AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
17 Mar 2026 04:12 PM IST
| AXISBANK 30-MAR-2026 1250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.87
Theta: -0.8
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 17 Mar | 1228.10 | 11.45 | 1.55 | 20.35 | 3,662 | -262 | 3,430 | |||||||||
| 16 Mar | 1214.70 | 9.95 | -0.6 | 23.05 | 6,007 | 810 | 3,734 | |||||||||
| 13 Mar | 1197.30 | 10.3 | -14.65 | 25.75 | 7,616 | 1,874 | 2,935 | |||||||||
| 12 Mar | 1234.50 | 25.9 | -11.55 | 27.48 | 5,116 | 568 | 1,071 | |||||||||
| 11 Mar | 1255.80 | 36.25 | -43.85 | 27.03 | 535 | 170 | 502 | |||||||||
| 10 Mar | 1314.70 | 80.05 | 18.9 | 23.4 | 59 | 8 | 329 | |||||||||
| 9 Mar | 1288.30 | 60 | -21.2 | 27.57 | 583 | 205 | 323 | |||||||||
| 6 Mar | 1315.80 | 81.85 | -26.15 | 25.47 | 5 | -3 | 119 | |||||||||
| 5 Mar | 1349.10 | 108 | -3.5 | 12.4 | 8 | 4 | 122 | |||||||||
| 4 Mar | 1351.30 | 108.2 | -20.4 | 20.99 | 105 | 92 | 117 | |||||||||
| 2 Mar | 1372.30 | 128.6 | -18.05 | 21.98 | 14 | 7 | 24 | |||||||||
| 27 Feb | 1383.90 | 146.65 | 19.65 | - | 0 | 0 | 17 | |||||||||
| 26 Feb | 1395.50 | 146.65 | 19.65 | - | 0 | 0 | 17 | |||||||||
| 25 Feb | 1403.00 | 146.65 | 19.65 | - | 0 | 0 | 17 | |||||||||
| 24 Feb | 1387.60 | 146.65 | 19.65 | - | 0 | 0 | 17 | |||||||||
| 23 Feb | 1386.70 | 146.65 | 19.65 | 17.48 | 7 | 6 | 16 | |||||||||
| 20 Feb | 1368.30 | 127 | 5 | - | 2 | 1 | 9 | |||||||||
| 19 Feb | 1356.60 | 122 | 4 | 25.22 | 6 | 5 | 7 | |||||||||
| 18 Feb | 1377.00 | 118 | 14.5 | - | 2 | 1 | 1 | |||||||||
| 17 Feb | 1357.20 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1358.30 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1332.30 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1340.00 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1347.30 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1356.70 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1341.40 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1341.60 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1330.60 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1338.70 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1356.20 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1311.50 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1340.40 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1370.40 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1363.70 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1319.80 | 103.5 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1250 expiring on 30MAR2026
Delta for 1250 CE is 0.36
Historical price for 1250 CE is as follows
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 11.45, which was 1.55 higher than the previous day. The implied volatity was 20.35, the open interest changed by -262 which decreased total open position to 3430
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 9.95, which was -0.6 lower than the previous day. The implied volatity was 23.05, the open interest changed by 810 which increased total open position to 3734
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 10.3, which was -14.65 lower than the previous day. The implied volatity was 25.75, the open interest changed by 1874 which increased total open position to 2935
On 12 Mar AXISBANK was trading at 1234.50. The strike last trading price was 25.9, which was -11.55 lower than the previous day. The implied volatity was 27.48, the open interest changed by 568 which increased total open position to 1071
On 11 Mar AXISBANK was trading at 1255.80. The strike last trading price was 36.25, which was -43.85 lower than the previous day. The implied volatity was 27.03, the open interest changed by 170 which increased total open position to 502
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 80.05, which was 18.9 higher than the previous day. The implied volatity was 23.4, the open interest changed by 8 which increased total open position to 329
On 9 Mar AXISBANK was trading at 1288.30. The strike last trading price was 60, which was -21.2 lower than the previous day. The implied volatity was 27.57, the open interest changed by 205 which increased total open position to 323
On 6 Mar AXISBANK was trading at 1315.80. The strike last trading price was 81.85, which was -26.15 lower than the previous day. The implied volatity was 25.47, the open interest changed by -3 which decreased total open position to 119
On 5 Mar AXISBANK was trading at 1349.10. The strike last trading price was 108, which was -3.5 lower than the previous day. The implied volatity was 12.4, the open interest changed by 4 which increased total open position to 122
On 4 Mar AXISBANK was trading at 1351.30. The strike last trading price was 108.2, which was -20.4 lower than the previous day. The implied volatity was 20.99, the open interest changed by 92 which increased total open position to 117
On 2 Mar AXISBANK was trading at 1372.30. The strike last trading price was 128.6, which was -18.05 lower than the previous day. The implied volatity was 21.98, the open interest changed by 7 which increased total open position to 24
On 27 Feb AXISBANK was trading at 1383.90. The strike last trading price was 146.65, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 26 Feb AXISBANK was trading at 1395.50. The strike last trading price was 146.65, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 25 Feb AXISBANK was trading at 1403.00. The strike last trading price was 146.65, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 24 Feb AXISBANK was trading at 1387.60. The strike last trading price was 146.65, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 23 Feb AXISBANK was trading at 1386.70. The strike last trading price was 146.65, which was 19.65 higher than the previous day. The implied volatity was 17.48, the open interest changed by 6 which increased total open position to 16
On 20 Feb AXISBANK was trading at 1368.30. The strike last trading price was 127, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9
On 19 Feb AXISBANK was trading at 1356.60. The strike last trading price was 122, which was 4 higher than the previous day. The implied volatity was 25.22, the open interest changed by 5 which increased total open position to 7
On 18 Feb AXISBANK was trading at 1377.00. The strike last trading price was 118, which was 14.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 17 Feb AXISBANK was trading at 1357.20. The strike last trading price was 103.5, 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 16 Feb AXISBANK was trading at 1358.30. The strike last trading price was 103.5, 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 13 Feb AXISBANK was trading at 1332.30. The strike last trading price was 103.5, 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 12 Feb AXISBANK was trading at 1340.00. The strike last trading price was 103.5, 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 Feb AXISBANK was trading at 1347.30. The strike last trading price was 103.5, 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 Feb AXISBANK was trading at 1356.70. The strike last trading price was 103.5, 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 Feb AXISBANK was trading at 1341.40. The strike last trading price was 103.5, 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 Feb AXISBANK was trading at 1341.60. The strike last trading price was 103.5, 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 Feb AXISBANK was trading at 1330.60. The strike last trading price was 103.5, 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 Feb AXISBANK was trading at 1338.70. The strike last trading price was 103.5, 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 3 Feb AXISBANK was trading at 1356.20. The strike last trading price was 103.5, 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 2 Feb AXISBANK was trading at 1311.50. The strike last trading price was 103.5, 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 1 Feb AXISBANK was trading at 1340.40. The strike last trading price was 103.5, 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 30 Jan AXISBANK was trading at 1370.40. The strike last trading price was 103.5, 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 29 Jan AXISBANK was trading at 1363.70. The strike last trading price was 103.5, 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 28 Jan AXISBANK was trading at 1319.80. The strike last trading price was 103.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| AXISBANK 30MAR2026 1250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 0.89
Theta: -0.65
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 1228.10 | 33.4 | -11.25 | 25.34 | 385 | 1 | 701 |
| 16 Mar | 1214.70 | 45.05 | -14.25 | 27.67 | 198 | -102 | 700 |
| 13 Mar | 1197.30 | 58.5 | 23.1 | 29.34 | 750 | -172 | 803 |
| 12 Mar | 1234.50 | 34.3 | 6.3 | 26.97 | 4,739 | -3 | 924 |
| 11 Mar | 1255.80 | 28.1 | 19.9 | 29.07 | 4,623 | 213 | 925 |
| 10 Mar | 1314.70 | 8 | -10.7 | 27.33 | 1,380 | 34 | 711 |
| 9 Mar | 1288.30 | 19.4 | 9.15 | 30.92 | 2,698 | 153 | 677 |
| 6 Mar | 1315.80 | 10.05 | 6 | 26.89 | 1,472 | 63 | 521 |
| 5 Mar | 1349.10 | 4.15 | -3.1 | 25.13 | 518 | -20 | 462 |
| 4 Mar | 1351.30 | 7.3 | 4.05 | 29.42 | 1,303 | 66 | 484 |
| 2 Mar | 1372.30 | 3.3 | 1.2 | 25.06 | 469 | 69 | 412 |
| 27 Feb | 1383.90 | 2.2 | 0.1 | 23.9 | 90 | 36 | 342 |
| 26 Feb | 1395.50 | 2.05 | -0.35 | 24.52 | 91 | 3 | 307 |
| 25 Feb | 1403.00 | 2.3 | -1.15 | 25.63 | 208 | 57 | 304 |
| 24 Feb | 1387.60 | 3.45 | 0.25 | 25.84 | 242 | 57 | 247 |
| 23 Feb | 1386.70 | 3.2 | -0.55 | 24.87 | 364 | -108 | 187 |
| 20 Feb | 1368.30 | 3.7 | -1.2 | 22.66 | 114 | -32 | 289 |
| 19 Feb | 1356.60 | 5 | 0.9 | 22.11 | 125 | -14 | 320 |
| 18 Feb | 1377.00 | 4.2 | -1.5 | 23.94 | 186 | 32 | 332 |
| 17 Feb | 1357.20 | 5.75 | -0.6 | 22.95 | 168 | -11 | 300 |
| 16 Feb | 1358.30 | 6.25 | -3.65 | 23.8 | 203 | -4 | 308 |
| 13 Feb | 1332.30 | 10 | 2.5 | 23.12 | 167 | 62 | 310 |
| 12 Feb | 1340.00 | 7.55 | 0.75 | 21.58 | 161 | 86 | 250 |
| 11 Feb | 1347.30 | 6.5 | 0.2 | 21.65 | 98 | 46 | 163 |
| 10 Feb | 1356.70 | 6.4 | -1.3 | 22.35 | 75 | 26 | 116 |
| 9 Feb | 1341.40 | 7.85 | -0.35 | 21.84 | 105 | 63 | 89 |
| 6 Feb | 1341.60 | 8.2 | -0.8 | 21.77 | 26 | 21 | 25 |
| 5 Feb | 1330.60 | 9 | -5.85 | - | 0 | 0 | 4 |
| 4 Feb | 1338.70 | 9 | -5.85 | 21.84 | 1 | 0 | 3 |
| 3 Feb | 1356.20 | 14.85 | -9.8 | - | 0 | 0 | 3 |
| 2 Feb | 1311.50 | 14.85 | -9.8 | 21.75 | 3 | 2 | 2 |
| 1 Feb | 1340.40 | 24.65 | 0 | 6.07 | 0 | 0 | 0 |
| 30 Jan | 1370.40 | 24.65 | 0 | 7.08 | 0 | 0 | 0 |
| 29 Jan | 1363.70 | 24.65 | 0 | 6.91 | 0 | 0 | 0 |
| 28 Jan | 1319.80 | 24.65 | 0 | 4.52 | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1250 expiring on 30MAR2026
Delta for 1250 PE is -0.61
Historical price for 1250 PE is as follows
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 33.4, which was -11.25 lower than the previous day. The implied volatity was 25.34, the open interest changed by 1 which increased total open position to 701
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 45.05, which was -14.25 lower than the previous day. The implied volatity was 27.67, the open interest changed by -102 which decreased total open position to 700
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 58.5, which was 23.1 higher than the previous day. The implied volatity was 29.34, the open interest changed by -172 which decreased total open position to 803
On 12 Mar AXISBANK was trading at 1234.50. The strike last trading price was 34.3, which was 6.3 higher than the previous day. The implied volatity was 26.97, the open interest changed by -3 which decreased total open position to 924
On 11 Mar AXISBANK was trading at 1255.80. The strike last trading price was 28.1, which was 19.9 higher than the previous day. The implied volatity was 29.07, the open interest changed by 213 which increased total open position to 925
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 8, which was -10.7 lower than the previous day. The implied volatity was 27.33, the open interest changed by 34 which increased total open position to 711
On 9 Mar AXISBANK was trading at 1288.30. The strike last trading price was 19.4, which was 9.15 higher than the previous day. The implied volatity was 30.92, the open interest changed by 153 which increased total open position to 677
On 6 Mar AXISBANK was trading at 1315.80. The strike last trading price was 10.05, which was 6 higher than the previous day. The implied volatity was 26.89, the open interest changed by 63 which increased total open position to 521
On 5 Mar AXISBANK was trading at 1349.10. The strike last trading price was 4.15, which was -3.1 lower than the previous day. The implied volatity was 25.13, the open interest changed by -20 which decreased total open position to 462
On 4 Mar AXISBANK was trading at 1351.30. The strike last trading price was 7.3, which was 4.05 higher than the previous day. The implied volatity was 29.42, the open interest changed by 66 which increased total open position to 484
On 2 Mar AXISBANK was trading at 1372.30. The strike last trading price was 3.3, which was 1.2 higher than the previous day. The implied volatity was 25.06, the open interest changed by 69 which increased total open position to 412
On 27 Feb AXISBANK was trading at 1383.90. The strike last trading price was 2.2, which was 0.1 higher than the previous day. The implied volatity was 23.9, the open interest changed by 36 which increased total open position to 342
On 26 Feb AXISBANK was trading at 1395.50. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was 24.52, the open interest changed by 3 which increased total open position to 307
On 25 Feb AXISBANK was trading at 1403.00. The strike last trading price was 2.3, which was -1.15 lower than the previous day. The implied volatity was 25.63, the open interest changed by 57 which increased total open position to 304
On 24 Feb AXISBANK was trading at 1387.60. The strike last trading price was 3.45, which was 0.25 higher than the previous day. The implied volatity was 25.84, the open interest changed by 57 which increased total open position to 247
On 23 Feb AXISBANK was trading at 1386.70. The strike last trading price was 3.2, which was -0.55 lower than the previous day. The implied volatity was 24.87, the open interest changed by -108 which decreased total open position to 187
On 20 Feb AXISBANK was trading at 1368.30. The strike last trading price was 3.7, which was -1.2 lower than the previous day. The implied volatity was 22.66, the open interest changed by -32 which decreased total open position to 289
On 19 Feb AXISBANK was trading at 1356.60. The strike last trading price was 5, which was 0.9 higher than the previous day. The implied volatity was 22.11, the open interest changed by -14 which decreased total open position to 320
On 18 Feb AXISBANK was trading at 1377.00. The strike last trading price was 4.2, which was -1.5 lower than the previous day. The implied volatity was 23.94, the open interest changed by 32 which increased total open position to 332
On 17 Feb AXISBANK was trading at 1357.20. The strike last trading price was 5.75, which was -0.6 lower than the previous day. The implied volatity was 22.95, the open interest changed by -11 which decreased total open position to 300
On 16 Feb AXISBANK was trading at 1358.30. The strike last trading price was 6.25, which was -3.65 lower than the previous day. The implied volatity was 23.8, the open interest changed by -4 which decreased total open position to 308
On 13 Feb AXISBANK was trading at 1332.30. The strike last trading price was 10, which was 2.5 higher than the previous day. The implied volatity was 23.12, the open interest changed by 62 which increased total open position to 310
On 12 Feb AXISBANK was trading at 1340.00. The strike last trading price was 7.55, which was 0.75 higher than the previous day. The implied volatity was 21.58, the open interest changed by 86 which increased total open position to 250
On 11 Feb AXISBANK was trading at 1347.30. The strike last trading price was 6.5, which was 0.2 higher than the previous day. The implied volatity was 21.65, the open interest changed by 46 which increased total open position to 163
On 10 Feb AXISBANK was trading at 1356.70. The strike last trading price was 6.4, which was -1.3 lower than the previous day. The implied volatity was 22.35, the open interest changed by 26 which increased total open position to 116
On 9 Feb AXISBANK was trading at 1341.40. The strike last trading price was 7.85, which was -0.35 lower than the previous day. The implied volatity was 21.84, the open interest changed by 63 which increased total open position to 89
On 6 Feb AXISBANK was trading at 1341.60. The strike last trading price was 8.2, which was -0.8 lower than the previous day. The implied volatity was 21.77, the open interest changed by 21 which increased total open position to 25
On 5 Feb AXISBANK was trading at 1330.60. The strike last trading price was 9, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Feb AXISBANK was trading at 1338.70. The strike last trading price was 9, which was -5.85 lower than the previous day. The implied volatity was 21.84, the open interest changed by 0 which decreased total open position to 3
On 3 Feb AXISBANK was trading at 1356.20. The strike last trading price was 14.85, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Feb AXISBANK was trading at 1311.50. The strike last trading price was 14.85, which was -9.8 lower than the previous day. The implied volatity was 21.75, the open interest changed by 2 which increased total open position to 2
On 1 Feb AXISBANK was trading at 1340.40. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 6.07, the open interest changed by 0 which decreased total open position to 0
On 30 Jan AXISBANK was trading at 1370.40. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 7.08, the open interest changed by 0 which decreased total open position to 0
On 29 Jan AXISBANK was trading at 1363.70. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 6.91, the open interest changed by 0 which decreased total open position to 0
On 28 Jan AXISBANK was trading at 1319.80. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0
