AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
24 Apr 2026 01:34 PM IST
| AXISBANK 28-Apr-2026 (4d) 1180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.58
Gamma: 0.00054
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1359.50 | 180.4 | -6.549999999999983 | 64.89 | 65 | -2 | 491 | |||||||||
| 23 Apr | 1369.60 | 186.95 | -6.050000000000011 | 49.41 | 5 | -3 | 493 | |||||||||
| 22 Apr | 1379.60 | 193 | -6.050000000000011 | 48.21 | 0 | 0 | 496 | |||||||||
| 21 Apr | 1377.70 | 193 | 20.69999999999999 | 48.21 | 1 | 0 | 496 | |||||||||
| 20 Apr | 1354.70 | 171.65 | -0.6500000000000057 | - | 0 | 0 | 496 | |||||||||
| 17 Apr | 1359.10 | 171.65 | -0.6500000000000057 | 40.24 | 0 | 0 | 496 | |||||||||
| 16 Apr | 1349.60 | 171.65 | -3.9000000000000057 | 40.24 | 6 | -4 | 497 | |||||||||
| 15 Apr | 1355.50 | 173.55 | -2.799999999999983 | 41.16 | 22 | -17 | 501 | |||||||||
| 13 Apr | 1353.60 | 175.7 | 2.3999999999999773 | 42.18 | 7 | -6 | 519 | |||||||||
| 10 Apr | 1350.80 | 173.3 | 27.200000000000017 | 38.79 | 95 | -57 | 526 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 1318.50 | 146.8 | -10.45 | 28.56 | 492 | 333 | 999 | |||||||||
| 8 Apr | 1333.00 | 157.45 | 67.7 | 28.48 | 263 | -47 | 667 | |||||||||
| 7 Apr | 1250.10 | 87.5 | -0.5 | 34.85 | 175 | 28 | 712 | |||||||||
| 6 Apr | 1245.30 | 85.35 | 26.9 | 38.94 | 445 | -38 | 684 | |||||||||
| 2 Apr | 1197.90 | 58.4 | 2.35 | 34.81 | 1,714 | 29 | 722 | |||||||||
| 1 Apr | 1193.10 | 56.65 | 12.35 | 31.65 | 1,204 | 91 | 690 | |||||||||
| 30 Mar | 1161.30 | 44.5 | -23.6 | 34.7 | 1,962 | 497 | 586 | |||||||||
| 27 Mar | 1205.20 | 67.95 | -8.4 | 34.99 | 32 | 24 | 88 | |||||||||
| 25 Mar | 1222.10 | 76.35 | 17.15 | 31.47 | 15 | 0 | 66 | |||||||||
| 24 Mar | 1192.70 | 59 | 6.5 | 30.68 | 142 | 42 | 66 | |||||||||
| 23 Mar | 1170.60 | 52 | -117 | 35.26 | 24 | 21 | 21 | |||||||||
| 20 Mar | 1203.90 | 169 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1207.00 | 169 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1253.20 | 169 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1228.10 | 169 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1214.70 | 169 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1197.30 | 169 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1234.50 | 169 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1255.80 | 169 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1314.70 | 169 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1288.30 | 169 | 0 | - | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1180 expiring on 28APR2026
Delta for 1180 CE is 0.98
Historical price for 1180 CE is as follows
On 24 Apr AXISBANK was trading at 1359.50. The strike last trading price was 180.4, which was -6.549999999999983 lower than the previous day. The implied volatity was 64.89, the open interest changed by -2 which decreased total open position to 491
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 186.95, which was -6.050000000000011 lower than the previous day. The implied volatity was 49.41, the open interest changed by -3 which decreased total open position to 493
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 193, which was -6.050000000000011 lower than the previous day. The implied volatity was 48.21, the open interest changed by 0 which decreased total open position to 496
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 193, which was 20.69999999999999 higher than the previous day. The implied volatity was 48.21, the open interest changed by 0 which decreased total open position to 496
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 171.65, which was -0.6500000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 496
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 171.65, which was -0.6500000000000057 lower than the previous day. The implied volatity was 40.24, the open interest changed by 0 which decreased total open position to 496
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 171.65, which was -3.9000000000000057 lower than the previous day. The implied volatity was 40.24, the open interest changed by -4 which decreased total open position to 497
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 173.55, which was -2.799999999999983 lower than the previous day. The implied volatity was 41.16, the open interest changed by -17 which decreased total open position to 501
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 175.7, which was 2.3999999999999773 higher than the previous day. The implied volatity was 42.18, the open interest changed by -6 which decreased total open position to 519
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 173.3, which was 27.200000000000017 higher than the previous day. The implied volatity was 38.79, the open interest changed by -57 which decreased total open position to 526
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 146.8, which was -10.45 lower than the previous day. The implied volatity was 28.56, the open interest changed by 333 which increased total open position to 999
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 157.45, which was 67.7 higher than the previous day. The implied volatity was 28.48, the open interest changed by -47 which decreased total open position to 667
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 87.5, which was -0.5 lower than the previous day. The implied volatity was 34.85, the open interest changed by 28 which increased total open position to 712
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 85.35, which was 26.9 higher than the previous day. The implied volatity was 38.94, the open interest changed by -38 which decreased total open position to 684
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 58.4, which was 2.35 higher than the previous day. The implied volatity was 34.81, the open interest changed by 29 which increased total open position to 722
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 56.65, which was 12.35 higher than the previous day. The implied volatity was 31.65, the open interest changed by 91 which increased total open position to 690
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 44.5, which was -23.6 lower than the previous day. The implied volatity was 34.7, the open interest changed by 497 which increased total open position to 586
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 67.95, which was -8.4 lower than the previous day. The implied volatity was 34.99, the open interest changed by 24 which increased total open position to 88
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 76.35, which was 17.15 higher than the previous day. The implied volatity was 31.47, the open interest changed by 0 which decreased total open position to 66
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 59, which was 6.5 higher than the previous day. The implied volatity was 30.68, the open interest changed by 42 which increased total open position to 66
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 52, which was -117 lower than the previous day. The implied volatity was 35.26, the open interest changed by 21 which increased total open position to 21
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 169, 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 169, 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 169, 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 169, 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 169, 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 169, 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 169, 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 169, 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 169, 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 169, 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) 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.01
Gamma: 0.00026
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1359.50 | 0.2 | 0.05000000000000002 | 53.07 | 11 | -7 | 529 |
| 23 Apr | 1369.60 | 0.15 | 0 | 49.39 | 39 | -20 | 540 |
| 22 Apr | 1379.60 | 0.15 | -0.15 | 48.66 | 13 | -2 | 562 |
| 21 Apr | 1377.70 | 0.3 | -0.39999999999999997 | 47.57 | 21 | 2 | 564 |
| 20 Apr | 1354.70 | 0.7 | -0.15000000000000002 | 45.08 | 85 | -18 | 562 |
| 17 Apr | 1359.10 | 0.85 | -0.4 | 40.93 | 166 | -16 | 622 |
| 16 Apr | 1349.60 | 1.2 | -0.3500000000000001 | 40.24 | 165 | -8 | 639 |
| 15 Apr | 1355.50 | 1.65 | -0.8000000000000003 | 41.65 | 153 | -20 | 647 |
| 13 Apr | 1353.60 | 2.35 | -0.1499999999999999 | 41.64 | 370 | -58 | 670 |
| 10 Apr | 1350.80 | 2.5 | -1.75 | 38.46 | 544 | -152 | 727 |
| 9 Apr | 1318.50 | 4.25 | -0.2 | 37.62 | 2,861 | -1,052 | 881 |
| 8 Apr | 1333.00 | 4.4 | -13.9 | 39.46 | 900 | -53 | 1,934 |
| 7 Apr | 1250.10 | 18.85 | -1.2 | 40.42 | 519 | -11 | 1,984 |
| 6 Apr | 1245.30 | 21.05 | -16.9 | 39.33 | 2,193 | 340 | 1,985 |
| 2 Apr | 1197.90 | 37.45 | 1.25 | 39.31 | 3,007 | 1,364 | 1,644 |
| 1 Apr | 1193.10 | 34.25 | -20.45 | 36.72 | 1,738 | 83 | 280 |
| 30 Mar | 1161.30 | 54.4 | 17.2 | 40.52 | 854 | 73 | 195 |
| 27 Mar | 1205.20 | 37.35 | 8.25 | 37.58 | 119 | 18 | 122 |
| 25 Mar | 1222.10 | 29.1 | -11.85 | 35.01 | 83 | 3 | 100 |
| 24 Mar | 1192.70 | 40.7 | -14.05 | 36.12 | 98 | 20 | 98 |
| 23 Mar | 1170.60 | 56 | 21.8 | 38.53 | 123 | 10 | 78 |
| 20 Mar | 1203.90 | 34.2 | 1.35 | 33.02 | 48 | 27 | 68 |
| 19 Mar | 1207.00 | 32.85 | 16.9 | 32.59 | 66 | 23 | 40 |
| 18 Mar | 1253.20 | 15.95 | -8.3 | 28.7 | 18 | -10 | 16 |
| 17 Mar | 1228.10 | 24.7 | -6.8 | 30.57 | 46 | -1 | 26 |
| 16 Mar | 1214.70 | 31.5 | -4.5 | 31.9 | 28 | 15 | 28 |
| 13 Mar | 1197.30 | 36 | 21.95 | 30.58 | 11 | 6 | 9 |
| 12 Mar | 1234.50 | 14.05 | 6.65 | - | 0 | 0 | 0 |
| 11 Mar | 1255.80 | 14.05 | 6.65 | - | 0 | 0 | 3 |
| 10 Mar | 1314.70 | 14.05 | 6.65 | 34.81 | 1 | 0 | 2 |
| 9 Mar | 1288.30 | 7.4 | -7.75 | - | 0 | 0 | 2 |
For Axis Bank Limited - strike price 1180 expiring on 28APR2026
Delta for 1180 PE is -0.01
Historical price for 1180 PE is as follows
On 24 Apr AXISBANK was trading at 1359.50. The strike last trading price was 0.2, which was 0.05000000000000002 higher than the previous day. The implied volatity was 53.07, the open interest changed by -7 which decreased total open position to 529
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 49.39, the open interest changed by -20 which decreased total open position to 540
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 48.66, the open interest changed by -2 which decreased total open position to 562
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 0.3, which was -0.39999999999999997 lower than the previous day. The implied volatity was 47.57, the open interest changed by 2 which increased total open position to 564
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 0.7, which was -0.15000000000000002 lower than the previous day. The implied volatity was 45.08, the open interest changed by -18 which decreased total open position to 562
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 0.85, which was -0.4 lower than the previous day. The implied volatity was 40.93, the open interest changed by -16 which decreased total open position to 622
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 1.2, which was -0.3500000000000001 lower than the previous day. The implied volatity was 40.24, the open interest changed by -8 which decreased total open position to 639
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 1.65, which was -0.8000000000000003 lower than the previous day. The implied volatity was 41.65, the open interest changed by -20 which decreased total open position to 647
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 2.35, which was -0.1499999999999999 lower than the previous day. The implied volatity was 41.64, the open interest changed by -58 which decreased total open position to 670
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 2.5, which was -1.75 lower than the previous day. The implied volatity was 38.46, the open interest changed by -152 which decreased total open position to 727
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 4.25, which was -0.2 lower than the previous day. The implied volatity was 37.62, the open interest changed by -1052 which decreased total open position to 881
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 4.4, which was -13.9 lower than the previous day. The implied volatity was 39.46, the open interest changed by -53 which decreased total open position to 1934
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 18.85, which was -1.2 lower than the previous day. The implied volatity was 40.42, the open interest changed by -11 which decreased total open position to 1984
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 21.05, which was -16.9 lower than the previous day. The implied volatity was 39.33, the open interest changed by 340 which increased total open position to 1985
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 37.45, which was 1.25 higher than the previous day. The implied volatity was 39.31, the open interest changed by 1364 which increased total open position to 1644
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 34.25, which was -20.45 lower than the previous day. The implied volatity was 36.72, the open interest changed by 83 which increased total open position to 280
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 54.4, which was 17.2 higher than the previous day. The implied volatity was 40.52, the open interest changed by 73 which increased total open position to 195
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 37.35, which was 8.25 higher than the previous day. The implied volatity was 37.58, the open interest changed by 18 which increased total open position to 122
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 29.1, which was -11.85 lower than the previous day. The implied volatity was 35.01, the open interest changed by 3 which increased total open position to 100
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 40.7, which was -14.05 lower than the previous day. The implied volatity was 36.12, the open interest changed by 20 which increased total open position to 98
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 56, which was 21.8 higher than the previous day. The implied volatity was 38.53, the open interest changed by 10 which increased total open position to 78
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 34.2, which was 1.35 higher than the previous day. The implied volatity was 33.02, the open interest changed by 27 which increased total open position to 68
On 19 Mar AXISBANK was trading at 1207.00. The strike last trading price was 32.85, which was 16.9 higher than the previous day. The implied volatity was 32.59, the open interest changed by 23 which increased total open position to 40
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 15.95, which was -8.3 lower than the previous day. The implied volatity was 28.7, the open interest changed by -10 which decreased total open position to 16
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 24.7, which was -6.8 lower than the previous day. The implied volatity was 30.57, the open interest changed by -1 which decreased total open position to 26
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 31.5, which was -4.5 lower than the previous day. The implied volatity was 31.9, the open interest changed by 15 which increased total open position to 28
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 36, which was 21.95 higher than the previous day. The implied volatity was 30.58, the open interest changed by 6 which increased total open position to 9
On 12 Mar AXISBANK was trading at 1234.50. The strike last trading price was 14.05, which was 6.65 higher 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 14.05, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 14.05, which was 6.65 higher than the previous day. The implied volatity was 34.81, the open interest changed by 0 which decreased total open position to 2
On 9 Mar AXISBANK was trading at 1288.30. The strike last trading price was 7.4, 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 2
