AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
24 Apr 2026 01:37 PM IST
| AXISBANK 28-Apr-2026 (4d) 1170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 0.18
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1358.00 | 207 | 0 | 3.5 | 0 | 0 | 153 | |||||||||
| 23 Apr | 1369.60 | 207 | -7.099999999999994 | 3.5 | 2 | 0 | 153 | |||||||||
| 22 Apr | 1379.60 | 214.1 | 28.75 | 53.66 | 5 | -2 | 154 | |||||||||
| 21 Apr | 1377.70 | 185.35 | -2.700000000000017 | - | 0 | 0 | 156 | |||||||||
| 20 Apr | 1354.70 | 185.35 | -2.700000000000017 | - | 0 | 0 | 156 | |||||||||
| 17 Apr | 1359.10 | 185.35 | -2.700000000000017 | - | 0 | 0 | 156 | |||||||||
| 16 Apr | 1349.60 | 185.35 | -2.700000000000017 | 42.74 | 0 | 0 | 156 | |||||||||
| 15 Apr | 1355.50 | 185.35 | 0.25 | 42.74 | 5 | 0 | 156 | |||||||||
| 13 Apr | 1353.60 | 185.1 | 0.5 | 40.63 | 0 | 0 | 156 | |||||||||
| 10 Apr | 1350.80 | 185.1 | 17.799999999999983 | 39.74 | 64 | -46 | 156 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 1318.50 | 166.85 | 72.85 | - | 0 | 0 | 202 | |||||||||
| 8 Apr | 1333.00 | 166.85 | 72.85 | 25.7 | 248 | -49 | 216 | |||||||||
| 7 Apr | 1250.10 | 94 | 0.05 | 33.41 | 5 | -1 | 264 | |||||||||
| 6 Apr | 1245.30 | 93 | 28 | 39.55 | 131 | -39 | 266 | |||||||||
| 2 Apr | 1197.90 | 65 | 2.6 | 35.39 | 1,619 | -3 | 306 | |||||||||
| 1 Apr | 1193.10 | 64.25 | 14.7 | 32.92 | 597 | 13 | 311 | |||||||||
| 30 Mar | 1161.30 | 49.15 | -184.75 | 34.54 | 1,375 | 297 | 297 | |||||||||
| 27 Mar | 1205.20 | 233.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1222.10 | 233.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1192.70 | 233.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1170.60 | 233.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1203.90 | 233.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1207.00 | 233.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1253.20 | 233.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1228.10 | 233.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1214.70 | 233.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1197.30 | 233.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1234.50 | 233.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1255.80 | 233.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1314.70 | 233.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1288.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1170 expiring on 28APR2026
Delta for 1170 CE is 1
Historical price for 1170 CE is as follows
On 24 Apr AXISBANK was trading at 1358.00. The strike last trading price was 207, which was 0 lower than the previous day. The implied volatity was 3.5, the open interest changed by 0 which decreased total open position to 153
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 207, which was -7.099999999999994 lower than the previous day. The implied volatity was 3.5, the open interest changed by 0 which decreased total open position to 153
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 214.1, which was 28.75 higher than the previous day. The implied volatity was 53.66, the open interest changed by -2 which decreased total open position to 154
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 185.35, which was -2.700000000000017 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 185.35, which was -2.700000000000017 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 185.35, which was -2.700000000000017 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 185.35, which was -2.700000000000017 lower than the previous day. The implied volatity was 42.74, the open interest changed by 0 which decreased total open position to 156
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 185.35, which was 0.25 higher than the previous day. The implied volatity was 42.74, the open interest changed by 0 which decreased total open position to 156
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 185.1, which was 0.5 higher than the previous day. The implied volatity was 40.63, the open interest changed by 0 which decreased total open position to 156
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 185.1, which was 17.799999999999983 higher than the previous day. The implied volatity was 39.74, the open interest changed by -46 which decreased total open position to 156
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 166.85, which was 72.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 202
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 166.85, which was 72.85 higher than the previous day. The implied volatity was 25.7, the open interest changed by -49 which decreased total open position to 216
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 94, which was 0.05 higher than the previous day. The implied volatity was 33.41, the open interest changed by -1 which decreased total open position to 264
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 93, which was 28 higher than the previous day. The implied volatity was 39.55, the open interest changed by -39 which decreased total open position to 266
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 65, which was 2.6 higher than the previous day. The implied volatity was 35.39, the open interest changed by -3 which decreased total open position to 306
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 64.25, which was 14.7 higher than the previous day. The implied volatity was 32.92, the open interest changed by 13 which increased total open position to 311
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 49.15, which was -184.75 lower than the previous day. The implied volatity was 34.54, the open interest changed by 297 which increased total open position to 297
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 233.9, 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 233.9, 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 233.9, 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 233.9, 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 233.9, 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 233.9, 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 233.9, 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 233.9, 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 233.9, 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 233.9, 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 233.9, 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 233.9, 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 233.9, 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) 1170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.03
Gamma: 0.0002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1358.00 | 0.15 | -0.05000000000000002 | 53.62 | 7 | 0 | 325 |
| 23 Apr | 1369.60 | 0.2 | 0.2 | 51.84 | 0 | 0 | 325 |
| 22 Apr | 1379.60 | 0.2 | -0.14999999999999997 | 51.84 | 30 | -6 | 325 |
| 21 Apr | 1377.70 | 0.35 | -0.25 | 49.94 | 24 | -8 | 332 |
| 20 Apr | 1354.70 | 0.6 | -0.15000000000000002 | 46.85 | 107 | -70 | 342 |
| 17 Apr | 1359.10 | 0.75 | -0.3500000000000001 | 42.77 | 19 | -6 | 412 |
| 16 Apr | 1349.60 | 1.1 | -0.2999999999999998 | 41.47 | 34 | 0 | 417 |
| 15 Apr | 1355.50 | 1.4 | -0.8000000000000003 | 42.61 | 37 | -9 | 419 |
| 13 Apr | 1353.60 | 2.15 | -0.050000000000000266 | 43.11 | 97 | -4 | 429 |
| 10 Apr | 1350.80 | 2.1 | -1.5499999999999998 | 38.88 | 113 | 3 | 431 |
| 9 Apr | 1318.50 | 3.6 | -0.25 | 38.14 | 251 | 64 | 428 |
| 8 Apr | 1333.00 | 3.8 | -12.75 | 40.04 | 457 | -59 | 360 |
| 7 Apr | 1250.10 | 16.6 | -1.3 | 40.86 | 298 | 6 | 420 |
| 6 Apr | 1245.30 | 18.5 | -15.75 | 39.68 | 573 | -29 | 416 |
| 2 Apr | 1197.90 | 33.3 | 0.8 | 39.33 | 1,210 | 106 | 445 |
| 1 Apr | 1193.10 | 32 | -18.2 | 38.19 | 906 | -36 | 341 |
| 30 Mar | 1161.30 | 49.2 | 15.1 | 40.45 | 1,734 | 256 | 372 |
| 27 Mar | 1205.20 | 34 | 7.65 | 38.08 | 134 | 20 | 116 |
| 25 Mar | 1222.10 | 26.35 | -10.95 | 35.55 | 48 | 24 | 95 |
| 24 Mar | 1192.70 | 37.3 | -13.5 | 36.73 | 128 | -40 | 72 |
| 23 Mar | 1170.60 | 50.8 | 20 | 38.41 | 155 | 49 | 113 |
| 20 Mar | 1203.90 | 30.45 | 1.05 | 33.08 | 70 | 56 | 64 |
| 19 Mar | 1207.00 | 29.4 | 14.4 | 32.79 | 4 | 1 | 6 |
| 18 Mar | 1253.20 | 15 | 12.05 | 30.28 | 10 | 5 | 5 |
| 17 Mar | 1228.10 | 2.95 | 0 | 4.87 | 0 | 0 | 0 |
| 16 Mar | 1214.70 | 2.95 | 0 | 3.85 | 0 | 0 | 0 |
| 13 Mar | 1197.30 | 2.95 | 0 | 2.91 | 0 | 0 | 0 |
| 12 Mar | 1234.50 | 2.95 | 0 | 5.12 | 0 | 0 | 0 |
| 11 Mar | 1255.80 | 2.95 | 0 | 6.17 | 0 | 0 | 0 |
| 10 Mar | 1314.70 | 2.95 | 0 | 9.35 | 0 | 0 | 0 |
| 9 Mar | 1288.30 | 0 | 0 | - | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1170 expiring on 28APR2026
Delta for 1170 PE is -0.01
Historical price for 1170 PE is as follows
On 24 Apr AXISBANK was trading at 1358.00. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 53.62, the open interest changed by 0 which decreased total open position to 325
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was 51.84, the open interest changed by 0 which decreased total open position to 325
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 51.84, the open interest changed by -6 which decreased total open position to 325
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 49.94, the open interest changed by -8 which decreased total open position to 332
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 0.6, which was -0.15000000000000002 lower than the previous day. The implied volatity was 46.85, the open interest changed by -70 which decreased total open position to 342
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 0.75, which was -0.3500000000000001 lower than the previous day. The implied volatity was 42.77, the open interest changed by -6 which decreased total open position to 412
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 1.1, which was -0.2999999999999998 lower than the previous day. The implied volatity was 41.47, the open interest changed by 0 which decreased total open position to 417
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 1.4, which was -0.8000000000000003 lower than the previous day. The implied volatity was 42.61, the open interest changed by -9 which decreased total open position to 419
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 2.15, which was -0.050000000000000266 lower than the previous day. The implied volatity was 43.11, the open interest changed by -4 which decreased total open position to 429
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 2.1, which was -1.5499999999999998 lower than the previous day. The implied volatity was 38.88, the open interest changed by 3 which increased total open position to 431
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 3.6, which was -0.25 lower than the previous day. The implied volatity was 38.14, the open interest changed by 64 which increased total open position to 428
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 3.8, which was -12.75 lower than the previous day. The implied volatity was 40.04, the open interest changed by -59 which decreased total open position to 360
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 16.6, which was -1.3 lower than the previous day. The implied volatity was 40.86, the open interest changed by 6 which increased total open position to 420
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 18.5, which was -15.75 lower than the previous day. The implied volatity was 39.68, the open interest changed by -29 which decreased total open position to 416
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 33.3, which was 0.8 higher than the previous day. The implied volatity was 39.33, the open interest changed by 106 which increased total open position to 445
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 32, which was -18.2 lower than the previous day. The implied volatity was 38.19, the open interest changed by -36 which decreased total open position to 341
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 49.2, which was 15.1 higher than the previous day. The implied volatity was 40.45, the open interest changed by 256 which increased total open position to 372
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 34, which was 7.65 higher than the previous day. The implied volatity was 38.08, the open interest changed by 20 which increased total open position to 116
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 26.35, which was -10.95 lower than the previous day. The implied volatity was 35.55, the open interest changed by 24 which increased total open position to 95
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 37.3, which was -13.5 lower than the previous day. The implied volatity was 36.73, the open interest changed by -40 which decreased total open position to 72
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 50.8, which was 20 higher than the previous day. The implied volatity was 38.41, the open interest changed by 49 which increased total open position to 113
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 30.45, which was 1.05 higher than the previous day. The implied volatity was 33.08, the open interest changed by 56 which increased total open position to 64
On 19 Mar AXISBANK was trading at 1207.00. The strike last trading price was 29.4, which was 14.4 higher than the previous day. The implied volatity was 32.79, the open interest changed by 1 which increased total open position to 6
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 15, which was 12.05 higher than the previous day. The implied volatity was 30.28, the open interest changed by 5 which increased total open position to 5
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 4.87, 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 2.95, which was 0 lower than the previous day. The implied volatity was 3.85, 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 2.95, which was 0 lower than the previous day. The implied volatity was 2.91, 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 2.95, which was 0 lower than the previous day. The implied volatity was 5.12, 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 2.95, which was 0 lower than the previous day. The implied volatity was 6.17, 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 2.95, which was 0 lower than the previous day. The implied volatity was 9.35, 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
