AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
21 Nov 2024 04:13 PM IST
| AXISBANK 28NOV2024 1270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.05
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1139.15 | 0.2 | 0.00 | 32.39 | 7 | 0 | 380 | |||
| 20 Nov | 1133.95 | 0.2 | 0.00 | 30.66 | 4 | -3 | 381 | |||
| 19 Nov | 1133.95 | 0.2 | -0.10 | 30.66 | 4 | -2 | 381 | |||
| 18 Nov | 1126.20 | 0.3 | -0.30 | 32.25 | 15 | -4 | 384 | |||
| 14 Nov | 1140.70 | 0.6 | -0.10 | 27.11 | 71 | -20 | 391 | |||
| 13 Nov | 1139.15 | 0.7 | -0.25 | 26.36 | 153 | -19 | 413 | |||
| 12 Nov | 1158.15 | 0.95 | -0.15 | 24.05 | 479 | 2 | 451 | |||
| 11 Nov | 1171.00 | 1.1 | -0.05 | 21.63 | 352 | -26 | 449 | |||
| 8 Nov | 1160.95 | 1.15 | -0.20 | 21.30 | 218 | -26 | 476 | |||
| 7 Nov | 1159.90 | 1.35 | -0.80 | 21.58 | 228 | 28 | 506 | |||
| 6 Nov | 1166.50 | 2.15 | -0.15 | 21.68 | 428 | 43 | 480 | |||
| 5 Nov | 1171.70 | 2.3 | 0.40 | 21.27 | 581 | 133 | 438 | |||
| 4 Nov | 1139.25 | 1.9 | -2.30 | 24.47 | 486 | 118 | 302 | |||
| 1 Nov | 1169.55 | 4.2 | -0.15 | 22.99 | 29 | -4 | 183 | |||
| 31 Oct | 1159.55 | 4.35 | -1.05 | - | 270 | 42 | 189 | |||
| 30 Oct | 1170.40 | 5.4 | -1.35 | - | 219 | 94 | 147 | |||
| 29 Oct | 1186.85 | 6.75 | 1.15 | - | 84 | 8 | 52 | |||
| 28 Oct | 1171.60 | 5.6 | -3.30 | - | 40 | 12 | 44 | |||
|
|
||||||||||
| 25 Oct | 1189.35 | 8.9 | 3.60 | - | 12 | -4 | 32 | |||
| 24 Oct | 1167.35 | 5.3 | -2.00 | - | 4 | 0 | 35 | |||
| 23 Oct | 1160.40 | 7.3 | 0.00 | - | 0 | 34 | 0 | |||
| 22 Oct | 1175.75 | 7.3 | -26.50 | - | 41 | 29 | 30 | |||
| 21 Oct | 1190.30 | 33.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1196.85 | 33.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1131.85 | 33.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1153.20 | 33.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1153.85 | 33.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1164.35 | 33.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1172.45 | 33.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1184.25 | 33.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1170.15 | 33.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1153.30 | 33.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1145.70 | 33.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1178.40 | 33.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1175.70 | 33.8 | 0.00 | - | 0 | 1 | 0 | |||
| 1 Oct | 1226.65 | 33.8 | -38.75 | - | 4 | 2 | 2 | |||
| 30 Sept | 1232.20 | 72.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1273.15 | 72.55 | - | 0 | 0 | 0 | ||||
For Axis Bank Limited - strike price 1270 expiring on 28NOV2024
Delta for 1270 CE is 0.01
Historical price for 1270 CE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 32.39, the open interest changed by 0 which decreased total open position to 380
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 30.66, the open interest changed by -3 which decreased total open position to 381
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 30.66, the open interest changed by -2 which decreased total open position to 381
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was 32.25, the open interest changed by -4 which decreased total open position to 384
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 27.11, the open interest changed by -20 which decreased total open position to 391
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 26.36, the open interest changed by -19 which decreased total open position to 413
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 24.05, the open interest changed by 2 which increased total open position to 451
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 21.63, the open interest changed by -26 which decreased total open position to 449
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was 21.30, the open interest changed by -26 which decreased total open position to 476
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 1.35, which was -0.80 lower than the previous day. The implied volatity was 21.58, the open interest changed by 28 which increased total open position to 506
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was 21.68, the open interest changed by 43 which increased total open position to 480
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 2.3, which was 0.40 higher than the previous day. The implied volatity was 21.27, the open interest changed by 133 which increased total open position to 438
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 1.9, which was -2.30 lower than the previous day. The implied volatity was 24.47, the open interest changed by 118 which increased total open position to 302
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 4.2, which was -0.15 lower than the previous day. The implied volatity was 22.99, the open interest changed by -4 which decreased total open position to 183
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 4.35, which was -1.05 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 5.4, which was -1.35 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 6.75, which was 1.15 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 5.6, which was -3.30 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 8.9, which was 3.60 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 5.3, 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 23 Oct AXISBANK was trading at 1160.40. The strike last trading price was 7.3, 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 7.3, which was -26.50 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 33.8, 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 18 Oct AXISBANK was trading at 1196.85. The strike last trading price was 33.8, 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 17 Oct AXISBANK was trading at 1131.85. The strike last trading price was 33.8, 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 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 33.8, 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 15 Oct AXISBANK was trading at 1153.85. The strike last trading price was 33.8, 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 14 Oct AXISBANK was trading at 1164.35. The strike last trading price was 33.8, 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 11 Oct AXISBANK was trading at 1172.45. The strike last trading price was 33.8, 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 10 Oct AXISBANK was trading at 1184.25. The strike last trading price was 33.8, 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 9 Oct AXISBANK was trading at 1170.15. The strike last trading price was 33.8, 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 8 Oct AXISBANK was trading at 1153.30. The strike last trading price was 33.8, 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 7 Oct AXISBANK was trading at 1145.70. The strike last trading price was 33.8, 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 4 Oct AXISBANK was trading at 1178.40. The strike last trading price was 33.8, 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 3 Oct AXISBANK was trading at 1175.70. The strike last trading price was 33.8, 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 1 Oct AXISBANK was trading at 1226.65. The strike last trading price was 33.8, which was -38.75 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 72.55, 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 72.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AXISBANK 28NOV2024 1270 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 | 97.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1133.95 | 97.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1133.95 | 97.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1126.20 | 97.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1140.70 | 97.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1139.15 | 97.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1158.15 | 97.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1171.00 | 97.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1160.95 | 97.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1159.90 | 97.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1166.50 | 97.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1171.70 | 97.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1139.25 | 97.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1169.55 | 97.65 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 1159.55 | 97.65 | 48.10 | - | 3 | 1 | 1 |
| 30 Oct | 1170.40 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1186.85 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1171.60 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1189.35 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1167.35 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1160.40 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1175.75 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1190.30 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1196.85 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1131.85 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1153.20 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1153.85 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1164.35 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1172.45 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1184.25 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1170.15 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1153.30 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1145.70 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1178.40 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1175.70 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1226.65 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1232.20 | 49.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1273.15 | 49.55 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1270 expiring on 28NOV2024
Delta for 1270 PE is 0.00
Historical price for 1270 PE is as follows
On 21 Nov AXISBANK was trading at 1139.15. The strike last trading price was 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 Nov AXISBANK was trading at 1158.15. The strike last trading price was 97.65, 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 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 97.65, 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 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 97.65, 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 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 97.65, 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 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 97.65, 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 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 97.65, 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 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 97.65, 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 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 97.65, 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 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 97.65, which was 48.10 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 49.55, 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 29 Oct AXISBANK was trading at 1186.85. The strike last trading price was 49.55, 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 28 Oct AXISBANK was trading at 1171.60. The strike last trading price was 49.55, 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 25 Oct AXISBANK was trading at 1189.35. The strike last trading price was 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
