AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
14 Nov 2024 04:13 PM IST
| AXISBANK 28NOV2024 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.11
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 1140.70 | 0.55 | -0.10 | 31.67 | 112 | -56 | 1,118 | |||
| 13 Nov | 1139.15 | 0.65 | 0.05 | 30.90 | 185 | -52 | 1,173 | |||
| 12 Nov | 1158.15 | 0.6 | -0.15 | 26.92 | 301 | -24 | 1,229 | |||
| 11 Nov | 1171.00 | 0.75 | -0.05 | 24.90 | 210 | -38 | 1,257 | |||
| 8 Nov | 1160.95 | 0.8 | -0.10 | 24.30 | 146 | -7 | 1,296 | |||
| 7 Nov | 1159.90 | 0.9 | -0.35 | 24.31 | 449 | 29 | 1,298 | |||
| 6 Nov | 1166.50 | 1.25 | 0.05 | 23.74 | 518 | 65 | 1,271 | |||
| 5 Nov | 1171.70 | 1.2 | 0.05 | 22.80 | 659 | 27 | 1,206 | |||
| 4 Nov | 1139.25 | 1.15 | -1.05 | 26.25 | 454 | 117 | 1,179 | |||
| 1 Nov | 1169.55 | 2.2 | -0.15 | 23.83 | 189 | 49 | 1,060 | |||
| 31 Oct | 1159.55 | 2.35 | -0.80 | - | 671 | 208 | 1,015 | |||
| 30 Oct | 1170.40 | 3.15 | -0.90 | - | 641 | 91 | 807 | |||
| 29 Oct | 1186.85 | 4.05 | 0.50 | - | 386 | 71 | 715 | |||
| 28 Oct | 1171.60 | 3.55 | -1.80 | - | 635 | 148 | 641 | |||
|
|
||||||||||
| 25 Oct | 1189.35 | 5.35 | 2.00 | - | 510 | 31 | 493 | |||
| 24 Oct | 1167.35 | 3.35 | -0.15 | - | 148 | 7 | 463 | |||
| 23 Oct | 1160.40 | 3.5 | -1.15 | - | 304 | -12 | 457 | |||
| 22 Oct | 1175.75 | 4.65 | -1.25 | - | 162 | 23 | 469 | |||
| 21 Oct | 1190.30 | 5.9 | -1.45 | - | 407 | 80 | 446 | |||
| 18 Oct | 1196.85 | 7.35 | 2.85 | - | 704 | 102 | 366 | |||
| 17 Oct | 1131.85 | 4.5 | -0.75 | - | 229 | 135 | 250 | |||
| 16 Oct | 1153.20 | 5.25 | -0.30 | - | 22 | 13 | 114 | |||
| 15 Oct | 1153.85 | 5.55 | -0.85 | - | 6 | 2 | 101 | |||
| 14 Oct | 1164.35 | 6.4 | -0.80 | - | 16 | 6 | 97 | |||
| 11 Oct | 1172.45 | 7.2 | -2.20 | - | 11 | 8 | 90 | |||
| 10 Oct | 1184.25 | 9.4 | 0.40 | - | 12 | 2 | 82 | |||
| 9 Oct | 1170.15 | 9 | 2.00 | - | 28 | 15 | 79 | |||
| 8 Oct | 1153.30 | 7 | -0.70 | - | 9 | 2 | 65 | |||
| 7 Oct | 1145.70 | 7.7 | -3.10 | - | 49 | 4 | 63 | |||
| 4 Oct | 1178.40 | 10.8 | 0.55 | - | 92 | -9 | 61 | |||
| 3 Oct | 1175.70 | 10.25 | -12.95 | - | 99 | -35 | 71 | |||
| 1 Oct | 1226.65 | 23.2 | -3.80 | - | 30 | -8 | 106 | |||
| 30 Sept | 1232.20 | 27 | -13.60 | - | 42 | -2 | 113 | |||
| 27 Sept | 1273.15 | 40.6 | -3.80 | - | 92 | 76 | 115 | |||
| 26 Sept | 1277.10 | 44.4 | 3.60 | - | 45 | 30 | 39 | |||
| 25 Sept | 1268.10 | 40.8 | 24.80 | - | 8 | 5 | 7 | |||
| 17 Sept | 1232.10 | 16 | 0.00 | - | 0 | 0 | 2 | |||
| 16 Sept | 1231.05 | 16 | 0.00 | - | 0 | 0 | 2 | |||
| 13 Sept | 1217.45 | 16 | 0.00 | - | 0 | 0 | 2 | |||
| 12 Sept | 1203.35 | 16 | - | 2 | 1 | 1 | ||||
For Axis Bank Limited - strike price 1300 expiring on 28NOV2024
Delta for 1300 CE is 0.02
Historical price for 1300 CE is as follows
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 31.67, the open interest changed by -56 which decreased total open position to 1118
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 30.90, the open interest changed by -52 which decreased total open position to 1173
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 26.92, the open interest changed by -24 which decreased total open position to 1229
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 24.90, the open interest changed by -38 which decreased total open position to 1257
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 24.30, the open interest changed by -7 which decreased total open position to 1296
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 24.31, the open interest changed by 29 which increased total open position to 1298
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 23.74, the open interest changed by 65 which increased total open position to 1271
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 22.80, the open interest changed by 27 which increased total open position to 1206
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 1.15, which was -1.05 lower than the previous day. The implied volatity was 26.25, the open interest changed by 117 which increased total open position to 1179
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 2.2, which was -0.15 lower than the previous day. The implied volatity was 23.83, the open interest changed by 49 which increased total open position to 1060
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 2.35, 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 30 Oct AXISBANK was trading at 1170.40. The strike last trading price was 3.15, which was -0.90 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 4.05, which was 0.50 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 3.55, which was -1.80 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 5.35, which was 2.00 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 3.35, which was -0.15 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 3.5, which was -1.15 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 4.65, which was -1.25 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 5.9, which was -1.45 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 7.35, which was 2.85 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 4.5, 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 16 Oct AXISBANK was trading at 1153.20. The strike last trading price was 5.25, which was -0.30 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 5.55, which was -0.85 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 6.4, 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 7.2, which was -2.20 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 9.4, which was 0.40 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 9, which was 2.00 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 7, which was -0.70 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 7.7, which was -3.10 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 10.8, which was 0.55 higher 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 10.25, which was -12.95 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 23.2, 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 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 27, which was -13.60 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 40.6, 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 26 Sept AXISBANK was trading at 1277.10. The strike last trading price was 44.4, 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 25 Sept AXISBANK was trading at 1268.10. The strike last trading price was 40.8, which was 24.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept AXISBANK was trading at 1232.10. The strike last trading price was 16, 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 Sept AXISBANK was trading at 1231.05. The strike last trading price was 16, 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 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 16, 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 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AXISBANK 28NOV2024 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 1140.70 | 160.8 | 0.00 | 0.00 | 0 | -4 | 0 |
| 13 Nov | 1139.15 | 160.8 | 23.30 | 54.22 | 4 | -3 | 136 |
| 12 Nov | 1158.15 | 137.5 | 12.50 | 21.97 | 10 | 3 | 140 |
| 11 Nov | 1171.00 | 125 | -10.00 | 17.12 | 6 | -1 | 137 |
| 8 Nov | 1160.95 | 135 | -2.00 | 32.88 | 1 | 0 | 139 |
| 7 Nov | 1159.90 | 137 | 9.00 | 35.13 | 8 | 2 | 139 |
| 6 Nov | 1166.50 | 128 | 3.00 | 32.34 | 24 | -6 | 144 |
| 5 Nov | 1171.70 | 125 | -19.90 | 28.43 | 3 | -2 | 149 |
| 4 Nov | 1139.25 | 144.9 | 13.95 | - | 19 | 2 | 150 |
| 1 Nov | 1169.55 | 130.95 | -1.05 | 36.08 | 2 | 0 | 148 |
| 31 Oct | 1159.55 | 132 | 8.75 | - | 63 | 61 | 148 |
| 30 Oct | 1170.40 | 123.25 | 13.00 | - | 32 | 29 | 86 |
| 29 Oct | 1186.85 | 110.25 | -9.30 | - | 18 | 11 | 56 |
| 28 Oct | 1171.60 | 119.55 | 1.65 | - | 24 | 14 | 43 |
| 25 Oct | 1189.35 | 117.9 | -4.50 | - | 81 | 0 | 29 |
| 24 Oct | 1167.35 | 122.4 | -2.75 | - | 15 | 1 | 21 |
| 23 Oct | 1160.40 | 125.15 | 19.15 | - | 3 | 1 | 20 |
| 22 Oct | 1175.75 | 106 | 0.00 | - | 0 | 7 | 0 |
| 21 Oct | 1190.30 | 106 | 4.70 | - | 13 | 6 | 18 |
| 18 Oct | 1196.85 | 101.3 | -32.50 | - | 14 | 11 | 11 |
| 17 Oct | 1131.85 | 133.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1153.20 | 133.8 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1153.85 | 133.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1164.35 | 133.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1172.45 | 133.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1184.25 | 133.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1170.15 | 133.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1153.30 | 133.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1145.70 | 133.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1178.40 | 133.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1175.70 | 133.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1226.65 | 133.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1232.20 | 133.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1273.15 | 133.8 | 133.80 | - | 0 | 0 | 0 |
| 26 Sept | 1277.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 1268.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1232.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 1231.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1217.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1203.35 | 0 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1300 expiring on 28NOV2024
Delta for 1300 PE is 0.00
Historical price for 1300 PE is as follows
On 14 Nov AXISBANK was trading at 1140.70. The strike last trading price was 160.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 13 Nov AXISBANK was trading at 1139.15. The strike last trading price was 160.8, which was 23.30 higher than the previous day. The implied volatity was 54.22, the open interest changed by -3 which decreased total open position to 136
On 12 Nov AXISBANK was trading at 1158.15. The strike last trading price was 137.5, which was 12.50 higher than the previous day. The implied volatity was 21.97, the open interest changed by 3 which increased total open position to 140
On 11 Nov AXISBANK was trading at 1171.00. The strike last trading price was 125, which was -10.00 lower than the previous day. The implied volatity was 17.12, the open interest changed by -1 which decreased total open position to 137
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 135, which was -2.00 lower than the previous day. The implied volatity was 32.88, the open interest changed by 0 which decreased total open position to 139
On 7 Nov AXISBANK was trading at 1159.90. The strike last trading price was 137, which was 9.00 higher than the previous day. The implied volatity was 35.13, the open interest changed by 2 which increased total open position to 139
On 6 Nov AXISBANK was trading at 1166.50. The strike last trading price was 128, which was 3.00 higher than the previous day. The implied volatity was 32.34, the open interest changed by -6 which decreased total open position to 144
On 5 Nov AXISBANK was trading at 1171.70. The strike last trading price was 125, which was -19.90 lower than the previous day. The implied volatity was 28.43, the open interest changed by -2 which decreased total open position to 149
On 4 Nov AXISBANK was trading at 1139.25. The strike last trading price was 144.9, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 150
On 1 Nov AXISBANK was trading at 1169.55. The strike last trading price was 130.95, which was -1.05 lower than the previous day. The implied volatity was 36.08, the open interest changed by 0 which decreased total open position to 148
On 31 Oct AXISBANK was trading at 1159.55. The strike last trading price was 132, which was 8.75 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 123.25, which was 13.00 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 110.25, which was -9.30 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 119.55, which was 1.65 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 117.9, 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 24 Oct AXISBANK was trading at 1167.35. The strike last trading price was 122.4, which was -2.75 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 125.15, which was 19.15 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 106, 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 106, which was 4.70 higher 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 101.3, which was -32.50 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 133.8, 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 133.8, 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 133.8, 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 133.8, 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 133.8, 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 133.8, 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 133.8, 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 133.8, 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 133.8, 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 133.8, 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 133.8, 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 133.8, 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 30 Sept AXISBANK was trading at 1232.20. The strike last trading price was 133.8, 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 133.8, which was 133.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept AXISBANK was trading at 1277.10. The strike last trading price was 0, 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 Sept AXISBANK was trading at 1268.10. The strike last trading price was 0, 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 Sept AXISBANK was trading at 1232.10. The strike last trading price was 0, 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 Sept AXISBANK was trading at 1231.05. The strike last trading price was 0, 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 13 Sept AXISBANK was trading at 1217.45. The strike last trading price was 0, 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 12 Sept AXISBANK was trading at 1203.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
