AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
24 Apr 2026 04:10 PM IST
| AXISBANK 28-Apr-2026 (4d) 1160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -1.3
Gamma: 0.00064
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1365.90 | 213.7 | 4.049999999999983 | 88.06 | 3 | 0 | 97 | |||||||||
| 23 Apr | 1369.60 | 209.65 | 15.5 | 56.56 | 2 | 0 | 97 | |||||||||
| 22 Apr | 1379.60 | 194.15 | -2.049999999999983 | - | 0 | 0 | 97 | |||||||||
| 21 Apr | 1377.70 | 194.15 | -2.049999999999983 | 47.32 | 0 | 0 | 97 | |||||||||
| 20 Apr | 1354.70 | 194.15 | 3.9000000000000057 | 47.32 | 10 | 0 | 99 | |||||||||
| 17 Apr | 1359.10 | 190.25 | -7.75 | - | 0 | 0 | 99 | |||||||||
| 16 Apr | 1349.60 | 190.25 | -7.75 | 43.1 | 0 | 0 | 99 | |||||||||
| 15 Apr | 1355.50 | 190.25 | -2.4499999999999886 | 43.1 | 11 | -4 | 100 | |||||||||
| 13 Apr | 1353.60 | 192.7 | -1.75 | 41.47 | 0 | 0 | 104 | |||||||||
| 10 Apr | 1350.80 | 192.7 | 12.649999999999977 | 40.76 | 54 | -50 | 104 | |||||||||
| 9 Apr | 1318.50 | 180.05 | 76.05 | - | 0 | -59 | 0 | |||||||||
| 8 Apr | 1333.00 | 180.05 | 76.05 | 27.19 | 109 | -58 | 155 | |||||||||
| 7 Apr | 1250.10 | 104 | 0.9 | 36.04 | 85 | 20 | 218 | |||||||||
| 6 Apr | 1245.30 | 101.5 | 29.6 | 40.84 | 201 | 5 | 201 | |||||||||
| 2 Apr | 1197.90 | 72.2 | 2.6 | 36.24 | 1,022 | 62 | 199 | |||||||||
| 1 Apr | 1193.10 | 71.45 | 16.55 | 33.62 | 534 | -73 | 136 | |||||||||
| 30 Mar | 1161.30 | 54.5 | -130.8 | 34.65 | 1,111 | 206 | 206 | |||||||||
| 27 Mar | 1205.20 | 185.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1222.10 | 185.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1192.70 | 185.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 1170.60 | 185.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1203.90 | 185.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1207.00 | 185.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1253.20 | 185.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1228.10 | 185.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1214.70 | 185.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1197.30 | 185.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1234.50 | 185.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1255.80 | 185.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1314.70 | 185.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1288.30 | 185.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1160 expiring on 28APR2026
Delta for 1160 CE is 0.96
Historical price for 1160 CE is as follows
On 24 Apr AXISBANK was trading at 1365.90. The strike last trading price was 213.7, which was 4.049999999999983 higher than the previous day. The implied volatity was 88.06, the open interest changed by 0 which decreased total open position to 97
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 209.65, which was 15.5 higher than the previous day. The implied volatity was 56.56, the open interest changed by 0 which decreased total open position to 97
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 194.15, which was -2.049999999999983 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 194.15, which was -2.049999999999983 lower than the previous day. The implied volatity was 47.32, the open interest changed by 0 which decreased total open position to 97
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 194.15, which was 3.9000000000000057 higher than the previous day. The implied volatity was 47.32, the open interest changed by 0 which decreased total open position to 99
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 190.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 190.25, which was -7.75 lower than the previous day. The implied volatity was 43.1, the open interest changed by 0 which decreased total open position to 99
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 190.25, which was -2.4499999999999886 lower than the previous day. The implied volatity was 43.1, the open interest changed by -4 which decreased total open position to 100
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 192.7, which was -1.75 lower than the previous day. The implied volatity was 41.47, the open interest changed by 0 which decreased total open position to 104
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 192.7, which was 12.649999999999977 higher than the previous day. The implied volatity was 40.76, the open interest changed by -50 which decreased total open position to 104
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 180.05, which was 76.05 higher than the previous day. The implied volatity was -, the open interest changed by -59 which decreased total open position to 0
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 180.05, which was 76.05 higher than the previous day. The implied volatity was 27.19, the open interest changed by -58 which decreased total open position to 155
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 104, which was 0.9 higher than the previous day. The implied volatity was 36.04, the open interest changed by 20 which increased total open position to 218
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 101.5, which was 29.6 higher than the previous day. The implied volatity was 40.84, the open interest changed by 5 which increased total open position to 201
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 72.2, which was 2.6 higher than the previous day. The implied volatity was 36.24, the open interest changed by 62 which increased total open position to 199
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 71.45, which was 16.55 higher than the previous day. The implied volatity was 33.62, the open interest changed by -73 which decreased total open position to 136
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 54.5, which was -130.8 lower than the previous day. The implied volatity was 34.65, the open interest changed by 206 which increased total open position to 206
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 185.3, 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 185.3, 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 185.3, 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 185.3, 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 185.3, 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 185.3, 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 185.3, 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 185.3, 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 185.3, 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 185.3, 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 185.3, 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 185.3, 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 185.3, 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 185.3, 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) 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.02
Gamma: 0.00017
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1365.90 | 0.15 | -0.1 | 59.96 | 32 | -1 | 129 |
| 23 Apr | 1369.60 | 0.25 | 0.1 | 57.63 | 11 | -4 | 130 |
| 22 Apr | 1379.60 | 0.15 | -0.25 | 52.53 | 5 | -4 | 134 |
| 21 Apr | 1377.70 | 0.4 | -0.04999999999999999 | 52.26 | 18 | -15 | 138 |
| 20 Apr | 1354.70 | 0.45 | -0.3 | 47.1 | 30 | -14 | 154 |
| 17 Apr | 1359.10 | 0.6 | -0.45000000000000007 | 43.35 | 80 | -35 | 180 |
| 16 Apr | 1349.60 | 1 | -0.1499999999999999 | 43.42 | 37 | -2 | 218 |
| 15 Apr | 1355.50 | 1.15 | -0.7000000000000002 | 43.37 | 44 | -18 | 220 |
| 13 Apr | 1353.60 | 1.8 | -0.050000000000000044 | 43.26 | 111 | -62 | 238 |
| 10 Apr | 1350.80 | 1.9 | -1.3000000000000003 | 40.22 | 166 | -3 | 297 |
| 9 Apr | 1318.50 | 3.2 | -0.25 | 39.09 | 305 | 15 | 299 |
| 8 Apr | 1333.00 | 3.45 | -11.15 | 41.09 | 523 | -93 | 284 |
| 7 Apr | 1250.10 | 15 | -1.35 | 41.81 | 321 | 18 | 377 |
| 6 Apr | 1245.30 | 16.65 | -14.2 | 40.53 | 898 | -51 | 359 |
| 2 Apr | 1197.90 | 30.45 | 1.3 | 40.2 | 2,274 | 206 | 414 |
| 1 Apr | 1193.10 | 28 | -19.1 | 38 | 1,381 | -55 | 208 |
| 30 Mar | 1161.30 | 44.25 | 13 | 40.34 | 2,279 | 130 | 245 |
| 27 Mar | 1205.20 | 31.2 | 7.15 | 38.82 | 110 | 66 | 115 |
| 25 Mar | 1222.10 | 24.2 | -10.15 | 36.38 | 59 | 39 | 49 |
| 24 Mar | 1192.70 | 34.35 | 22 | 37.48 | 32 | 1 | 10 |
| 23 Mar | 1170.60 | 12.35 | -15.55 | - | 0 | 0 | 9 |
| 20 Mar | 1203.90 | 12.35 | -15.55 | - | 0 | 0 | 0 |
| 19 Mar | 1207.00 | 12.35 | -15.55 | - | 9 | 0 | 9 |
| 18 Mar | 1253.20 | 12.35 | -15.55 | 29.45 | 9 | 4 | 9 |
| 17 Mar | 1228.10 | 27.9 | 9.95 | - | 15 | 0 | 5 |
| 16 Mar | 1214.70 | 27.9 | 9.95 | - | 15 | 1 | 0 |
| 13 Mar | 1197.30 | 27.9 | 9.95 | 30.27 | 15 | 2 | 6 |
| 12 Mar | 1234.50 | 17.95 | 3.35 | 29.77 | 14 | 1 | 5 |
| 11 Mar | 1255.80 | 17.75 | 7.75 | 32.47 | 3 | 2 | 3 |
| 10 Mar | 1314.70 | 10 | -1.7 | 34.03 | 1 | 0 | 0 |
| 9 Mar | 1288.30 | 11.7 | 0 | 8.35 | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1160 expiring on 28APR2026
Delta for 1160 PE is -0.01
Historical price for 1160 PE is as follows
On 24 Apr AXISBANK was trading at 1365.90. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 59.96, the open interest changed by -1 which decreased total open position to 129
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 0.25, which was 0.1 higher than the previous day. The implied volatity was 57.63, the open interest changed by -4 which decreased total open position to 130
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was 52.53, the open interest changed by -4 which decreased total open position to 134
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 0.4, which was -0.04999999999999999 lower than the previous day. The implied volatity was 52.26, the open interest changed by -15 which decreased total open position to 138
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 47.1, the open interest changed by -14 which decreased total open position to 154
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 0.6, which was -0.45000000000000007 lower than the previous day. The implied volatity was 43.35, the open interest changed by -35 which decreased total open position to 180
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 1, which was -0.1499999999999999 lower than the previous day. The implied volatity was 43.42, the open interest changed by -2 which decreased total open position to 218
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 1.15, which was -0.7000000000000002 lower than the previous day. The implied volatity was 43.37, the open interest changed by -18 which decreased total open position to 220
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 1.8, which was -0.050000000000000044 lower than the previous day. The implied volatity was 43.26, the open interest changed by -62 which decreased total open position to 238
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 1.9, which was -1.3000000000000003 lower than the previous day. The implied volatity was 40.22, the open interest changed by -3 which decreased total open position to 297
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 3.2, which was -0.25 lower than the previous day. The implied volatity was 39.09, the open interest changed by 15 which increased total open position to 299
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 3.45, which was -11.15 lower than the previous day. The implied volatity was 41.09, the open interest changed by -93 which decreased total open position to 284
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 15, which was -1.35 lower than the previous day. The implied volatity was 41.81, the open interest changed by 18 which increased total open position to 377
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 16.65, which was -14.2 lower than the previous day. The implied volatity was 40.53, the open interest changed by -51 which decreased total open position to 359
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 30.45, which was 1.3 higher than the previous day. The implied volatity was 40.2, the open interest changed by 206 which increased total open position to 414
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 28, which was -19.1 lower than the previous day. The implied volatity was 38, the open interest changed by -55 which decreased total open position to 208
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 44.25, which was 13 higher than the previous day. The implied volatity was 40.34, the open interest changed by 130 which increased total open position to 245
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 31.2, which was 7.15 higher than the previous day. The implied volatity was 38.82, the open interest changed by 66 which increased total open position to 115
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 24.2, which was -10.15 lower than the previous day. The implied volatity was 36.38, the open interest changed by 39 which increased total open position to 49
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 34.35, which was 22 higher than the previous day. The implied volatity was 37.48, the open interest changed by 1 which increased total open position to 10
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 12.35, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 12.35, which was -15.55 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 12.35, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 12.35, which was -15.55 lower than the previous day. The implied volatity was 29.45, the open interest changed by 4 which increased total open position to 9
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 27.9, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 27.9, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 27.9, which was 9.95 higher than the previous day. The implied volatity was 30.27, the open interest changed by 2 which increased total open position to 6
On 12 Mar AXISBANK was trading at 1234.50. The strike last trading price was 17.95, which was 3.35 higher than the previous day. The implied volatity was 29.77, the open interest changed by 1 which increased total open position to 5
On 11 Mar AXISBANK was trading at 1255.80. The strike last trading price was 17.75, which was 7.75 higher than the previous day. The implied volatity was 32.47, the open interest changed by 2 which increased total open position to 3
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 10, which was -1.7 lower than the previous day. The implied volatity was 34.03, 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 11.7, which was 0 lower than the previous day. The implied volatity was 8.35, the open interest changed by 0 which decreased total open position to 0
