AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
24 Apr 2026 01:34 PM IST
| AXISBANK 28-Apr-2026 (4d) 1250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0
Theta: -0.4
Gamma: 0.00101
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1359.50 | 109 | -10 | 39.09 | 19 | -11 | 879 | |||||||||
| 23 Apr | 1369.60 | 119 | -11 | 42.96 | 30 | -17 | 891 | |||||||||
| 22 Apr | 1379.60 | 130 | 4.099999999999994 | 43.49 | 22 | -7 | 909 | |||||||||
| 21 Apr | 1377.70 | 126.15 | 17.900000000000006 | 42.43 | 30 | -1 | 926 | |||||||||
| 20 Apr | 1354.70 | 108.25 | -7.349999999999994 | 40.99 | 58 | -6 | 927 | |||||||||
| 17 Apr | 1359.10 | 118.05 | 13.549999999999997 | 32.44 | 57 | 20 | 933 | |||||||||
| 16 Apr | 1349.60 | 103.5 | -4.200000000000003 | 27.07 | 586 | 187 | 1,330 | |||||||||
| 15 Apr | 1355.50 | 107.7 | -3.3499999999999943 | 29.49 | 44 | -9 | 1,144 | |||||||||
| 13 Apr | 1353.60 | 111.25 | 3.0999999999999943 | 37.96 | 49 | -6 | 1,153 | |||||||||
| 10 Apr | 1350.80 | 108.15 | 22.5 | 27.7 | 68 | 2 | 1,159 | |||||||||
| 9 Apr | 1318.50 | 85.5 | -9.25 | 30.19 | 196 | 12 | 1,156 | |||||||||
| 8 Apr | 1333.00 | 95.2 | 53.15 | 26.19 | 786 | -93 | 1,152 | |||||||||
| 7 Apr | 1250.10 | 40 | -1.9 | 31.8 | 2,498 | 181 | 1,264 | |||||||||
| 6 Apr | 1245.30 | 40.15 | 16.35 | 35.04 | 3,348 | 85 | 1,079 | |||||||||
| 2 Apr | 1197.90 | 24 | 0.95 | 32.4 | 2,520 | 171 | 997 | |||||||||
| 1 Apr | 1193.10 | 23.9 | 6.2 | 31.06 | 2,410 | 111 | 825 | |||||||||
| 30 Mar | 1161.30 | 18 | -12.65 | 33.3 | 1,625 | 54 | 715 | |||||||||
| 27 Mar | 1205.20 | 29.85 | -5.45 | 31.43 | 511 | 109 | 664 | |||||||||
| 25 Mar | 1222.10 | 35.25 | 9.55 | 29 | 996 | 315 | 555 | |||||||||
| 24 Mar | 1192.70 | 26.45 | 2.65 | 29.83 | 214 | 26 | 240 | |||||||||
| 23 Mar | 1170.60 | 23.6 | -7.1 | 33.62 | 262 | 0 | 212 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 1203.90 | 30.65 | -1.1 | 27.92 | 102 | 4 | 211 | |||||||||
| 19 Mar | 1207.00 | 32.9 | -13.65 | 28.02 | 160 | 53 | 206 | |||||||||
| 18 Mar | 1253.20 | 46.5 | 8.8 | 23.23 | 103 | -7 | 153 | |||||||||
| 17 Mar | 1228.10 | 38 | 3.55 | 25.04 | 39 | -7 | 160 | |||||||||
| 16 Mar | 1214.70 | 35 | 3.95 | 26.77 | 166 | 115 | 165 | |||||||||
| 13 Mar | 1197.30 | 30.3 | -15.4 | 26.58 | 50 | 33 | 50 | |||||||||
| 12 Mar | 1234.50 | 46 | -17.5 | 25.79 | 18 | 12 | 19 | |||||||||
| 11 Mar | 1255.80 | 63.5 | -26.75 | 29.31 | 2 | 0 | 6 | |||||||||
| 10 Mar | 1314.70 | 90.25 | 19.45 | 16.68 | 3 | 0 | 6 | |||||||||
| 9 Mar | 1288.30 | 70.8 | -92.1 | 20.34 | 8 | 6 | 6 | |||||||||
| 6 Mar | 1315.80 | 162.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1349.10 | 162.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1351.30 | 162.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1250 expiring on 28APR2026
Delta for 1250 CE is 0.97
Historical price for 1250 CE is as follows
On 24 Apr AXISBANK was trading at 1359.50. The strike last trading price was 109, which was -10 lower than the previous day. The implied volatity was 39.09, the open interest changed by -11 which decreased total open position to 879
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 119, which was -11 lower than the previous day. The implied volatity was 42.96, the open interest changed by -17 which decreased total open position to 891
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 130, which was 4.099999999999994 higher than the previous day. The implied volatity was 43.49, the open interest changed by -7 which decreased total open position to 909
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 126.15, which was 17.900000000000006 higher than the previous day. The implied volatity was 42.43, the open interest changed by -1 which decreased total open position to 926
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 108.25, which was -7.349999999999994 lower than the previous day. The implied volatity was 40.99, the open interest changed by -6 which decreased total open position to 927
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 118.05, which was 13.549999999999997 higher than the previous day. The implied volatity was 32.44, the open interest changed by 20 which increased total open position to 933
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 103.5, which was -4.200000000000003 lower than the previous day. The implied volatity was 27.07, the open interest changed by 187 which increased total open position to 1330
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 107.7, which was -3.3499999999999943 lower than the previous day. The implied volatity was 29.49, the open interest changed by -9 which decreased total open position to 1144
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 111.25, which was 3.0999999999999943 higher than the previous day. The implied volatity was 37.96, the open interest changed by -6 which decreased total open position to 1153
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 108.15, which was 22.5 higher than the previous day. The implied volatity was 27.7, the open interest changed by 2 which increased total open position to 1159
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 85.5, which was -9.25 lower than the previous day. The implied volatity was 30.19, the open interest changed by 12 which increased total open position to 1156
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 95.2, which was 53.15 higher than the previous day. The implied volatity was 26.19, the open interest changed by -93 which decreased total open position to 1152
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 40, which was -1.9 lower than the previous day. The implied volatity was 31.8, the open interest changed by 181 which increased total open position to 1264
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 40.15, which was 16.35 higher than the previous day. The implied volatity was 35.04, the open interest changed by 85 which increased total open position to 1079
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 24, which was 0.95 higher than the previous day. The implied volatity was 32.4, the open interest changed by 171 which increased total open position to 997
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 23.9, which was 6.2 higher than the previous day. The implied volatity was 31.06, the open interest changed by 111 which increased total open position to 825
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 18, which was -12.65 lower than the previous day. The implied volatity was 33.3, the open interest changed by 54 which increased total open position to 715
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 29.85, which was -5.45 lower than the previous day. The implied volatity was 31.43, the open interest changed by 109 which increased total open position to 664
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 35.25, which was 9.55 higher than the previous day. The implied volatity was 29, the open interest changed by 315 which increased total open position to 555
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 26.45, which was 2.65 higher than the previous day. The implied volatity was 29.83, the open interest changed by 26 which increased total open position to 240
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 23.6, which was -7.1 lower than the previous day. The implied volatity was 33.62, the open interest changed by 0 which decreased total open position to 212
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 30.65, which was -1.1 lower than the previous day. The implied volatity was 27.92, the open interest changed by 4 which increased total open position to 211
On 19 Mar AXISBANK was trading at 1207.00. The strike last trading price was 32.9, which was -13.65 lower than the previous day. The implied volatity was 28.02, the open interest changed by 53 which increased total open position to 206
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 46.5, which was 8.8 higher than the previous day. The implied volatity was 23.23, the open interest changed by -7 which decreased total open position to 153
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 38, which was 3.55 higher than the previous day. The implied volatity was 25.04, the open interest changed by -7 which decreased total open position to 160
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 35, which was 3.95 higher than the previous day. The implied volatity was 26.77, the open interest changed by 115 which increased total open position to 165
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 30.3, which was -15.4 lower than the previous day. The implied volatity was 26.58, the open interest changed by 33 which increased total open position to 50
On 12 Mar AXISBANK was trading at 1234.50. The strike last trading price was 46, which was -17.5 lower than the previous day. The implied volatity was 25.79, the open interest changed by 12 which increased total open position to 19
On 11 Mar AXISBANK was trading at 1255.80. The strike last trading price was 63.5, which was -26.75 lower than the previous day. The implied volatity was 29.31, the open interest changed by 0 which decreased total open position to 6
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 90.25, which was 19.45 higher than the previous day. The implied volatity was 16.68, the open interest changed by 0 which decreased total open position to 6
On 9 Mar AXISBANK was trading at 1288.30. The strike last trading price was 70.8, which was -92.1 lower than the previous day. The implied volatity was 20.34, the open interest changed by 6 which increased total open position to 6
On 6 Mar AXISBANK was trading at 1315.80. The strike last trading price was 162.9, 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 162.9, 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 162.9, 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) 1250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0
Theta: -0.5
Gamma: 0.00133
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1359.50 | 1.15 | 0.1499999999999999 | 44.7 | 195 | -12 | 984 |
| 23 Apr | 1369.60 | 1.05 | -0.25 | 42.99 | 128 | -24 | 996 |
| 22 Apr | 1379.60 | 1.3 | -0.3999999999999999 | 42.64 | 449 | -14 | 1,023 |
| 21 Apr | 1377.70 | 1.75 | -2 | 42.69 | 446 | -104 | 1,036 |
| 20 Apr | 1354.70 | 3.85 | 0.5500000000000003 | 42.06 | 624 | -64 | 1,139 |
| 17 Apr | 1359.10 | 3.2 | -1.6499999999999995 | 36.53 | 420 | -16 | 1,206 |
| 16 Apr | 1349.60 | 5.1 | -0.05000000000000071 | 36.32 | 582 | -77 | 1,222 |
| 15 Apr | 1355.50 | 5.2 | -2.0999999999999996 | 35.73 | 722 | 29 | 1,293 |
| 13 Apr | 1353.60 | 7.2 | -0.34999999999999964 | 37.12 | 784 | 130 | 1,267 |
| 10 Apr | 1350.80 | 7.4 | -5.5 | 34.3 | 1,529 | 203 | 1,136 |
| 9 Apr | 1318.50 | 12.8 | 1.7 | 34.11 | 1,444 | 184 | 932 |
| 8 Apr | 1333.00 | 11.25 | -29.9 | 34.72 | 2,530 | 285 | 745 |
| 7 Apr | 1250.10 | 42 | -1.65 | 36.99 | 800 | 143 | 437 |
| 6 Apr | 1245.30 | 45 | -27 | 35.01 | 652 | 82 | 289 |
| 2 Apr | 1197.90 | 71.6 | 0.05 | 36.2 | 27 | 7 | 205 |
| 1 Apr | 1193.10 | 70.35 | -26 | 35.65 | 287 | 60 | 196 |
| 30 Mar | 1161.30 | 96.35 | 26.65 | 39.13 | 49 | 13 | 136 |
| 27 Mar | 1205.20 | 69.1 | 12.3 | 34.3 | 87 | 34 | 122 |
| 25 Mar | 1222.10 | 57.15 | -19.7 | 32.03 | 72 | -8 | 81 |
| 24 Mar | 1192.70 | 77.2 | -8.8 | 35.13 | 40 | -2 | 89 |
| 23 Mar | 1170.60 | 86 | 20.5 | 28.8 | 6 | -2 | 92 |
| 20 Mar | 1203.90 | 65.8 | 0.75 | 30.61 | 18 | -4 | 94 |
| 19 Mar | 1207.00 | 65.2 | 27.4 | 31.22 | 40 | -11 | 99 |
| 18 Mar | 1253.20 | 37.7 | -14.3 | 26.92 | 58 | 20 | 110 |
| 17 Mar | 1228.10 | 52 | -17.35 | 28.84 | 2 | 0 | 90 |
| 16 Mar | 1214.70 | 69.35 | -2.05 | 34.64 | 20 | -14 | 91 |
| 13 Mar | 1197.30 | 71.4 | 22.4 | 30.13 | 51 | -14 | 108 |
| 12 Mar | 1234.50 | 49 | 8.55 | 27.99 | 46 | 33 | 121 |
| 11 Mar | 1255.80 | 40.85 | 22.9 | 28 | 48 | 5 | 87 |
| 10 Mar | 1314.70 | 17.9 | -12.55 | 26.34 | 32 | 20 | 81 |
| 9 Mar | 1288.30 | 30.45 | 10.7 | 28.58 | 22 | 15 | 60 |
| 6 Mar | 1315.80 | 20 | 6.9 | 26.42 | 32 | 15 | 40 |
| 5 Mar | 1349.10 | 13.1 | 2.1 | 26.36 | 29 | 24 | 24 |
| 4 Mar | 1351.30 | 11 | 0 | 6.49 | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1250 expiring on 28APR2026
Delta for 1250 PE is -0.04
Historical price for 1250 PE is as follows
On 24 Apr AXISBANK was trading at 1359.50. The strike last trading price was 1.15, which was 0.1499999999999999 higher than the previous day. The implied volatity was 44.7, the open interest changed by -12 which decreased total open position to 984
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 42.99, the open interest changed by -24 which decreased total open position to 996
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 1.3, which was -0.3999999999999999 lower than the previous day. The implied volatity was 42.64, the open interest changed by -14 which decreased total open position to 1023
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 1.75, which was -2 lower than the previous day. The implied volatity was 42.69, the open interest changed by -104 which decreased total open position to 1036
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 3.85, which was 0.5500000000000003 higher than the previous day. The implied volatity was 42.06, the open interest changed by -64 which decreased total open position to 1139
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 3.2, which was -1.6499999999999995 lower than the previous day. The implied volatity was 36.53, the open interest changed by -16 which decreased total open position to 1206
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 5.1, which was -0.05000000000000071 lower than the previous day. The implied volatity was 36.32, the open interest changed by -77 which decreased total open position to 1222
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 5.2, which was -2.0999999999999996 lower than the previous day. The implied volatity was 35.73, the open interest changed by 29 which increased total open position to 1293
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 7.2, which was -0.34999999999999964 lower than the previous day. The implied volatity was 37.12, the open interest changed by 130 which increased total open position to 1267
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 7.4, which was -5.5 lower than the previous day. The implied volatity was 34.3, the open interest changed by 203 which increased total open position to 1136
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 12.8, which was 1.7 higher than the previous day. The implied volatity was 34.11, the open interest changed by 184 which increased total open position to 932
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 11.25, which was -29.9 lower than the previous day. The implied volatity was 34.72, the open interest changed by 285 which increased total open position to 745
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 42, which was -1.65 lower than the previous day. The implied volatity was 36.99, the open interest changed by 143 which increased total open position to 437
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 45, which was -27 lower than the previous day. The implied volatity was 35.01, the open interest changed by 82 which increased total open position to 289
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 71.6, which was 0.05 higher than the previous day. The implied volatity was 36.2, the open interest changed by 7 which increased total open position to 205
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 70.35, which was -26 lower than the previous day. The implied volatity was 35.65, the open interest changed by 60 which increased total open position to 196
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 96.35, which was 26.65 higher than the previous day. The implied volatity was 39.13, the open interest changed by 13 which increased total open position to 136
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 69.1, which was 12.3 higher than the previous day. The implied volatity was 34.3, the open interest changed by 34 which increased total open position to 122
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 57.15, which was -19.7 lower than the previous day. The implied volatity was 32.03, the open interest changed by -8 which decreased total open position to 81
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 77.2, which was -8.8 lower than the previous day. The implied volatity was 35.13, the open interest changed by -2 which decreased total open position to 89
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 86, which was 20.5 higher than the previous day. The implied volatity was 28.8, the open interest changed by -2 which decreased total open position to 92
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 65.8, which was 0.75 higher than the previous day. The implied volatity was 30.61, the open interest changed by -4 which decreased total open position to 94
On 19 Mar AXISBANK was trading at 1207.00. The strike last trading price was 65.2, which was 27.4 higher than the previous day. The implied volatity was 31.22, the open interest changed by -11 which decreased total open position to 99
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 37.7, which was -14.3 lower than the previous day. The implied volatity was 26.92, the open interest changed by 20 which increased total open position to 110
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 52, which was -17.35 lower than the previous day. The implied volatity was 28.84, the open interest changed by 0 which decreased total open position to 90
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 69.35, which was -2.05 lower than the previous day. The implied volatity was 34.64, the open interest changed by -14 which decreased total open position to 91
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 71.4, which was 22.4 higher than the previous day. The implied volatity was 30.13, the open interest changed by -14 which decreased total open position to 108
On 12 Mar AXISBANK was trading at 1234.50. The strike last trading price was 49, which was 8.55 higher than the previous day. The implied volatity was 27.99, the open interest changed by 33 which increased total open position to 121
On 11 Mar AXISBANK was trading at 1255.80. The strike last trading price was 40.85, which was 22.9 higher than the previous day. The implied volatity was 28, the open interest changed by 5 which increased total open position to 87
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 17.9, which was -12.55 lower than the previous day. The implied volatity was 26.34, the open interest changed by 20 which increased total open position to 81
On 9 Mar AXISBANK was trading at 1288.30. The strike last trading price was 30.45, which was 10.7 higher than the previous day. The implied volatity was 28.58, the open interest changed by 15 which increased total open position to 60
On 6 Mar AXISBANK was trading at 1315.80. The strike last trading price was 20, which was 6.9 higher than the previous day. The implied volatity was 26.42, the open interest changed by 15 which increased total open position to 40
On 5 Mar AXISBANK was trading at 1349.10. The strike last trading price was 13.1, which was 2.1 higher than the previous day. The implied volatity was 26.36, the open interest changed by 24 which increased total open position to 24
On 4 Mar AXISBANK was trading at 1351.30. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 6.49, the open interest changed by 0 which decreased total open position to 0
