AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
24 Apr 2026 01:34 PM IST
| AXISBANK 28-Apr-2026 (4d) 1230 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0
Theta: -0.56
Gamma: 0.00097
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1359.50 | 126 | -12.849999999999994 | 47.11 | 4 | 0 | 458 | |||||||||
| 23 Apr | 1369.60 | 138.85 | 2.1500000000000057 | 45.11 | 1 | 0 | 459 | |||||||||
| 22 Apr | 1379.60 | 136.7 | 7.599999999999994 | 43.14 | 5 | -4 | 459 | |||||||||
| 21 Apr | 1377.70 | 129.1 | 2.549999999999997 | 43.85 | 0 | 0 | 463 | |||||||||
| 20 Apr | 1354.70 | 129.1 | -6.349999999999994 | 43.85 | 138 | -103 | 465 | |||||||||
| 17 Apr | 1359.10 | 135.45 | 12.549999999999983 | 36.18 | 83 | -70 | 568 | |||||||||
| 16 Apr | 1349.60 | 123.15 | -5.349999999999994 | 30.09 | 25 | -11 | 639 | |||||||||
| 15 Apr | 1355.50 | 128.7 | 3.499999999999986 | 36.87 | 8 | 0 | 650 | |||||||||
| 13 Apr | 1353.60 | 125.2 | -2.0999999999999943 | 27.51 | 0 | 0 | 650 | |||||||||
| 10 Apr | 1350.80 | 125.2 | 23.85000000000001 | 27.51 | 17 | -8 | 650 | |||||||||
| 9 Apr | 1318.50 | 100.85 | -11.95 | 28.4 | 8 | 1 | 659 | |||||||||
| 8 Apr | 1333.00 | 113.1 | 59.55 | 26.52 | 179 | -38 | 658 | |||||||||
| 7 Apr | 1250.10 | 51.5 | -1.75 | 32.4 | 1,765 | -11 | 697 | |||||||||
| 6 Apr | 1245.30 | 50.9 | 19 | 35.69 | 2,784 | 264 | 708 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 1197.90 | 31.6 | 1.15 | 32.76 | 882 | 141 | 445 | |||||||||
| 1 Apr | 1193.10 | 31.5 | 8.6 | 31.32 | 1,190 | -85 | 304 | |||||||||
| 30 Mar | 1161.30 | 25 | -14.2 | 34.56 | 879 | 121 | 390 | |||||||||
| 27 Mar | 1205.20 | 38.45 | -7 | 31.99 | 313 | 76 | 268 | |||||||||
| 25 Mar | 1222.10 | 45.5 | 11.5 | 29.83 | 291 | 131 | 195 | |||||||||
| 24 Mar | 1192.70 | 34 | 3.4 | 30.04 | 14 | 4 | 65 | |||||||||
| 23 Mar | 1170.60 | 29.95 | -10.2 | 33.88 | 22 | 3 | 61 | |||||||||
| 20 Mar | 1203.90 | 40.15 | -3.1 | 28.84 | 25 | 15 | 59 | |||||||||
| 19 Mar | 1207.00 | 42.7 | -10.4 | 28.95 | 17 | 6 | 42 | |||||||||
| 18 Mar | 1253.20 | 53.1 | 5 | 19.97 | 1 | 0 | 37 | |||||||||
| 17 Mar | 1228.10 | 47.65 | 10.95 | 25 | 15 | 3 | 37 | |||||||||
| 16 Mar | 1214.70 | 36.7 | -1.85 | 22.54 | 1 | 0 | 35 | |||||||||
| 13 Mar | 1197.30 | 38.55 | -20.95 | 26.85 | 32 | 20 | 34 | |||||||||
| 12 Mar | 1234.50 | 59.5 | -120.3 | 27.67 | 15 | 14 | 14 | |||||||||
| 11 Mar | 1255.80 | 179.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1314.70 | 179.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1288.30 | 179.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1315.80 | 179.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1349.10 | 179.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1351.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1230 expiring on 28APR2026
Delta for 1230 CE is 0.97
Historical price for 1230 CE is as follows
On 24 Apr AXISBANK was trading at 1359.50. The strike last trading price was 126, which was -12.849999999999994 lower than the previous day. The implied volatity was 47.11, the open interest changed by 0 which decreased total open position to 458
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 138.85, which was 2.1500000000000057 higher than the previous day. The implied volatity was 45.11, the open interest changed by 0 which decreased total open position to 459
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 136.7, which was 7.599999999999994 higher than the previous day. The implied volatity was 43.14, the open interest changed by -4 which decreased total open position to 459
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 129.1, which was 2.549999999999997 higher than the previous day. The implied volatity was 43.85, the open interest changed by 0 which decreased total open position to 463
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 129.1, which was -6.349999999999994 lower than the previous day. The implied volatity was 43.85, the open interest changed by -103 which decreased total open position to 465
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 135.45, which was 12.549999999999983 higher than the previous day. The implied volatity was 36.18, the open interest changed by -70 which decreased total open position to 568
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 123.15, which was -5.349999999999994 lower than the previous day. The implied volatity was 30.09, the open interest changed by -11 which decreased total open position to 639
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 128.7, which was 3.499999999999986 higher than the previous day. The implied volatity was 36.87, the open interest changed by 0 which decreased total open position to 650
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 125.2, which was -2.0999999999999943 lower than the previous day. The implied volatity was 27.51, the open interest changed by 0 which decreased total open position to 650
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 125.2, which was 23.85000000000001 higher than the previous day. The implied volatity was 27.51, the open interest changed by -8 which decreased total open position to 650
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 100.85, which was -11.95 lower than the previous day. The implied volatity was 28.4, the open interest changed by 1 which increased total open position to 659
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 113.1, which was 59.55 higher than the previous day. The implied volatity was 26.52, the open interest changed by -38 which decreased total open position to 658
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 51.5, which was -1.75 lower than the previous day. The implied volatity was 32.4, the open interest changed by -11 which decreased total open position to 697
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 50.9, which was 19 higher than the previous day. The implied volatity was 35.69, the open interest changed by 264 which increased total open position to 708
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 31.6, which was 1.15 higher than the previous day. The implied volatity was 32.76, the open interest changed by 141 which increased total open position to 445
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 31.5, which was 8.6 higher than the previous day. The implied volatity was 31.32, the open interest changed by -85 which decreased total open position to 304
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 25, which was -14.2 lower than the previous day. The implied volatity was 34.56, the open interest changed by 121 which increased total open position to 390
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 38.45, which was -7 lower than the previous day. The implied volatity was 31.99, the open interest changed by 76 which increased total open position to 268
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 45.5, which was 11.5 higher than the previous day. The implied volatity was 29.83, the open interest changed by 131 which increased total open position to 195
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 34, which was 3.4 higher than the previous day. The implied volatity was 30.04, the open interest changed by 4 which increased total open position to 65
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 29.95, which was -10.2 lower than the previous day. The implied volatity was 33.88, the open interest changed by 3 which increased total open position to 61
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 40.15, which was -3.1 lower than the previous day. The implied volatity was 28.84, the open interest changed by 15 which increased total open position to 59
On 19 Mar AXISBANK was trading at 1207.00. The strike last trading price was 42.7, which was -10.4 lower than the previous day. The implied volatity was 28.95, the open interest changed by 6 which increased total open position to 42
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 53.1, which was 5 higher than the previous day. The implied volatity was 19.97, the open interest changed by 0 which decreased total open position to 37
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 47.65, which was 10.95 higher than the previous day. The implied volatity was 25, the open interest changed by 3 which increased total open position to 37
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 36.7, which was -1.85 lower than the previous day. The implied volatity was 22.54, the open interest changed by 0 which decreased total open position to 35
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 38.55, which was -20.95 lower than the previous day. The implied volatity was 26.85, the open interest changed by 20 which increased total open position to 34
On 12 Mar AXISBANK was trading at 1234.50. The strike last trading price was 59.5, which was -120.3 lower than the previous day. The implied volatity was 27.67, the open interest changed by 14 which increased total open position to 14
On 11 Mar AXISBANK was trading at 1255.80. The strike last trading price was 179.8, 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 179.8, 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 179.8, 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 179.8, 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 179.8, 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) 1230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.24
Gamma: 0.0008
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1359.50 | 0.6 | 0 | 45.46 | 50 | 10 | 435 |
| 23 Apr | 1369.60 | 0.6 | -0.30000000000000004 | 45.25 | 22 | -7 | 427 |
| 22 Apr | 1379.60 | 0.9 | -0.15000000000000002 | 46.16 | 114 | -17 | 433 |
| 21 Apr | 1377.70 | 1 | -1.2999999999999998 | 43.5 | 144 | -43 | 453 |
| 20 Apr | 1354.70 | 2.45 | 0.3500000000000001 | 43.18 | 287 | -23 | 495 |
| 17 Apr | 1359.10 | 2 | -1.2999999999999998 | 36.99 | 140 | 5 | 525 |
| 16 Apr | 1349.60 | 3.35 | -0.04999999999999982 | 37.23 | 312 | -40 | 520 |
| 15 Apr | 1355.50 | 3.55 | -1.6500000000000004 | 36.77 | 257 | -38 | 558 |
| 13 Apr | 1353.60 | 5.05 | -0.40000000000000036 | 37.59 | 151 | -4 | 596 |
| 10 Apr | 1350.80 | 5.35 | -4 | 35.19 | 550 | -74 | 599 |
| 9 Apr | 1318.50 | 9 | 0.6 | 34.49 | 282 | 29 | 673 |
| 8 Apr | 1333.00 | 8.25 | -24.5 | 35.53 | 1,252 | 91 | 643 |
| 7 Apr | 1250.10 | 33.8 | -1.2 | 37.93 | 1,647 | 70 | 557 |
| 6 Apr | 1245.30 | 36.4 | -23.4 | 36.11 | 1,036 | 264 | 487 |
| 2 Apr | 1197.90 | 59.5 | -0.5 | 36.51 | 3 | 1 | 222 |
| 1 Apr | 1193.10 | 58 | -24.95 | 35.64 | 370 | 33 | 221 |
| 30 Mar | 1161.30 | 82.95 | 24.2 | 39.51 | 33 | 14 | 189 |
| 27 Mar | 1205.20 | 57.8 | 11.25 | 34.73 | 129 | 57 | 174 |
| 25 Mar | 1222.10 | 46.6 | -29.3 | 32.19 | 164 | 91 | 117 |
| 24 Mar | 1192.70 | 75.9 | 20.55 | - | 0 | 0 | 26 |
| 23 Mar | 1170.60 | 75.9 | 20.55 | 31.86 | 16 | -8 | 25 |
| 20 Mar | 1203.90 | 54.7 | -0.7 | 30.96 | 14 | 12 | 33 |
| 19 Mar | 1207.00 | 55.4 | 24.4 | 32.21 | 17 | 7 | 21 |
| 18 Mar | 1253.20 | 31 | -12.9 | 28.07 | 1 | 0 | 13 |
| 17 Mar | 1228.10 | 43.9 | -18.95 | 30.07 | 3 | 2 | 13 |
| 16 Mar | 1214.70 | 62.85 | 23.65 | 36.86 | 2 | 0 | 12 |
| 13 Mar | 1197.30 | 39.2 | 10.05 | - | 0 | -1 | 0 |
| 12 Mar | 1234.50 | 39.2 | 10.05 | 27.86 | 2 | 13 | 0 |
| 11 Mar | 1255.80 | 29.15 | 21 | 26.04 | 33 | 20 | 20 |
| 10 Mar | 1314.70 | 8.15 | 0 | 6.12 | 0 | 0 | 0 |
| 9 Mar | 1288.30 | 8.15 | 0 | 4.42 | 0 | 0 | 0 |
| 6 Mar | 1315.80 | 8.15 | 0 | 5.81 | 0 | 0 | 0 |
| 5 Mar | 1349.10 | 8.15 | 0 | 7.36 | 0 | 0 | 0 |
| 4 Mar | 1351.30 | 0 | 0 | - | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1230 expiring on 28APR2026
Delta for 1230 PE is -0.02
Historical price for 1230 PE is as follows
On 24 Apr AXISBANK was trading at 1359.50. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 45.46, the open interest changed by 10 which increased total open position to 435
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 0.6, which was -0.30000000000000004 lower than the previous day. The implied volatity was 45.25, the open interest changed by -7 which decreased total open position to 427
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 0.9, which was -0.15000000000000002 lower than the previous day. The implied volatity was 46.16, the open interest changed by -17 which decreased total open position to 433
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 1, which was -1.2999999999999998 lower than the previous day. The implied volatity was 43.5, the open interest changed by -43 which decreased total open position to 453
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 2.45, which was 0.3500000000000001 higher than the previous day. The implied volatity was 43.18, the open interest changed by -23 which decreased total open position to 495
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 2, which was -1.2999999999999998 lower than the previous day. The implied volatity was 36.99, the open interest changed by 5 which increased total open position to 525
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 3.35, which was -0.04999999999999982 lower than the previous day. The implied volatity was 37.23, the open interest changed by -40 which decreased total open position to 520
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 3.55, which was -1.6500000000000004 lower than the previous day. The implied volatity was 36.77, the open interest changed by -38 which decreased total open position to 558
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 5.05, which was -0.40000000000000036 lower than the previous day. The implied volatity was 37.59, the open interest changed by -4 which decreased total open position to 596
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 5.35, which was -4 lower than the previous day. The implied volatity was 35.19, the open interest changed by -74 which decreased total open position to 599
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 9, which was 0.6 higher than the previous day. The implied volatity was 34.49, the open interest changed by 29 which increased total open position to 673
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 8.25, which was -24.5 lower than the previous day. The implied volatity was 35.53, the open interest changed by 91 which increased total open position to 643
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 33.8, which was -1.2 lower than the previous day. The implied volatity was 37.93, the open interest changed by 70 which increased total open position to 557
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 36.4, which was -23.4 lower than the previous day. The implied volatity was 36.11, the open interest changed by 264 which increased total open position to 487
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 59.5, which was -0.5 lower than the previous day. The implied volatity was 36.51, the open interest changed by 1 which increased total open position to 222
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 58, which was -24.95 lower than the previous day. The implied volatity was 35.64, the open interest changed by 33 which increased total open position to 221
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 82.95, which was 24.2 higher than the previous day. The implied volatity was 39.51, the open interest changed by 14 which increased total open position to 189
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 57.8, which was 11.25 higher than the previous day. The implied volatity was 34.73, the open interest changed by 57 which increased total open position to 174
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 46.6, which was -29.3 lower than the previous day. The implied volatity was 32.19, the open interest changed by 91 which increased total open position to 117
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 75.9, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 75.9, which was 20.55 higher than the previous day. The implied volatity was 31.86, the open interest changed by -8 which decreased total open position to 25
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 54.7, which was -0.7 lower than the previous day. The implied volatity was 30.96, the open interest changed by 12 which increased total open position to 33
On 19 Mar AXISBANK was trading at 1207.00. The strike last trading price was 55.4, which was 24.4 higher than the previous day. The implied volatity was 32.21, the open interest changed by 7 which increased total open position to 21
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 31, which was -12.9 lower than the previous day. The implied volatity was 28.07, the open interest changed by 0 which decreased total open position to 13
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 43.9, which was -18.95 lower than the previous day. The implied volatity was 30.07, the open interest changed by 2 which increased total open position to 13
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 62.85, which was 23.65 higher than the previous day. The implied volatity was 36.86, the open interest changed by 0 which decreased total open position to 12
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 39.2, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 12 Mar AXISBANK was trading at 1234.50. The strike last trading price was 39.2, which was 10.05 higher than the previous day. The implied volatity was 27.86, the open interest changed by 13 which increased total open position to 0
On 11 Mar AXISBANK was trading at 1255.80. The strike last trading price was 29.15, which was 21 higher than the previous day. The implied volatity was 26.04, the open interest changed by 20 which increased total open position to 20
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 6.12, 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 8.15, which was 0 lower than the previous day. The implied volatity was 4.42, 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 8.15, which was 0 lower than the previous day. The implied volatity was 5.81, 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 8.15, which was 0 lower than the previous day. The implied volatity was 7.36, 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
