AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
24 Apr 2026 04:10 PM IST
| AXISBANK 28-Apr-2026 (4d) 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -1.7
Gamma: 0.00106
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1365.90 | 166.1 | -0.4000000000000057 | 78.65 | 100 | -82 | 512 | |||||||||
| 23 Apr | 1369.60 | 165 | -13 | 45.63 | 22 | -9 | 596 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 1379.60 | 178 | 1.9000000000000057 | 46.51 | 44 | -10 | 607 | |||||||||
| 21 Apr | 1377.70 | 176.1 | 25.099999999999994 | 45.95 | 11 | 0 | 616 | |||||||||
| 20 Apr | 1354.70 | 151 | -10 | 36.05 | 41 | -8 | 618 | |||||||||
| 17 Apr | 1359.10 | 161 | 10.349999999999994 | 36.91 | 41 | -21 | 627 | |||||||||
| 16 Apr | 1349.60 | 150.65 | -5.5 | 38.85 | 7 | -4 | 648 | |||||||||
| 15 Apr | 1355.50 | 155 | -2.6999999999999886 | 39.17 | 81 | -5 | 652 | |||||||||
| 13 Apr | 1353.60 | 157.7 | 4.149999999999977 | 29.01 | 29 | -10 | 657 | |||||||||
| 10 Apr | 1350.80 | 155 | 27.400000000000006 | 27.28 | 99 | -39 | 668 | |||||||||
| 9 Apr | 1318.50 | 128 | -10.55 | 28.75 | 91 | 10 | 708 | |||||||||
| 8 Apr | 1333.00 | 141.05 | 66.9 | 26.25 | 409 | -156 | 699 | |||||||||
| 7 Apr | 1250.10 | 73.4 | -1.65 | 35.08 | 2,381 | -55 | 855 | |||||||||
| 6 Apr | 1245.30 | 70.1 | 23.3 | 37.09 | 4,427 | -253 | 957 | |||||||||
| 2 Apr | 1197.90 | 46.75 | 2.2 | 34.1 | 4,254 | 266 | 1,208 | |||||||||
| 1 Apr | 1193.10 | 45.95 | 11.3 | 31.91 | 4,376 | 251 | 941 | |||||||||
| 30 Mar | 1161.30 | 36.5 | -19.2 | 35.24 | 2,661 | 195 | 704 | |||||||||
| 27 Mar | 1205.20 | 54.15 | -9.85 | 33.03 | 568 | 116 | 515 | |||||||||
| 25 Mar | 1222.10 | 63.9 | 15.45 | 31.41 | 498 | -70 | 409 | |||||||||
| 24 Mar | 1192.70 | 49.35 | 6.95 | 31.37 | 646 | 80 | 477 | |||||||||
| 23 Mar | 1170.60 | 41.05 | -15.3 | 33.86 | 484 | 158 | 404 | |||||||||
| 20 Mar | 1203.90 | 55.8 | -2.5 | 29.48 | 131 | 21 | 247 | |||||||||
| 19 Mar | 1207.00 | 60.5 | -20.4 | 30.74 | 148 | 27 | 226 | |||||||||
| 18 Mar | 1253.20 | 80.3 | 13.7 | 24.7 | 138 | 9 | 200 | |||||||||
| 17 Mar | 1228.10 | 66.7 | 6.5 | 26.1 | 67 | 23 | 192 | |||||||||
| 16 Mar | 1214.70 | 59.55 | 5.35 | 26.86 | 186 | 68 | 169 | |||||||||
| 13 Mar | 1197.30 | 53.6 | -26.4 | 27.37 | 105 | 59 | 96 | |||||||||
| 12 Mar | 1234.50 | 80 | -16 | 29.46 | 2 | 1 | 37 | |||||||||
| 11 Mar | 1255.80 | 96 | -40.25 | 30.74 | 13 | -7 | 36 | |||||||||
| 10 Mar | 1314.70 | 136.25 | 30.2 | 18.69 | 14 | 8 | 42 | |||||||||
| 9 Mar | 1288.30 | 106.05 | -47.35 | 16.18 | 36 | 33 | 33 | |||||||||
| 6 Mar | 1315.80 | 153.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1349.10 | 153.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1351.30 | 153.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1200 expiring on 28APR2026
Delta for 1200 CE is 0.94
Historical price for 1200 CE is as follows
On 24 Apr AXISBANK was trading at 1365.90. The strike last trading price was 166.1, which was -0.4000000000000057 lower than the previous day. The implied volatity was 78.65, the open interest changed by -82 which decreased total open position to 512
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 165, which was -13 lower than the previous day. The implied volatity was 45.63, the open interest changed by -9 which decreased total open position to 596
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 178, which was 1.9000000000000057 higher than the previous day. The implied volatity was 46.51, the open interest changed by -10 which decreased total open position to 607
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 176.1, which was 25.099999999999994 higher than the previous day. The implied volatity was 45.95, the open interest changed by 0 which decreased total open position to 616
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 151, which was -10 lower than the previous day. The implied volatity was 36.05, the open interest changed by -8 which decreased total open position to 618
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 161, which was 10.349999999999994 higher than the previous day. The implied volatity was 36.91, the open interest changed by -21 which decreased total open position to 627
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 150.65, which was -5.5 lower than the previous day. The implied volatity was 38.85, the open interest changed by -4 which decreased total open position to 648
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 155, which was -2.6999999999999886 lower than the previous day. The implied volatity was 39.17, the open interest changed by -5 which decreased total open position to 652
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 157.7, which was 4.149999999999977 higher than the previous day. The implied volatity was 29.01, the open interest changed by -10 which decreased total open position to 657
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 155, which was 27.400000000000006 higher than the previous day. The implied volatity was 27.28, the open interest changed by -39 which decreased total open position to 668
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 128, which was -10.55 lower than the previous day. The implied volatity was 28.75, the open interest changed by 10 which increased total open position to 708
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 141.05, which was 66.9 higher than the previous day. The implied volatity was 26.25, the open interest changed by -156 which decreased total open position to 699
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 73.4, which was -1.65 lower than the previous day. The implied volatity was 35.08, the open interest changed by -55 which decreased total open position to 855
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 70.1, which was 23.3 higher than the previous day. The implied volatity was 37.09, the open interest changed by -253 which decreased total open position to 957
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 46.75, which was 2.2 higher than the previous day. The implied volatity was 34.1, the open interest changed by 266 which increased total open position to 1208
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 45.95, which was 11.3 higher than the previous day. The implied volatity was 31.91, the open interest changed by 251 which increased total open position to 941
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 36.5, which was -19.2 lower than the previous day. The implied volatity was 35.24, the open interest changed by 195 which increased total open position to 704
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 54.15, which was -9.85 lower than the previous day. The implied volatity was 33.03, the open interest changed by 116 which increased total open position to 515
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 63.9, which was 15.45 higher than the previous day. The implied volatity was 31.41, the open interest changed by -70 which decreased total open position to 409
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 49.35, which was 6.95 higher than the previous day. The implied volatity was 31.37, the open interest changed by 80 which increased total open position to 477
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 41.05, which was -15.3 lower than the previous day. The implied volatity was 33.86, the open interest changed by 158 which increased total open position to 404
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 55.8, which was -2.5 lower than the previous day. The implied volatity was 29.48, the open interest changed by 21 which increased total open position to 247
On 19 Mar AXISBANK was trading at 1207.00. The strike last trading price was 60.5, which was -20.4 lower than the previous day. The implied volatity was 30.74, the open interest changed by 27 which increased total open position to 226
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 80.3, which was 13.7 higher than the previous day. The implied volatity was 24.7, the open interest changed by 9 which increased total open position to 200
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 66.7, which was 6.5 higher than the previous day. The implied volatity was 26.1, the open interest changed by 23 which increased total open position to 192
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 59.55, which was 5.35 higher than the previous day. The implied volatity was 26.86, the open interest changed by 68 which increased total open position to 169
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 53.6, which was -26.4 lower than the previous day. The implied volatity was 27.37, the open interest changed by 59 which increased total open position to 96
On 12 Mar AXISBANK was trading at 1234.50. The strike last trading price was 80, which was -16 lower than the previous day. The implied volatity was 29.46, the open interest changed by 1 which increased total open position to 37
On 11 Mar AXISBANK was trading at 1255.80. The strike last trading price was 96, which was -40.25 lower than the previous day. The implied volatity was 30.74, the open interest changed by -7 which decreased total open position to 36
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 136.25, which was 30.2 higher than the previous day. The implied volatity was 18.69, the open interest changed by 8 which increased total open position to 42
On 9 Mar AXISBANK was trading at 1288.30. The strike last trading price was 106.05, which was -47.35 lower than the previous day. The implied volatity was 16.18, the open interest changed by 33 which increased total open position to 33
On 6 Mar AXISBANK was trading at 1315.80. The strike last trading price was 153.4, 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 5 Mar AXISBANK was trading at 1349.10. The strike last trading price was 153.4, 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 4 Mar AXISBANK was trading at 1351.30. The strike last trading price was 153.4, 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
| AXISBANK 28-Apr-2026 (4d) 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.05
Gamma: 0.00035
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1365.90 | 0.25 | 0 | 50.56 | 2,311 | -37 | 930 |
| 23 Apr | 1369.60 | 0.25 | -0.09999999999999998 | 47.23 | 3,740 | -11 | 967 |
| 22 Apr | 1379.60 | 0.35 | -0.20000000000000007 | 47.49 | 285 | -58 | 980 |
| 21 Apr | 1377.70 | 0.5 | -0.6000000000000001 | 45.95 | 355 | -92 | 1,035 |
| 20 Apr | 1354.70 | 1.2 | 0.050000000000000044 | 44.87 | 615 | -188 | 1,141 |
| 17 Apr | 1359.10 | 1.15 | -0.6500000000000001 | 39.74 | 410 | 89 | 1,324 |
| 16 Apr | 1349.60 | 1.8 | -0.30000000000000004 | 38.94 | 514 | -89 | 1,235 |
| 15 Apr | 1355.50 | 2.15 | -1.1 | 39.23 | 442 | -43 | 1,324 |
| 13 Apr | 1353.60 | 3.25 | -0.1499999999999999 | 39.99 | 1,083 | 24 | 1,373 |
| 10 Apr | 1350.80 | 3.45 | -2.3999999999999995 | 37.24 | 775 | 118 | 1,348 |
| 9 Apr | 1318.50 | 5.65 | 0 | 36.17 | 2,108 | -370 | 1,229 |
| 8 Apr | 1333.00 | 5.65 | -17.4 | 37.88 | 3,601 | -509 | 1,605 |
| 7 Apr | 1250.10 | 23.4 | -1.8 | 38.86 | 2,792 | 328 | 2,115 |
| 6 Apr | 1245.30 | 25.8 | -20.3 | 37.55 | 4,500 | 1,151 | 1,787 |
| 2 Apr | 1197.90 | 44.3 | -0.05 | 37.38 | 1,625 | 172 | 626 |
| 1 Apr | 1193.10 | 42.2 | -23.95 | 35.85 | 2,416 | 49 | 454 |
| 30 Mar | 1161.30 | 64.5 | 20.05 | 39.77 | 1,164 | -60 | 408 |
| 27 Mar | 1205.20 | 44.4 | 9.3 | 36.25 | 852 | 84 | 472 |
| 25 Mar | 1222.10 | 34.7 | -14.25 | 33.48 | 674 | 20 | 394 |
| 24 Mar | 1192.70 | 47.3 | -17.25 | 34.23 | 669 | 82 | 375 |
| 23 Mar | 1170.60 | 64.45 | 22.6 | 36.86 | 247 | 95 | 293 |
| 20 Mar | 1203.90 | 40.6 | 1.75 | 31.6 | 127 | 16 | 199 |
| 19 Mar | 1207.00 | 40.05 | 19.2 | 31.85 | 448 | 94 | 186 |
| 18 Mar | 1253.20 | 21 | -9.3 | 28.37 | 90 | -9 | 93 |
| 17 Mar | 1228.10 | 30.3 | -5.9 | 29.6 | 38 | 8 | 104 |
| 16 Mar | 1214.70 | 37.5 | -7.55 | 30.62 | 75 | -11 | 96 |
| 13 Mar | 1197.30 | 45 | 15.5 | 30.67 | 47 | 4 | 107 |
| 12 Mar | 1234.50 | 29.5 | 5.55 | 29.3 | 36 | 1 | 104 |
| 11 Mar | 1255.80 | 23.2 | 13 | 28.7 | 86 | 37 | 103 |
| 10 Mar | 1314.70 | 10.2 | -7.5 | 28.4 | 43 | 13 | 65 |
| 9 Mar | 1288.30 | 18.05 | 7.8 | 30.15 | 53 | 17 | 53 |
| 6 Mar | 1315.80 | 10.1 | 4.6 | 27.01 | 14 | 8 | 37 |
| 5 Mar | 1349.10 | 5.8 | -1.75 | 26.38 | 15 | 1 | 28 |
| 4 Mar | 1351.30 | 7.7 | -11.5 | 28.44 | 32 | 26 | 26 |
For Axis Bank Limited - strike price 1200 expiring on 28APR2026
Delta for 1200 PE is -0.01
Historical price for 1200 PE is as follows
On 24 Apr AXISBANK was trading at 1365.90. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 50.56, the open interest changed by -37 which decreased total open position to 930
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 47.23, the open interest changed by -11 which decreased total open position to 967
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 0.35, which was -0.20000000000000007 lower than the previous day. The implied volatity was 47.49, the open interest changed by -58 which decreased total open position to 980
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 0.5, which was -0.6000000000000001 lower than the previous day. The implied volatity was 45.95, the open interest changed by -92 which decreased total open position to 1035
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 1.2, which was 0.050000000000000044 higher than the previous day. The implied volatity was 44.87, the open interest changed by -188 which decreased total open position to 1141
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 1.15, which was -0.6500000000000001 lower than the previous day. The implied volatity was 39.74, the open interest changed by 89 which increased total open position to 1324
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 1.8, which was -0.30000000000000004 lower than the previous day. The implied volatity was 38.94, the open interest changed by -89 which decreased total open position to 1235
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 2.15, which was -1.1 lower than the previous day. The implied volatity was 39.23, the open interest changed by -43 which decreased total open position to 1324
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 3.25, which was -0.1499999999999999 lower than the previous day. The implied volatity was 39.99, the open interest changed by 24 which increased total open position to 1373
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 3.45, which was -2.3999999999999995 lower than the previous day. The implied volatity was 37.24, the open interest changed by 118 which increased total open position to 1348
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 36.17, the open interest changed by -370 which decreased total open position to 1229
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 5.65, which was -17.4 lower than the previous day. The implied volatity was 37.88, the open interest changed by -509 which decreased total open position to 1605
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 23.4, which was -1.8 lower than the previous day. The implied volatity was 38.86, the open interest changed by 328 which increased total open position to 2115
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 25.8, which was -20.3 lower than the previous day. The implied volatity was 37.55, the open interest changed by 1151 which increased total open position to 1787
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 44.3, which was -0.05 lower than the previous day. The implied volatity was 37.38, the open interest changed by 172 which increased total open position to 626
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 42.2, which was -23.95 lower than the previous day. The implied volatity was 35.85, the open interest changed by 49 which increased total open position to 454
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 64.5, which was 20.05 higher than the previous day. The implied volatity was 39.77, the open interest changed by -60 which decreased total open position to 408
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 44.4, which was 9.3 higher than the previous day. The implied volatity was 36.25, the open interest changed by 84 which increased total open position to 472
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 34.7, which was -14.25 lower than the previous day. The implied volatity was 33.48, the open interest changed by 20 which increased total open position to 394
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 47.3, which was -17.25 lower than the previous day. The implied volatity was 34.23, the open interest changed by 82 which increased total open position to 375
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 64.45, which was 22.6 higher than the previous day. The implied volatity was 36.86, the open interest changed by 95 which increased total open position to 293
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 40.6, which was 1.75 higher than the previous day. The implied volatity was 31.6, the open interest changed by 16 which increased total open position to 199
On 19 Mar AXISBANK was trading at 1207.00. The strike last trading price was 40.05, which was 19.2 higher than the previous day. The implied volatity was 31.85, the open interest changed by 94 which increased total open position to 186
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 21, which was -9.3 lower than the previous day. The implied volatity was 28.37, the open interest changed by -9 which decreased total open position to 93
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 30.3, which was -5.9 lower than the previous day. The implied volatity was 29.6, the open interest changed by 8 which increased total open position to 104
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 37.5, which was -7.55 lower than the previous day. The implied volatity was 30.62, the open interest changed by -11 which decreased total open position to 96
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 45, which was 15.5 higher than the previous day. The implied volatity was 30.67, the open interest changed by 4 which increased total open position to 107
On 12 Mar AXISBANK was trading at 1234.50. The strike last trading price was 29.5, which was 5.55 higher than the previous day. The implied volatity was 29.3, the open interest changed by 1 which increased total open position to 104
On 11 Mar AXISBANK was trading at 1255.80. The strike last trading price was 23.2, which was 13 higher than the previous day. The implied volatity was 28.7, the open interest changed by 37 which increased total open position to 103
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 10.2, which was -7.5 lower than the previous day. The implied volatity was 28.4, the open interest changed by 13 which increased total open position to 65
On 9 Mar AXISBANK was trading at 1288.30. The strike last trading price was 18.05, which was 7.8 higher than the previous day. The implied volatity was 30.15, the open interest changed by 17 which increased total open position to 53
On 6 Mar AXISBANK was trading at 1315.80. The strike last trading price was 10.1, which was 4.6 higher than the previous day. The implied volatity was 27.01, the open interest changed by 8 which increased total open position to 37
On 5 Mar AXISBANK was trading at 1349.10. The strike last trading price was 5.8, which was -1.75 lower than the previous day. The implied volatity was 26.38, the open interest changed by 1 which increased total open position to 28
On 4 Mar AXISBANK was trading at 1351.30. The strike last trading price was 7.7, which was -11.5 lower than the previous day. The implied volatity was 28.44, the open interest changed by 26 which increased total open position to 26
