 20.65, the open interest changed by 23 which increased total open position to 131
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 19.60, the open interest changed by -18 which decreased total open position to 105
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 22.49, the open interest changed by 27 which increased total open position to 123
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was 21.89, the open interest changed by 9 which increased total open position to 91
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 1.7, which was -1.00 lower than the previous day. The implied volatity was 23.30, the open interest changed by 27 which increased total open position to 80
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 2.7, which was -0.30 lower than the previous day. The implied volatity was 22.62, the open interest changed by 32 which increased total open position to 53
On 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 3, which was -17.85 lower than the previous day. The implied volatity was 24.11, the open interest changed by 21 which increased total open position to 21
On 25 Nov AXISBANK was trading at 1155.90. The strike last trading price was 20.85, which was 0.00 lower than the previous day. The implied volatity was 7.60, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 8.36, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 8.23, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 8.53, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 8.53, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 8.93, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 7.47, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 7.38, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 6.33, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 5.60, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 5.80, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 5.72, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 5.31, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 6.16, 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 20.85, which was 20.85 higher than the previous day. The implied volatity was 6.16, 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 4.64, the open interest changed by 0 which decreased total open position to 0
| AXISBANK 26DEC2024 1270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1071.85 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 1108.90 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 1122.25 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 1136.25 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 1150.90 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 1148.15 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 1145.65 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1147.25 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1153.65 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1163.25 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1184.55 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1166.40 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1159.45 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1160.50 | 117.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1137.10 | 117.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1136.30 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1132.50 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1149.65 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1144.80 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1155.90 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1142.40 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1139.15 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1133.95 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1133.95 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1126.20 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1140.70 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1160.95 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1159.90 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1166.50 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1171.70 | 117.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1139.25 | 117.15 | 117.15 | - | 0 | 0 | 0 |
| 1 Nov | 1169.55 | 0 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1270 expiring on 26DEC2024
Delta for 1270 PE is -
Historical price for 1270 PE is as follows
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 117.15, 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 117.15, 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 26 Nov AXISBANK was trading at 1144.80. The strike last trading price was 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, 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 117.15, which was 117.15 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
