AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
24 Apr 2026 03:21 PM IST
| AXISBANK 28-Apr-2026 (4d) 1210 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.11
Gamma: 0.0005
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1368.20 | 145 | -22.150000000000006 | 47.76 | 1 | 0 | 401 | |||||||||
| 23 Apr | 1369.60 | 167.15 | 0 | 47.05 | 0 | 0 | 401 | |||||||||
| 22 Apr | 1379.60 | 167.15 | 2.1500000000000057 | 47.05 | 15 | -3 | 401 | |||||||||
| 21 Apr | 1377.70 | 165 | 15.150000000000006 | 44.96 | 7 | -1 | 404 | |||||||||
| 20 Apr | 1354.70 | 149.85 | 12.349999999999994 | 47.51 | 1 | 0 | 406 | |||||||||
| 17 Apr | 1359.10 | 137.5 | -5.050000000000011 | 38.33 | 0 | 0 | 406 | |||||||||
| 16 Apr | 1349.60 | 137.5 | -5.099999999999994 | 38.33 | 1 | 0 | 407 | |||||||||
| 15 Apr | 1355.50 | 142.6 | -13.050000000000011 | 38.04 | 7 | 2 | 406 | |||||||||
| 13 Apr | 1353.60 | 155.65 | 9.300000000000011 | 40.45 | 1 | 0 | 405 | |||||||||
| 10 Apr | 1350.80 | 146.35 | 16.349999999999994 | 30.73 | 38 | -27 | 408 | |||||||||
| 9 Apr | 1318.50 | 130.1 | 63.4 | - | 0 | 0 | 435 | |||||||||
| 8 Apr | 1333.00 | 130.1 | 63.4 | 17.2 | 65 | -21 | 435 | |||||||||
| 7 Apr | 1250.10 | 65.45 | -0.9 | 33.85 | 407 | -48 | 457 | |||||||||
| 6 Apr | 1245.30 | 63.3 | 22.1 | 36.55 | 2,483 | 64 | 506 | |||||||||
| 2 Apr | 1197.90 | 41.9 | 2.1 | 34.09 | 887 | 32 | 443 | |||||||||
| 1 Apr | 1193.10 | 41.3 | 11.25 | 32.13 | 1,754 | 105 | 411 | |||||||||
| 30 Mar | 1161.30 | 30.95 | -18.85 | 33.93 | 774 | 36 | 308 | |||||||||
| 27 Mar | 1205.20 | 49 | -9.6 | 32.98 | 324 | 93 | 272 | |||||||||
| 25 Mar | 1222.10 | 58.6 | 15.9 | 31.68 | 92 | 7 | 178 | |||||||||
| 24 Mar | 1192.70 | 42.6 | 9.6 | 30.05 | 204 | 158 | 171 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 1170.60 | 33 | -15 | 31.05 | 7 | 3 | 13 | |||||||||
| 20 Mar | 1203.90 | 48 | -4.35 | 27.83 | 3 | 2 | 9 | |||||||||
| 19 Mar | 1207.00 | 52.35 | -23.05 | 28.93 | 2 | 1 | 6 | |||||||||
| 18 Mar | 1253.20 | 75.4 | 17.65 | 26.17 | 2 | -1 | 6 | |||||||||
| 17 Mar | 1228.10 | 57.75 | 2.75 | 24.28 | 7 | 3 | 7 | |||||||||
| 16 Mar | 1214.70 | 55 | 6 | 27.49 | 5 | 2 | 3 | |||||||||
| 13 Mar | 1197.30 | 49 | -148.35 | 27.64 | 1 | 0 | 0 | |||||||||
| 12 Mar | 1234.50 | 197.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1255.80 | 197.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1314.70 | 197.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1288.30 | 197.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1315.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1349.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1351.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1210 expiring on 28APR2026
Delta for 1210 CE is 0.99
Historical price for 1210 CE is as follows
On 24 Apr AXISBANK was trading at 1368.20. The strike last trading price was 145, which was -22.150000000000006 lower than the previous day. The implied volatity was 47.76, the open interest changed by 0 which decreased total open position to 401
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 167.15, which was 0 lower than the previous day. The implied volatity was 47.05, the open interest changed by 0 which decreased total open position to 401
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 167.15, which was 2.1500000000000057 higher than the previous day. The implied volatity was 47.05, the open interest changed by -3 which decreased total open position to 401
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 165, which was 15.150000000000006 higher than the previous day. The implied volatity was 44.96, the open interest changed by -1 which decreased total open position to 404
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 149.85, which was 12.349999999999994 higher than the previous day. The implied volatity was 47.51, the open interest changed by 0 which decreased total open position to 406
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 137.5, which was -5.050000000000011 lower than the previous day. The implied volatity was 38.33, the open interest changed by 0 which decreased total open position to 406
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 137.5, which was -5.099999999999994 lower than the previous day. The implied volatity was 38.33, the open interest changed by 0 which decreased total open position to 407
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 142.6, which was -13.050000000000011 lower than the previous day. The implied volatity was 38.04, the open interest changed by 2 which increased total open position to 406
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 155.65, which was 9.300000000000011 higher than the previous day. The implied volatity was 40.45, the open interest changed by 0 which decreased total open position to 405
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 146.35, which was 16.349999999999994 higher than the previous day. The implied volatity was 30.73, the open interest changed by -27 which decreased total open position to 408
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 130.1, which was 63.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 435
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 130.1, which was 63.4 higher than the previous day. The implied volatity was 17.2, the open interest changed by -21 which decreased total open position to 435
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 65.45, which was -0.9 lower than the previous day. The implied volatity was 33.85, the open interest changed by -48 which decreased total open position to 457
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 63.3, which was 22.1 higher than the previous day. The implied volatity was 36.55, the open interest changed by 64 which increased total open position to 506
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 41.9, which was 2.1 higher than the previous day. The implied volatity was 34.09, the open interest changed by 32 which increased total open position to 443
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 41.3, which was 11.25 higher than the previous day. The implied volatity was 32.13, the open interest changed by 105 which increased total open position to 411
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 30.95, which was -18.85 lower than the previous day. The implied volatity was 33.93, the open interest changed by 36 which increased total open position to 308
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 49, which was -9.6 lower than the previous day. The implied volatity was 32.98, the open interest changed by 93 which increased total open position to 272
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 58.6, which was 15.9 higher than the previous day. The implied volatity was 31.68, the open interest changed by 7 which increased total open position to 178
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 42.6, which was 9.6 higher than the previous day. The implied volatity was 30.05, the open interest changed by 158 which increased total open position to 171
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 33, which was -15 lower than the previous day. The implied volatity was 31.05, the open interest changed by 3 which increased total open position to 13
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 48, which was -4.35 lower than the previous day. The implied volatity was 27.83, the open interest changed by 2 which increased total open position to 9
On 19 Mar AXISBANK was trading at 1207.00. The strike last trading price was 52.35, which was -23.05 lower than the previous day. The implied volatity was 28.93, 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 75.4, which was 17.65 higher than the previous day. The implied volatity was 26.17, the open interest changed by -1 which decreased total open position to 6
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 57.75, which was 2.75 higher than the previous day. The implied volatity was 24.28, the open interest changed by 3 which increased total open position to 7
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 55, which was 6 higher than the previous day. The implied volatity was 27.49, the open interest changed by 2 which increased total open position to 3
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 49, which was -148.35 lower than the previous day. The implied volatity was 27.64, 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 197.35, 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 197.35, 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 197.35, 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 197.35, 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 6 Mar AXISBANK was trading at 1315.80. 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
On 5 Mar AXISBANK was trading at 1349.10. 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
On 4 Mar AXISBANK was trading at 1351.30. 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) 1210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.05
Gamma: 0.00036
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1368.20 | 0.25 | -0.04999999999999999 | 49.15 | 71 | -20 | 469 |
| 23 Apr | 1369.60 | 0.3 | -0.15000000000000002 | 46.13 | 20 | 5 | 489 |
| 22 Apr | 1379.60 | 0.45 | -0.14999999999999997 | 46.6 | 62 | -12 | 485 |
| 21 Apr | 1377.70 | 0.6 | -0.7999999999999999 | 45.17 | 41 | 0 | 497 |
| 20 Apr | 1354.70 | 1.45 | 0.050000000000000044 | 43.85 | 62 | 0 | 497 |
| 17 Apr | 1359.10 | 1.4 | -0.7000000000000002 | 38.83 | 105 | -22 | 498 |
| 16 Apr | 1349.60 | 2.05 | -0.30000000000000027 | 37.81 | 88 | -18 | 520 |
| 15 Apr | 1355.50 | 2.4 | -1.4 | 38.41 | 236 | -89 | 538 |
| 13 Apr | 1353.60 | 3.7 | -0.2999999999999998 | 39.04 | 417 | 95 | 627 |
| 10 Apr | 1350.80 | 3.9 | -2.85 | 36.4 | 181 | 37 | 533 |
| 9 Apr | 1318.50 | 6.7 | 0.35 | 35.76 | 174 | -32 | 496 |
| 8 Apr | 1333.00 | 6.4 | -19.6 | 37.09 | 605 | 88 | 536 |
| 7 Apr | 1250.10 | 26.25 | -2.15 | 38.27 | 791 | -28 | 448 |
| 6 Apr | 1245.30 | 29 | -21.45 | 37.06 | 1,392 | 165 | 500 |
| 2 Apr | 1197.90 | 50.25 | 1.25 | 38.04 | 131 | 19 | 335 |
| 1 Apr | 1193.10 | 47.1 | -22 | 35.75 | 688 | 76 | 318 |
| 30 Mar | 1161.30 | 69.55 | 20.8 | 39.05 | 191 | -14 | 240 |
| 27 Mar | 1205.20 | 48.6 | 10.1 | 35.77 | 327 | 133 | 255 |
| 25 Mar | 1222.10 | 38.5 | -15.75 | 33.15 | 59 | 20 | 122 |
| 24 Mar | 1192.70 | 53.35 | 29.35 | 34.86 | 108 | 93 | 101 |
| 23 Mar | 1170.60 | 24 | 0.5 | - | 0 | 0 | 8 |
| 20 Mar | 1203.90 | 24 | 0.5 | - | 0 | 0 | 0 |
| 19 Mar | 1207.00 | 24 | 0.5 | - | 5 | 0 | 8 |
| 18 Mar | 1253.20 | 24 | 0.5 | 28.72 | 5 | 0 | 6 |
| 17 Mar | 1228.10 | 23.5 | 17.55 | - | 0 | 0 | 6 |
| 16 Mar | 1214.70 | 23.5 | 17.55 | - | 0 | 0 | 0 |
| 13 Mar | 1197.30 | 23.5 | 17.55 | - | 0 | 0 | 0 |
| 12 Mar | 1234.50 | 23.5 | 17.55 | - | 0 | 6 | 0 |
| 11 Mar | 1255.80 | 23.5 | 17.55 | 26.86 | 6 | 4 | 4 |
| 10 Mar | 1314.70 | 5.95 | 0 | 7.14 | 0 | 0 | 0 |
| 9 Mar | 1288.30 | 5.95 | 0 | 5.57 | 0 | 0 | 0 |
| 6 Mar | 1315.80 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1349.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1351.30 | 0 | 0 | - | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1210 expiring on 28APR2026
Delta for 1210 PE is -0.01
Historical price for 1210 PE is as follows
On 24 Apr AXISBANK was trading at 1368.20. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 49.15, the open interest changed by -20 which decreased total open position to 469
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was 46.13, the open interest changed by 5 which increased total open position to 489
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 0.45, which was -0.14999999999999997 lower than the previous day. The implied volatity was 46.6, the open interest changed by -12 which decreased total open position to 485
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 0.6, which was -0.7999999999999999 lower than the previous day. The implied volatity was 45.17, the open interest changed by 0 which decreased total open position to 497
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 1.45, which was 0.050000000000000044 higher than the previous day. The implied volatity was 43.85, the open interest changed by 0 which decreased total open position to 497
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 1.4, which was -0.7000000000000002 lower than the previous day. The implied volatity was 38.83, the open interest changed by -22 which decreased total open position to 498
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 2.05, which was -0.30000000000000027 lower than the previous day. The implied volatity was 37.81, the open interest changed by -18 which decreased total open position to 520
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 2.4, which was -1.4 lower than the previous day. The implied volatity was 38.41, the open interest changed by -89 which decreased total open position to 538
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 3.7, which was -0.2999999999999998 lower than the previous day. The implied volatity was 39.04, the open interest changed by 95 which increased total open position to 627
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 3.9, which was -2.85 lower than the previous day. The implied volatity was 36.4, the open interest changed by 37 which increased total open position to 533
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 6.7, which was 0.35 higher than the previous day. The implied volatity was 35.76, the open interest changed by -32 which decreased total open position to 496
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 6.4, which was -19.6 lower than the previous day. The implied volatity was 37.09, the open interest changed by 88 which increased total open position to 536
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 26.25, which was -2.15 lower than the previous day. The implied volatity was 38.27, the open interest changed by -28 which decreased total open position to 448
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 29, which was -21.45 lower than the previous day. The implied volatity was 37.06, the open interest changed by 165 which increased total open position to 500
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 50.25, which was 1.25 higher than the previous day. The implied volatity was 38.04, the open interest changed by 19 which increased total open position to 335
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 47.1, which was -22 lower than the previous day. The implied volatity was 35.75, the open interest changed by 76 which increased total open position to 318
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 69.55, which was 20.8 higher than the previous day. The implied volatity was 39.05, the open interest changed by -14 which decreased total open position to 240
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 48.6, which was 10.1 higher than the previous day. The implied volatity was 35.77, the open interest changed by 133 which increased total open position to 255
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 38.5, which was -15.75 lower than the previous day. The implied volatity was 33.15, the open interest changed by 20 which increased total open position to 122
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 53.35, which was 29.35 higher than the previous day. The implied volatity was 34.86, the open interest changed by 93 which increased total open position to 101
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 24, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 24, which was 0.5 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 24, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 24, which was 0.5 higher than the previous day. The implied volatity was 28.72, the open interest changed by 0 which decreased total open position to 6
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 23.5, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 23.5, which was 17.55 higher 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 23.5, which was 17.55 higher 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 23.5, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 11 Mar AXISBANK was trading at 1255.80. The strike last trading price was 23.5, which was 17.55 higher than the previous day. The implied volatity was 26.86, the open interest changed by 4 which increased total open position to 4
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 7.14, 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 5.95, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
On 6 Mar AXISBANK was trading at 1315.80. 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
On 5 Mar AXISBANK was trading at 1349.10. 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
On 4 Mar AXISBANK was trading at 1351.30. 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
