AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
24 Apr 2026 04:10 PM IST
| AXISBANK 28-Apr-2026 (4d) 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 0.06
Gamma: 0.00009
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1365.90 | 254 | -16.100000000000023 | 69.25 | 4 | -2 | 282 | |||||||||
| 23 Apr | 1369.60 | 270.1 | -12.849999999999966 | 66.36 | 5 | 0 | 284 | |||||||||
| 22 Apr | 1379.60 | 282.95 | 32.79999999999998 | 64.08 | 2 | 0 | 284 | |||||||||
| 21 Apr | 1377.70 | 250.15 | -10.900000000000006 | - | 0 | 0 | 284 | |||||||||
| 20 Apr | 1354.70 | 250.15 | -10.900000000000006 | - | 0 | 0 | 284 | |||||||||
| 17 Apr | 1359.10 | 250.15 | 6.5 | 51.76 | 5 | 0 | 287 | |||||||||
| 16 Apr | 1349.60 | 243.65 | -14.349999999999994 | 51.69 | 1 | 0 | 287 | |||||||||
| 15 Apr | 1355.50 | 258 | 11.449999999999989 | 50.62 | 1 | 0 | 288 | |||||||||
| 13 Apr | 1353.60 | 246.55 | -7.449999999999989 | 46.77 | 0 | 0 | 288 | |||||||||
| 10 Apr | 1350.80 | 246.55 | 25.55000000000001 | 44.77 | 17 | -3 | 288 | |||||||||
| 9 Apr | 1318.50 | 221 | -7.75 | 36.47 | 5 | 0 | 293 | |||||||||
| 8 Apr | 1333.00 | 228.75 | 71.75 | 34.96 | 20 | -12 | 293 | |||||||||
| 7 Apr | 1250.10 | 156.05 | 1.55 | 35.75 | 9 | 5 | 305 | |||||||||
| 6 Apr | 1245.30 | 154.5 | 36.8 | 47.93 | 71 | 3 | 299 | |||||||||
| 2 Apr | 1197.90 | 118 | 3.1 | 38.88 | 155 | 18 | 297 | |||||||||
| 1 Apr | 1193.10 | 117.4 | 18.8 | 35.1 | 327 | 205 | 279 | |||||||||
| 30 Mar | 1161.30 | 97.3 | -32.8 | 38.98 | 99 | 51 | 77 | |||||||||
| 27 Mar | 1205.20 | 130.1 | -15.6 | 41.45 | 4 | 2 | 24 | |||||||||
| 25 Mar | 1222.10 | 145.7 | 26.25 | 41.26 | 6 | 0 | 16 | |||||||||
| 24 Mar | 1192.70 | 119.45 | -5.6 | 35.6 | 27 | 3 | 16 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 1170.60 | 125.05 | -5 | - | 0 | 0 | 13 | |||||||||
| 20 Mar | 1203.90 | 125.05 | -5 | 28.91 | 1 | 2 | 0 | |||||||||
| 19 Mar | 1207.00 | 130.05 | -25 | 30.64 | 2 | 1 | 11 | |||||||||
| 18 Mar | 1253.20 | 155.05 | 29.05 | 24.41 | 12 | 3 | 7 | |||||||||
| 17 Mar | 1228.10 | 126 | -111.55 | - | 4 | 0 | 4 | |||||||||
| 16 Mar | 1214.70 | 126 | -111.55 | 16.68 | 4 | 2 | 2 | |||||||||
| 13 Mar | 1197.30 | 237.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1100 expiring on 28APR2026
Delta for 1100 CE is 1
Historical price for 1100 CE is as follows
On 24 Apr AXISBANK was trading at 1365.90. The strike last trading price was 254, which was -16.100000000000023 lower than the previous day. The implied volatity was 69.25, the open interest changed by -2 which decreased total open position to 282
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 270.1, which was -12.849999999999966 lower than the previous day. The implied volatity was 66.36, the open interest changed by 0 which decreased total open position to 284
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 282.95, which was 32.79999999999998 higher than the previous day. The implied volatity was 64.08, the open interest changed by 0 which decreased total open position to 284
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 250.15, which was -10.900000000000006 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 284
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 250.15, which was -10.900000000000006 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 284
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 250.15, which was 6.5 higher than the previous day. The implied volatity was 51.76, the open interest changed by 0 which decreased total open position to 287
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 243.65, which was -14.349999999999994 lower than the previous day. The implied volatity was 51.69, the open interest changed by 0 which decreased total open position to 287
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 258, which was 11.449999999999989 higher than the previous day. The implied volatity was 50.62, the open interest changed by 0 which decreased total open position to 288
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 246.55, which was -7.449999999999989 lower than the previous day. The implied volatity was 46.77, the open interest changed by 0 which decreased total open position to 288
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 246.55, which was 25.55000000000001 higher than the previous day. The implied volatity was 44.77, the open interest changed by -3 which decreased total open position to 288
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 221, which was -7.75 lower than the previous day. The implied volatity was 36.47, the open interest changed by 0 which decreased total open position to 293
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 228.75, which was 71.75 higher than the previous day. The implied volatity was 34.96, the open interest changed by -12 which decreased total open position to 293
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 156.05, which was 1.55 higher than the previous day. The implied volatity was 35.75, the open interest changed by 5 which increased total open position to 305
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 154.5, which was 36.8 higher than the previous day. The implied volatity was 47.93, the open interest changed by 3 which increased total open position to 299
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 118, which was 3.1 higher than the previous day. The implied volatity was 38.88, the open interest changed by 18 which increased total open position to 297
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 117.4, which was 18.8 higher than the previous day. The implied volatity was 35.1, the open interest changed by 205 which increased total open position to 279
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 97.3, which was -32.8 lower than the previous day. The implied volatity was 38.98, the open interest changed by 51 which increased total open position to 77
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 130.1, which was -15.6 lower than the previous day. The implied volatity was 41.45, the open interest changed by 2 which increased total open position to 24
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 145.7, which was 26.25 higher than the previous day. The implied volatity was 41.26, the open interest changed by 0 which decreased total open position to 16
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 119.45, which was -5.6 lower than the previous day. The implied volatity was 35.6, the open interest changed by 3 which increased total open position to 16
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 125.05, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 125.05, which was -5 lower than the previous day. The implied volatity was 28.91, the open interest changed by 2 which increased total open position to 0
On 19 Mar AXISBANK was trading at 1207.00. The strike last trading price was 130.05, which was -25 lower than the previous day. The implied volatity was 30.64, the open interest changed by 1 which increased total open position to 11
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 155.05, which was 29.05 higher than the previous day. The implied volatity was 24.41, the open interest changed by 3 which increased total open position to 7
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 126, which was -111.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 126, which was -111.55 lower than the previous day. The implied volatity was 16.68, the open interest changed by 2 which increased total open position to 2
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 237.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| AXISBANK 28-Apr-2026 (4d) 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.08
Gamma: 0.00015
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1365.90 | 0.25 | 0.15 | 80.61 | 126 | 39 | 393 |
| 23 Apr | 1369.60 | 0.1 | 0 | 66.95 | 15 | 0 | 356 |
| 22 Apr | 1379.60 | 0.1 | -0.1 | 62.83 | 46 | 6 | 361 |
| 21 Apr | 1377.70 | 0.2 | -0.04999999999999999 | 63.01 | 78 | -39 | 356 |
| 20 Apr | 1354.70 | 0.2 | -0.2 | 54.86 | 114 | -20 | 396 |
| 17 Apr | 1359.10 | 0.35 | -0.20000000000000007 | 51.69 | 71 | -28 | 416 |
| 16 Apr | 1349.60 | 0.5 | -0.15000000000000002 | 50.56 | 166 | -8 | 444 |
| 15 Apr | 1355.50 | 0.65 | -0.25 | 50.59 | 147 | -26 | 452 |
| 13 Apr | 1353.60 | 0.8 | -0.25 | 48.48 | 489 | 8 | 480 |
| 10 Apr | 1350.80 | 1.05 | -0.5 | 46.23 | 246 | 40 | 472 |
| 9 Apr | 1318.50 | 1.45 | -0.35 | 43.95 | 1,219 | 55 | 912 |
| 8 Apr | 1333.00 | 1.8 | -5.2 | 46.54 | 829 | -76 | 857 |
| 7 Apr | 1250.10 | 7.2 | -0.85 | 45.66 | 907 | -40 | 931 |
| 6 Apr | 1245.30 | 8.4 | -8.9 | 44.93 | 862 | -67 | 972 |
| 2 Apr | 1197.90 | 16.4 | 1.1 | 43.92 | 2,012 | 65 | 1,040 |
| 1 Apr | 1193.10 | 14.8 | -12.75 | 41.79 | 1,436 | 139 | 975 |
| 30 Mar | 1161.30 | 25.95 | 7.9 | 44.36 | 2,786 | 580 | 827 |
| 27 Mar | 1205.20 | 18 | 4.55 | 42.77 | 279 | 62 | 245 |
| 25 Mar | 1222.10 | 13.45 | -6.65 | 40.12 | 389 | -23 | 183 |
| 24 Mar | 1192.70 | 19.95 | -6.7 | 41.18 | 257 | -12 | 204 |
| 23 Mar | 1170.60 | 27.7 | 12.85 | 41.97 | 283 | 110 | 215 |
| 20 Mar | 1203.90 | 14.5 | -0.3 | 36.22 | 140 | 9 | 105 |
| 19 Mar | 1207.00 | 14.8 | 7.9 | 36.7 | 73 | 20 | 96 |
| 18 Mar | 1253.20 | 6.9 | -3.4 | 33.79 | 40 | 7 | 75 |
| 17 Mar | 1228.10 | 10.3 | -3.3 | 34.34 | 40 | 11 | 67 |
| 16 Mar | 1214.70 | 13.6 | -2.8 | 35.22 | 98 | 53 | 57 |
| 13 Mar | 1197.30 | 16.5 | 11.6 | 34.44 | 4 | 2 | 2 |
For Axis Bank Limited - strike price 1100 expiring on 28APR2026
Delta for 1100 PE is -0.01
Historical price for 1100 PE is as follows
On 24 Apr AXISBANK was trading at 1365.90. The strike last trading price was 0.25, which was 0.15 higher than the previous day. The implied volatity was 80.61, the open interest changed by 39 which increased total open position to 393
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 66.95, the open interest changed by 0 which decreased total open position to 356
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 62.83, the open interest changed by 6 which increased total open position to 361
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 63.01, the open interest changed by -39 which decreased total open position to 356
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 54.86, the open interest changed by -20 which decreased total open position to 396
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 0.35, which was -0.20000000000000007 lower than the previous day. The implied volatity was 51.69, the open interest changed by -28 which decreased total open position to 416
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 0.5, which was -0.15000000000000002 lower than the previous day. The implied volatity was 50.56, the open interest changed by -8 which decreased total open position to 444
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 50.59, the open interest changed by -26 which decreased total open position to 452
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 48.48, the open interest changed by 8 which increased total open position to 480
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 1.05, which was -0.5 lower than the previous day. The implied volatity was 46.23, the open interest changed by 40 which increased total open position to 472
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 43.95, the open interest changed by 55 which increased total open position to 912
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 1.8, which was -5.2 lower than the previous day. The implied volatity was 46.54, the open interest changed by -76 which decreased total open position to 857
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 7.2, which was -0.85 lower than the previous day. The implied volatity was 45.66, the open interest changed by -40 which decreased total open position to 931
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 8.4, which was -8.9 lower than the previous day. The implied volatity was 44.93, the open interest changed by -67 which decreased total open position to 972
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 16.4, which was 1.1 higher than the previous day. The implied volatity was 43.92, the open interest changed by 65 which increased total open position to 1040
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 14.8, which was -12.75 lower than the previous day. The implied volatity was 41.79, the open interest changed by 139 which increased total open position to 975
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 25.95, which was 7.9 higher than the previous day. The implied volatity was 44.36, the open interest changed by 580 which increased total open position to 827
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 18, which was 4.55 higher than the previous day. The implied volatity was 42.77, the open interest changed by 62 which increased total open position to 245
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 13.45, which was -6.65 lower than the previous day. The implied volatity was 40.12, the open interest changed by -23 which decreased total open position to 183
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 19.95, which was -6.7 lower than the previous day. The implied volatity was 41.18, the open interest changed by -12 which decreased total open position to 204
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 27.7, which was 12.85 higher than the previous day. The implied volatity was 41.97, the open interest changed by 110 which increased total open position to 215
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 14.5, which was -0.3 lower than the previous day. The implied volatity was 36.22, the open interest changed by 9 which increased total open position to 105
On 19 Mar AXISBANK was trading at 1207.00. The strike last trading price was 14.8, which was 7.9 higher than the previous day. The implied volatity was 36.7, the open interest changed by 20 which increased total open position to 96
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 6.9, which was -3.4 lower than the previous day. The implied volatity was 33.79, the open interest changed by 7 which increased total open position to 75
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 10.3, which was -3.3 lower than the previous day. The implied volatity was 34.34, the open interest changed by 11 which increased total open position to 67
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 13.6, which was -2.8 lower than the previous day. The implied volatity was 35.22, the open interest changed by 53 which increased total open position to 57
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 16.5, which was 11.6 higher than the previous day. The implied volatity was 34.44, the open interest changed by 2 which increased total open position to 2
