AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
24 Apr 2026 04:10 PM IST
| AXISBANK 28-Apr-2026 (4d) 1150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -1.19
Gamma: 0.00064
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1365.90 | 221.5 | 0 | 84.72 | 0 | 0 | 172 | |||||||||
| 23 Apr | 1369.60 | 221.5 | -10.5 | 84.72 | 2 | 0 | 172 | |||||||||
| 22 Apr | 1379.60 | 232 | 32.150000000000006 | 56.52 | 1 | 0 | 173 | |||||||||
| 21 Apr | 1377.70 | 199.85 | -11.300000000000011 | - | 0 | 0 | 173 | |||||||||
| 20 Apr | 1354.70 | 199.85 | -11.300000000000011 | - | 0 | 0 | 173 | |||||||||
| 17 Apr | 1359.10 | 199.85 | 20.349999999999994 | 43.31 | 4 | -3 | 174 | |||||||||
| 16 Apr | 1349.60 | 179.5 | 6.800000000000011 | - | 0 | 0 | 177 | |||||||||
| 15 Apr | 1355.50 | 179.5 | 6.800000000000011 | - | 0 | 0 | 177 | |||||||||
| 13 Apr | 1353.60 | 179.5 | 6.800000000000011 | - | 0 | 0 | 177 | |||||||||
| 10 Apr | 1350.80 | 179.5 | 6.800000000000011 | - | 0 | 0 | 177 | |||||||||
| 9 Apr | 1318.50 | 179.5 | -4.65 | 43.3 | 4 | 0 | 177 | |||||||||
| 8 Apr | 1333.00 | 184.15 | 69.45 | 27.79 | 18 | -3 | 180 | |||||||||
| 7 Apr | 1250.10 | 115.45 | 5.15 | 40.57 | 45 | 10 | 183 | |||||||||
| 6 Apr | 1245.30 | 109.55 | 31.25 | 41.45 | 187 | -43 | 185 | |||||||||
| 2 Apr | 1197.90 | 78.25 | 2.1 | 35.81 | 308 | 3 | 229 | |||||||||
| 1 Apr | 1193.10 | 78 | 17.55 | 33.49 | 523 | 33 | 227 | |||||||||
| 30 Mar | 1161.30 | 62.25 | -190.5 | 36.39 | 646 | 195 | 195 | |||||||||
| 27 Mar | 1205.20 | 252.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1222.10 | 252.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1192.70 | 252.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1170.60 | 252.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1203.90 | 252.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1207.00 | 252.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1253.20 | 252.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 1228.10 | 252.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1214.70 | 252.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1197.30 | 252.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1234.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1255.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1314.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1288.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1150 expiring on 28APR2026
Delta for 1150 CE is 0.96
Historical price for 1150 CE is as follows
On 24 Apr AXISBANK was trading at 1365.90. The strike last trading price was 221.5, which was 0 lower than the previous day. The implied volatity was 84.72, the open interest changed by 0 which decreased total open position to 172
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 221.5, which was -10.5 lower than the previous day. The implied volatity was 84.72, the open interest changed by 0 which decreased total open position to 172
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 232, which was 32.150000000000006 higher than the previous day. The implied volatity was 56.52, the open interest changed by 0 which decreased total open position to 173
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 199.85, which was -11.300000000000011 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 173
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 199.85, which was -11.300000000000011 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 173
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 199.85, which was 20.349999999999994 higher than the previous day. The implied volatity was 43.31, the open interest changed by -3 which decreased total open position to 174
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 179.5, which was 6.800000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 179.5, which was 6.800000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 179.5, which was 6.800000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 179.5, which was 6.800000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 179.5, which was -4.65 lower than the previous day. The implied volatity was 43.3, the open interest changed by 0 which decreased total open position to 177
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 184.15, which was 69.45 higher than the previous day. The implied volatity was 27.79, the open interest changed by -3 which decreased total open position to 180
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 115.45, which was 5.15 higher than the previous day. The implied volatity was 40.57, the open interest changed by 10 which increased total open position to 183
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 109.55, which was 31.25 higher than the previous day. The implied volatity was 41.45, the open interest changed by -43 which decreased total open position to 185
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 78.25, which was 2.1 higher than the previous day. The implied volatity was 35.81, the open interest changed by 3 which increased total open position to 229
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 78, which was 17.55 higher than the previous day. The implied volatity was 33.49, the open interest changed by 33 which increased total open position to 227
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 62.25, which was -190.5 lower than the previous day. The implied volatity was 36.39, the open interest changed by 195 which increased total open position to 195
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 252.75, 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
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 252.75, 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
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 252.75, 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
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 252.75, 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
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 252.75, 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
On 19 Mar AXISBANK was trading at 1207.00. The strike last trading price was 252.75, 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
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 252.75, 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
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 252.75, 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
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 252.75, 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
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 252.75, 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
On 12 Mar AXISBANK was trading at 1234.50. The strike last trading price was 0, 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
On 11 Mar AXISBANK was trading at 1255.80. The strike last trading price was 0, 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
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 0, 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
On 9 Mar AXISBANK was trading at 1288.30. The strike last trading price was 0, 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) 1150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.03
Gamma: 0.00018
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1365.90 | 0.2 | 0 | 65.04 | 32 | 6 | 272 |
| 23 Apr | 1369.60 | 0.2 | -0.04999999999999999 | 58.66 | 8 | -5 | 268 |
| 22 Apr | 1379.60 | 0.25 | -0.09999999999999998 | 57.48 | 19 | -8 | 273 |
| 21 Apr | 1377.70 | 0.35 | -0.10000000000000003 | 55.35 | 43 | -33 | 283 |
| 20 Apr | 1354.70 | 0.45 | -0.14999999999999997 | 48.97 | 99 | -37 | 317 |
| 17 Apr | 1359.10 | 0.55 | -0.29999999999999993 | 44.73 | 215 | -124 | 355 |
| 16 Apr | 1349.60 | 0.9 | -0.20000000000000007 | 44.4 | 989 | 129 | 902 |
| 15 Apr | 1355.50 | 1.15 | -0.4500000000000002 | 45.03 | 239 | -19 | 774 |
| 13 Apr | 1353.60 | 1.65 | -0.10000000000000009 | 44.26 | 159 | -7 | 791 |
| 10 Apr | 1350.80 | 1.7 | -1.2500000000000002 | 40.99 | 282 | 5 | 796 |
| 9 Apr | 1318.50 | 2.8 | -0.35 | 39.89 | 604 | -221 | 791 |
| 8 Apr | 1333.00 | 3.1 | -9.85 | 42.03 | 1,255 | -97 | 1,012 |
| 7 Apr | 1250.10 | 13.05 | -1.4 | 42.11 | 1,133 | -163 | 1,112 |
| 6 Apr | 1245.30 | 14.8 | -13.6 | 41.17 | 1,654 | 207 | 1,279 |
| 2 Apr | 1197.90 | 27.75 | 1.5 | 40.99 | 2,395 | 226 | 1,078 |
| 1 Apr | 1193.10 | 25.3 | -17.8 | 38.68 | 1,480 | 240 | 851 |
| 30 Mar | 1161.30 | 41.75 | 13.05 | 41.92 | 1,937 | 61 | 604 |
| 27 Mar | 1205.20 | 28.25 | 6.4 | 39.26 | 171 | 11 | 542 |
| 25 Mar | 1222.10 | 21.85 | -9.65 | 36.89 | 731 | 332 | 531 |
| 24 Mar | 1192.70 | 30.95 | -10.45 | 37.73 | 302 | 3 | 197 |
| 23 Mar | 1170.60 | 43 | 18.35 | 39.42 | 431 | -97 | 194 |
| 20 Mar | 1203.90 | 24.35 | 0.15 | 33.61 | 215 | 132 | 291 |
| 19 Mar | 1207.00 | 23.3 | 11.7 | 33.18 | 173 | -32 | 161 |
| 18 Mar | 1253.20 | 11.55 | -5.45 | 30.53 | 77 | 15 | 185 |
| 17 Mar | 1228.10 | 17 | -5.3 | 31.2 | 170 | 75 | 169 |
| 16 Mar | 1214.70 | 22.3 | -5.15 | 32.42 | 116 | 84 | 93 |
| 13 Mar | 1197.30 | 27.15 | 25.15 | 32.06 | 24 | 9 | 9 |
| 12 Mar | 1234.50 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1255.80 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1314.70 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1288.30 | 0 | 0 | - | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1150 expiring on 28APR2026
Delta for 1150 PE is -0.01
Historical price for 1150 PE is as follows
On 24 Apr AXISBANK was trading at 1365.90. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 65.04, the open interest changed by 6 which increased total open position to 272
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 58.66, the open interest changed by -5 which decreased total open position to 268
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 57.48, the open interest changed by -8 which decreased total open position to 273
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 0.35, which was -0.10000000000000003 lower than the previous day. The implied volatity was 55.35, the open interest changed by -33 which decreased total open position to 283
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 0.45, which was -0.14999999999999997 lower than the previous day. The implied volatity was 48.97, the open interest changed by -37 which decreased total open position to 317
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 0.55, which was -0.29999999999999993 lower than the previous day. The implied volatity was 44.73, the open interest changed by -124 which decreased total open position to 355
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 0.9, which was -0.20000000000000007 lower than the previous day. The implied volatity was 44.4, the open interest changed by 129 which increased total open position to 902
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 1.15, which was -0.4500000000000002 lower than the previous day. The implied volatity was 45.03, the open interest changed by -19 which decreased total open position to 774
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 1.65, which was -0.10000000000000009 lower than the previous day. The implied volatity was 44.26, the open interest changed by -7 which decreased total open position to 791
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 1.7, which was -1.2500000000000002 lower than the previous day. The implied volatity was 40.99, the open interest changed by 5 which increased total open position to 796
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was 39.89, the open interest changed by -221 which decreased total open position to 791
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 3.1, which was -9.85 lower than the previous day. The implied volatity was 42.03, the open interest changed by -97 which decreased total open position to 1012
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 13.05, which was -1.4 lower than the previous day. The implied volatity was 42.11, the open interest changed by -163 which decreased total open position to 1112
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 14.8, which was -13.6 lower than the previous day. The implied volatity was 41.17, the open interest changed by 207 which increased total open position to 1279
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 27.75, which was 1.5 higher than the previous day. The implied volatity was 40.99, the open interest changed by 226 which increased total open position to 1078
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 25.3, which was -17.8 lower than the previous day. The implied volatity was 38.68, the open interest changed by 240 which increased total open position to 851
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 41.75, which was 13.05 higher than the previous day. The implied volatity was 41.92, the open interest changed by 61 which increased total open position to 604
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 28.25, which was 6.4 higher than the previous day. The implied volatity was 39.26, the open interest changed by 11 which increased total open position to 542
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 21.85, which was -9.65 lower than the previous day. The implied volatity was 36.89, the open interest changed by 332 which increased total open position to 531
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 30.95, which was -10.45 lower than the previous day. The implied volatity was 37.73, the open interest changed by 3 which increased total open position to 197
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 43, which was 18.35 higher than the previous day. The implied volatity was 39.42, the open interest changed by -97 which decreased total open position to 194
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 24.35, which was 0.15 higher than the previous day. The implied volatity was 33.61, the open interest changed by 132 which increased total open position to 291
On 19 Mar AXISBANK was trading at 1207.00. The strike last trading price was 23.3, which was 11.7 higher than the previous day. The implied volatity was 33.18, the open interest changed by -32 which decreased total open position to 161
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 11.55, which was -5.45 lower than the previous day. The implied volatity was 30.53, the open interest changed by 15 which increased total open position to 185
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 17, which was -5.3 lower than the previous day. The implied volatity was 31.2, the open interest changed by 75 which increased total open position to 169
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 22.3, which was -5.15 lower than the previous day. The implied volatity was 32.42, the open interest changed by 84 which increased total open position to 93
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 27.15, which was 25.15 higher than the previous day. The implied volatity was 32.06, the open interest changed by 9 which increased total open position to 9
On 12 Mar AXISBANK was trading at 1234.50. The strike last trading price was 0, 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
On 11 Mar AXISBANK was trading at 1255.80. The strike last trading price was 0, 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
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 0, 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
On 9 Mar AXISBANK was trading at 1288.30. The strike last trading price was 0, 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
