AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
24 Apr 2026 01:34 PM IST
| AXISBANK 28-Apr-2026 (4d) 1190 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.01
Gamma: 0.00029
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1359.50 | 175.85 | 0 | 49.95 | 0 | 0 | 224 | |||||||||
| 23 Apr | 1369.60 | 175.85 | -10.599999999999994 | 49.95 | 8 | -1 | 225 | |||||||||
| 22 Apr | 1379.60 | 185.15 | 24 | 48.47 | 3 | -1 | 226 | |||||||||
| 21 Apr | 1377.70 | 161.15 | -10.150000000000006 | - | 0 | 0 | 227 | |||||||||
| 20 Apr | 1354.70 | 161.15 | -10.150000000000006 | - | 0 | 0 | 227 | |||||||||
| 17 Apr | 1359.10 | 161.15 | 6.099999999999994 | 37.81 | 4 | 0 | 231 | |||||||||
| 16 Apr | 1349.60 | 155.05 | -9.5 | 40.52 | 1 | 0 | 231 | |||||||||
| 15 Apr | 1355.50 | 164.55 | 0 | - | 0 | 0 | 231 | |||||||||
| 13 Apr | 1353.60 | 164.55 | 0 | 39.51 | 0 | 0 | 231 | |||||||||
| 10 Apr | 1350.80 | 164.55 | 23.600000000000023 | 27.97 | 76 | -46 | 231 | |||||||||
| 9 Apr | 1318.50 | 140.95 | -7.25 | 37.63 | 74 | 55 | 345 | |||||||||
| 8 Apr | 1333.00 | 148.25 | 66.8 | 29.49 | 92 | -17 | 292 | |||||||||
| 7 Apr | 1250.10 | 81.9 | 1.6 | 36.65 | 21 | -3 | 310 | |||||||||
| 6 Apr | 1245.30 | 77 | 24.7 | 37.44 | 419 | -42 | 314 | |||||||||
| 2 Apr | 1197.90 | 53.1 | 3 | 35.01 | 1,158 | 138 | 356 | |||||||||
| 1 Apr | 1193.10 | 51.3 | 12.4 | 31.93 | 1,062 | 18 | 218 | |||||||||
| 30 Mar | 1161.30 | 38.65 | -23.3 | 33.69 | 638 | 79 | 195 | |||||||||
| 27 Mar | 1205.20 | 60.55 | -11.95 | 33.74 | 50 | 10 | 116 | |||||||||
| 25 Mar | 1222.10 | 72.5 | 18.4 | 33.29 | 17 | -2 | 105 | |||||||||
| 24 Mar | 1192.70 | 54.7 | 5.7 | 31.51 | 162 | 76 | 110 | |||||||||
| 23 Mar | 1170.60 | 49 | -31.25 | 36.36 | 29 | 16 | 34 | |||||||||
| 20 Mar | 1203.90 | 80.25 | 3.6 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1207.00 | 80.25 | 3.6 | - | 1 | 0 | 18 | |||||||||
| 18 Mar | 1253.20 | 80.25 | 3.6 | 15.89 | 1 | 0 | 19 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 1228.10 | 76.65 | 10.9 | 28.5 | 10 | 2 | 19 | |||||||||
| 16 Mar | 1214.70 | 65.75 | -149.65 | 27.03 | 26 | 16 | 16 | |||||||||
| 13 Mar | 1197.30 | 215.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1234.50 | 215.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1255.80 | 215.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1314.70 | 215.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1288.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1190 expiring on 28APR2026
Delta for 1190 CE is 0.99
Historical price for 1190 CE is as follows
On 24 Apr AXISBANK was trading at 1359.50. The strike last trading price was 175.85, which was 0 lower than the previous day. The implied volatity was 49.95, the open interest changed by 0 which decreased total open position to 224
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 175.85, which was -10.599999999999994 lower than the previous day. The implied volatity was 49.95, the open interest changed by -1 which decreased total open position to 225
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 185.15, which was 24 higher than the previous day. The implied volatity was 48.47, the open interest changed by -1 which decreased total open position to 226
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 161.15, which was -10.150000000000006 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 227
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 161.15, which was -10.150000000000006 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 227
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 161.15, which was 6.099999999999994 higher than the previous day. The implied volatity was 37.81, the open interest changed by 0 which decreased total open position to 231
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 155.05, which was -9.5 lower than the previous day. The implied volatity was 40.52, the open interest changed by 0 which decreased total open position to 231
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 164.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 231
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 164.55, which was 0 lower than the previous day. The implied volatity was 39.51, the open interest changed by 0 which decreased total open position to 231
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 164.55, which was 23.600000000000023 higher than the previous day. The implied volatity was 27.97, the open interest changed by -46 which decreased total open position to 231
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 140.95, which was -7.25 lower than the previous day. The implied volatity was 37.63, the open interest changed by 55 which increased total open position to 345
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 148.25, which was 66.8 higher than the previous day. The implied volatity was 29.49, the open interest changed by -17 which decreased total open position to 292
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 81.9, which was 1.6 higher than the previous day. The implied volatity was 36.65, the open interest changed by -3 which decreased total open position to 310
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 77, which was 24.7 higher than the previous day. The implied volatity was 37.44, the open interest changed by -42 which decreased total open position to 314
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 53.1, which was 3 higher than the previous day. The implied volatity was 35.01, the open interest changed by 138 which increased total open position to 356
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 51.3, which was 12.4 higher than the previous day. The implied volatity was 31.93, the open interest changed by 18 which increased total open position to 218
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 38.65, which was -23.3 lower than the previous day. The implied volatity was 33.69, the open interest changed by 79 which increased total open position to 195
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 60.55, which was -11.95 lower than the previous day. The implied volatity was 33.74, the open interest changed by 10 which increased total open position to 116
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 72.5, which was 18.4 higher than the previous day. The implied volatity was 33.29, the open interest changed by -2 which decreased total open position to 105
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 54.7, which was 5.7 higher than the previous day. The implied volatity was 31.51, the open interest changed by 76 which increased total open position to 110
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 49, which was -31.25 lower than the previous day. The implied volatity was 36.36, the open interest changed by 16 which increased total open position to 34
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 80.25, which was 3.6 higher 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 80.25, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 80.25, which was 3.6 higher than the previous day. The implied volatity was 15.89, the open interest changed by 0 which decreased total open position to 19
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 76.65, which was 10.9 higher than the previous day. The implied volatity was 28.5, the open interest changed by 2 which increased total open position to 19
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 65.75, which was -149.65 lower than the previous day. The implied volatity was 27.03, the open interest changed by 16 which increased total open position to 16
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 215.4, 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 215.4, 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 215.4, 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 215.4, 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) 1190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.03
Gamma: 0.00024
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1359.50 | 0.15 | -0.05000000000000002 | 48.63 | 18 | -7 | 240 |
| 23 Apr | 1369.60 | 0.2 | -0.09999999999999998 | 48.86 | 38 | -4 | 246 |
| 22 Apr | 1379.60 | 0.3 | -0.15000000000000002 | 48.46 | 90 | -21 | 250 |
| 21 Apr | 1377.70 | 0.45 | -0.45 | 47.99 | 14 | -9 | 272 |
| 20 Apr | 1354.70 | 0.9 | -0.15000000000000002 | 44.99 | 24 | -9 | 285 |
| 17 Apr | 1359.10 | 1 | -0.6000000000000001 | 40.41 | 9 | -4 | 293 |
| 16 Apr | 1349.60 | 1.55 | -0.1499999999999999 | 40.22 | 60 | -7 | 296 |
| 15 Apr | 1355.50 | 1.7 | -1.2500000000000002 | 40.16 | 47 | 4 | 303 |
| 13 Apr | 1353.60 | 2.85 | 0 | 41.36 | 56 | -3 | 298 |
| 10 Apr | 1350.80 | 2.95 | -2 | 37.7 | 109 | -1 | 323 |
| 9 Apr | 1318.50 | 4.85 | -0.1 | 36.79 | 207 | -13 | 325 |
| 8 Apr | 1333.00 | 5.05 | -15.5 | 38.8 | 349 | 13 | 340 |
| 7 Apr | 1250.10 | 21.45 | -0.9 | 40.08 | 307 | 22 | 327 |
| 6 Apr | 1245.30 | 23.05 | -18.5 | 38.2 | 1,070 | 37 | 306 |
| 2 Apr | 1197.90 | 40.4 | 0.35 | 38.08 | 824 | 69 | 270 |
| 1 Apr | 1193.10 | 38.05 | -23.15 | 36.27 | 1,947 | 12 | 205 |
| 30 Mar | 1161.30 | 56.95 | 16.35 | 38.35 | 355 | 24 | 195 |
| 27 Mar | 1205.20 | 40.75 | 8.6 | 36.92 | 85 | 22 | 168 |
| 25 Mar | 1222.10 | 31.8 | -13.35 | 34.26 | 44 | -19 | 146 |
| 24 Mar | 1192.70 | 45.25 | -12.85 | 36.13 | 117 | 64 | 162 |
| 23 Mar | 1170.60 | 58.1 | 29.1 | 36.34 | 118 | 97 | 98 |
| 20 Mar | 1203.90 | 29 | 24.8 | - | 0 | 0 | 0 |
| 19 Mar | 1207.00 | 29 | 24.8 | - | 0 | 0 | 1 |
| 18 Mar | 1253.20 | 29 | 24.8 | - | 0 | 0 | 1 |
| 17 Mar | 1228.10 | 29 | 24.8 | 31.17 | 1 | 0 | 0 |
| 16 Mar | 1214.70 | 4.2 | 0 | 2.64 | 0 | 0 | 0 |
| 13 Mar | 1197.30 | 4.2 | 0 | 1.63 | 0 | 0 | 0 |
| 12 Mar | 1234.50 | 4.2 | 0 | 3.88 | 0 | 0 | 0 |
| 11 Mar | 1255.80 | 4.2 | 0 | 4.98 | 0 | 0 | 0 |
| 10 Mar | 1314.70 | 4.2 | 0 | 8.22 | 0 | 0 | 0 |
| 9 Mar | 1288.30 | 0 | 0 | - | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1190 expiring on 28APR2026
Delta for 1190 PE is -0.01
Historical price for 1190 PE is as follows
On 24 Apr AXISBANK was trading at 1359.50. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 48.63, the open interest changed by -7 which decreased total open position to 240
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 48.86, the open interest changed by -4 which decreased total open position to 246
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was 48.46, the open interest changed by -21 which decreased total open position to 250
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 47.99, the open interest changed by -9 which decreased total open position to 272
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 0.9, which was -0.15000000000000002 lower than the previous day. The implied volatity was 44.99, the open interest changed by -9 which decreased total open position to 285
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 1, which was -0.6000000000000001 lower than the previous day. The implied volatity was 40.41, the open interest changed by -4 which decreased total open position to 293
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 1.55, which was -0.1499999999999999 lower than the previous day. The implied volatity was 40.22, the open interest changed by -7 which decreased total open position to 296
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 1.7, which was -1.2500000000000002 lower than the previous day. The implied volatity was 40.16, the open interest changed by 4 which increased total open position to 303
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was 41.36, the open interest changed by -3 which decreased total open position to 298
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 2.95, which was -2 lower than the previous day. The implied volatity was 37.7, the open interest changed by -1 which decreased total open position to 323
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 4.85, which was -0.1 lower than the previous day. The implied volatity was 36.79, the open interest changed by -13 which decreased total open position to 325
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 5.05, which was -15.5 lower than the previous day. The implied volatity was 38.8, the open interest changed by 13 which increased total open position to 340
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 21.45, which was -0.9 lower than the previous day. The implied volatity was 40.08, the open interest changed by 22 which increased total open position to 327
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 23.05, which was -18.5 lower than the previous day. The implied volatity was 38.2, the open interest changed by 37 which increased total open position to 306
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 40.4, which was 0.35 higher than the previous day. The implied volatity was 38.08, the open interest changed by 69 which increased total open position to 270
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 38.05, which was -23.15 lower than the previous day. The implied volatity was 36.27, the open interest changed by 12 which increased total open position to 205
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 56.95, which was 16.35 higher than the previous day. The implied volatity was 38.35, the open interest changed by 24 which increased total open position to 195
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 40.75, which was 8.6 higher than the previous day. The implied volatity was 36.92, the open interest changed by 22 which increased total open position to 168
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 31.8, which was -13.35 lower than the previous day. The implied volatity was 34.26, the open interest changed by -19 which decreased total open position to 146
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 45.25, which was -12.85 lower than the previous day. The implied volatity was 36.13, the open interest changed by 64 which increased total open position to 162
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 58.1, which was 29.1 higher than the previous day. The implied volatity was 36.34, the open interest changed by 97 which increased total open position to 98
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 29, which was 24.8 higher 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 29, which was 24.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 29, which was 24.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 29, which was 24.8 higher than the previous day. The implied volatity was 31.17, 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 4.2, which was 0 lower than the previous day. The implied volatity was 2.64, 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 4.2, which was 0 lower than the previous day. The implied volatity was 1.63, 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 4.2, which was 0 lower than the previous day. The implied volatity was 3.88, 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 4.2, which was 0 lower than the previous day. The implied volatity was 4.98, 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 4.2, which was 0 lower than the previous day. The implied volatity was 8.22, 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
