AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
30 Mar 2026 04:12 PM IST
| AXISBANK 28-Apr-2026 (28d) 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 1.3
Theta: -0.92
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.44
Historical price for 1200 CE is as follows
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 (28d) 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 1.31
Theta: -0.7
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.54
Historical price for 1200 PE is as follows
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
