AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
27 Dec 2024 04:13 PM IST
| AXISBANK 30JAN2025 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.17
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 1077.45 | 0.7 | 0.15 | 28.08 | 161 | 9 | 294 | |||
| 26 Dec | 1076.70 | 0.55 | -0.20 | 26.79 | 82 | -9 | 285 | |||
| 24 Dec | 1078.90 | 0.75 | -0.05 | 26.64 | 188 | -73 | 293 | |||
| 23 Dec | 1079.15 | 0.8 | -0.35 | 27.11 | 45 | -7 | 365 | |||
| 20 Dec | 1071.85 | 1.15 | -0.50 | 28.41 | 180 | 34 | 371 | |||
| 19 Dec | 1108.90 | 1.65 | -0.35 | 24.68 | 155 | 38 | 337 | |||
|
|
||||||||||
| 18 Dec | 1122.25 | 2 | -0.60 | 23.65 | 104 | 20 | 300 | |||
| 17 Dec | 1136.25 | 2.6 | -0.75 | 23.17 | 191 | 46 | 275 | |||
| 16 Dec | 1150.90 | 3.35 | -0.20 | 22.45 | 108 | 35 | 229 | |||
| 13 Dec | 1148.15 | 3.55 | 0.20 | 21.41 | 229 | 65 | 193 | |||
| 12 Dec | 1145.65 | 3.35 | -0.95 | 21.75 | 28 | 19 | 128 | |||
| 11 Dec | 1147.25 | 4.3 | -0.20 | 22.60 | 16 | 10 | 108 | |||
| 10 Dec | 1153.65 | 4.5 | -2.30 | 21.57 | 17 | 4 | 93 | |||
| 9 Dec | 1163.25 | 6.8 | -1.20 | 22.09 | 28 | 13 | 88 | |||
| 6 Dec | 1184.55 | 8 | 1.10 | 20.18 | 44 | 9 | 75 | |||
| 5 Dec | 1166.40 | 6.9 | 1.30 | 21.13 | 67 | 36 | 64 | |||
| 4 Dec | 1159.45 | 5.6 | 0.35 | 20.90 | 20 | -4 | 29 | |||
| 3 Dec | 1160.50 | 5.25 | 0.60 | 20.01 | 36 | 21 | 33 | |||
| 2 Dec | 1137.10 | 4.65 | 0.40 | 22.20 | 9 | 8 | 12 | |||
| 29 Nov | 1136.30 | 4.25 | -0.35 | 21.25 | 3 | 1 | 4 | |||
| 28 Nov | 1132.50 | 4.6 | -0.40 | 21.41 | 9 | -1 | 3 | |||
| 27 Nov | 1149.65 | 5 | -0.55 | 19.79 | 1 | 0 | 3 | |||
| 20 Nov | 1133.95 | 5.55 | 0.00 | 20.60 | 1 | 0 | 3 | |||
| 19 Nov | 1133.95 | 5.55 | -0.30 | 20.60 | 1 | 0 | 3 | |||
| 18 Nov | 1126.20 | 5.85 | -1.05 | 22.10 | 4 | 0 | 3 | |||
| 8 Nov | 1160.95 | 6.9 | 17.33 | 3 | 1 | 1 | ||||
For Axis Bank Limited - strike price 1300 expiring on 30JAN2025
Delta for 1300 CE is 0.02
Historical price for 1300 CE is as follows
On 27 Dec AXISBANK was trading at 1077.45. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 28.08, the open interest changed by 9 which increased total open position to 294
On 26 Dec AXISBANK was trading at 1076.70. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 26.79, the open interest changed by -9 which decreased total open position to 285
On 24 Dec AXISBANK was trading at 1078.90. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 26.64, the open interest changed by -73 which decreased total open position to 293
On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 27.11, the open interest changed by -7 which decreased total open position to 365
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 1.15, which was -0.50 lower than the previous day. The implied volatity was 28.41, the open interest changed by 34 which increased total open position to 371
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 24.68, the open interest changed by 38 which increased total open position to 337
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was 23.65, the open interest changed by 20 which increased total open position to 300
On 17 Dec AXISBANK was trading at 1136.25. The strike last trading price was 2.6, which was -0.75 lower than the previous day. The implied volatity was 23.17, the open interest changed by 46 which increased total open position to 275
On 16 Dec AXISBANK was trading at 1150.90. The strike last trading price was 3.35, which was -0.20 lower than the previous day. The implied volatity was 22.45, the open interest changed by 35 which increased total open position to 229
On 13 Dec AXISBANK was trading at 1148.15. The strike last trading price was 3.55, which was 0.20 higher than the previous day. The implied volatity was 21.41, the open interest changed by 65 which increased total open position to 193
On 12 Dec AXISBANK was trading at 1145.65. The strike last trading price was 3.35, which was -0.95 lower than the previous day. The implied volatity was 21.75, the open interest changed by 19 which increased total open position to 128
On 11 Dec AXISBANK was trading at 1147.25. The strike last trading price was 4.3, which was -0.20 lower than the previous day. The implied volatity was 22.60, the open interest changed by 10 which increased total open position to 108
On 10 Dec AXISBANK was trading at 1153.65. The strike last trading price was 4.5, which was -2.30 lower than the previous day. The implied volatity was 21.57, the open interest changed by 4 which increased total open position to 93
On 9 Dec AXISBANK was trading at 1163.25. The strike last trading price was 6.8, which was -1.20 lower than the previous day. The implied volatity was 22.09, the open interest changed by 13 which increased total open position to 88
On 6 Dec AXISBANK was trading at 1184.55. The strike last trading price was 8, which was 1.10 higher than the previous day. The implied volatity was 20.18, the open interest changed by 9 which increased total open position to 75
On 5 Dec AXISBANK was trading at 1166.40. The strike last trading price was 6.9, which was 1.30 higher than the previous day. The implied volatity was 21.13, the open interest changed by 36 which increased total open position to 64
On 4 Dec AXISBANK was trading at 1159.45. The strike last trading price was 5.6, which was 0.35 higher than the previous day. The implied volatity was 20.90, the open interest changed by -4 which decreased total open position to 29
On 3 Dec AXISBANK was trading at 1160.50. The strike last trading price was 5.25, which was 0.60 higher than the previous day. The implied volatity was 20.01, the open interest changed by 21 which increased total open position to 33
On 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 4.65, which was 0.40 higher than the previous day. The implied volatity was 22.20, the open interest changed by 8 which increased total open position to 12
On 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 4.25, which was -0.35 lower than the previous day. The implied volatity was 21.25, the open interest changed by 1 which increased total open position to 4
On 28 Nov AXISBANK was trading at 1132.50. The strike last trading price was 4.6, which was -0.40 lower than the previous day. The implied volatity was 21.41, the open interest changed by -1 which decreased total open position to 3
On 27 Nov AXISBANK was trading at 1149.65. The strike last trading price was 5, which was -0.55 lower than the previous day. The implied volatity was 19.79, the open interest changed by 0 which decreased total open position to 3
On 20 Nov AXISBANK was trading at 1133.95. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was 20.60, the open interest changed by 0 which decreased total open position to 3
On 19 Nov AXISBANK was trading at 1133.95. The strike last trading price was 5.55, which was -0.30 lower than the previous day. The implied volatity was 20.60, the open interest changed by 0 which decreased total open position to 3
On 18 Nov AXISBANK was trading at 1126.20. The strike last trading price was 5.85, which was -1.05 lower than the previous day. The implied volatity was 22.10, the open interest changed by 0 which decreased total open position to 3
On 8 Nov AXISBANK was trading at 1160.95. The strike last trading price was 6.9, which was lower than the previous day. The implied volatity was 17.33, the open interest changed by 1 which increased total open position to 1
| AXISBANK 30JAN2025 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.32
Theta: 0.18
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 1077.45 | 211.8 | -0.90 | 33.66 | 36 | 21 | 137 |
| 26 Dec | 1076.70 | 212.7 | 0.70 | 34.17 | 47 | 46 | 115 |
| 24 Dec | 1078.90 | 212 | 2.45 | 41.69 | 19 | 17 | 67 |
| 23 Dec | 1079.15 | 209.55 | -5.45 | 17.42 | 3 | 2 | 49 |
| 20 Dec | 1071.85 | 215 | 36.00 | - | 45 | 43 | 46 |
| 19 Dec | 1108.90 | 179 | 14.00 | 30.81 | 2 | 1 | 2 |
| 18 Dec | 1122.25 | 165 | 19.50 | 27.09 | 1 | 0 | 0 |
| 17 Dec | 1136.25 | 145.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 1150.90 | 145.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 1148.15 | 145.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 1145.65 | 145.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1147.25 | 145.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1153.65 | 145.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1163.25 | 145.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1184.55 | 145.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1166.40 | 145.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1159.45 | 145.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1160.50 | 145.5 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1137.10 | 145.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1136.30 | 145.5 | 145.50 | - | 0 | 0 | 0 |
| 28 Nov | 1132.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1149.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1133.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1133.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1126.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1160.95 | 0 | - | 0 | 0 | 0 | |
For Axis Bank Limited - strike price 1300 expiring on 30JAN2025
Delta for 1300 PE is -0.95
Historical price for 1300 PE is as follows
On 27 Dec AXISBANK was trading at 1077.45. The strike last trading price was 211.8, which was -0.90 lower than the previous day. The implied volatity was 33.66, the open interest changed by 21 which increased total open position to 137
On 26 Dec AXISBANK was trading at 1076.70. The strike last trading price was 212.7, which was 0.70 higher than the previous day. The implied volatity was 34.17, the open interest changed by 46 which increased total open position to 115
On 24 Dec AXISBANK was trading at 1078.90. The strike last trading price was 212, which was 2.45 higher than the previous day. The implied volatity was 41.69, the open interest changed by 17 which increased total open position to 67
On 23 Dec AXISBANK was trading at 1079.15. The strike last trading price was 209.55, which was -5.45 lower than the previous day. The implied volatity was 17.42, the open interest changed by 2 which increased total open position to 49
On 20 Dec AXISBANK was trading at 1071.85. The strike last trading price was 215, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 46
On 19 Dec AXISBANK was trading at 1108.90. The strike last trading price was 179, which was 14.00 higher than the previous day. The implied volatity was 30.81, the open interest changed by 1 which increased total open position to 2
On 18 Dec AXISBANK was trading at 1122.25. The strike last trading price was 165, which was 19.50 higher than the previous day. The implied volatity was 27.09, 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 145.5, 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 145.5, 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 145.5, 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 145.5, 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 145.5, 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 145.5, 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 145.5, 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 145.5, 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 145.5, 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 145.5, 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 145.5, 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 2 Dec AXISBANK was trading at 1137.10. The strike last trading price was 145.5, 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 29 Nov AXISBANK was trading at 1136.30. The strike last trading price was 145.5, which was 145.50 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 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
