AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
24 Apr 2026 01:34 PM IST
| AXISBANK 28-Apr-2026 (4d) 1330 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.01
Theta: -2.49
Gamma: 0.00571
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1359.50 | 41.9 | -6.75 | 40.94 | 291 | -10 | 436 | |||||||||
| 23 Apr | 1369.60 | 48.95 | -7.449999999999996 | 36.18 | 57 | -22 | 443 | |||||||||
| 22 Apr | 1379.60 | 55.2 | -1.6999999999999957 | 33.55 | 83 | 4 | 465 | |||||||||
| 21 Apr | 1377.70 | 57.2 | 11.150000000000006 | 34.01 | 146 | -64 | 459 | |||||||||
| 20 Apr | 1354.70 | 46.5 | -4.399999999999999 | 41.19 | 275 | 20 | 525 | |||||||||
| 17 Apr | 1359.10 | 50.85 | 8.25 | 30.87 | 496 | -48 | 504 | |||||||||
| 16 Apr | 1349.60 | 43.25 | -3.299999999999997 | 31.56 | 553 | -4 | 552 | |||||||||
| 15 Apr | 1355.50 | 44.4 | -5.550000000000004 | 29.85 | 200 | 5 | 559 | |||||||||
| 13 Apr | 1353.60 | 49.15 | 1.1499999999999986 | 31.67 | 1,214 | 97 | 558 | |||||||||
| 10 Apr | 1350.80 | 47.75 | 13.5 | 28.36 | 1,323 | -185 | 461 | |||||||||
| 9 Apr | 1318.50 | 33.85 | -5.45 | 29.62 | 2,790 | 266 | 657 | |||||||||
| 8 Apr | 1333.00 | 40.65 | 28.6 | 28.27 | 2,430 | 223 | 391 | |||||||||
| 7 Apr | 1250.10 | 11.75 | -0.95 | 31.06 | 272 | 12 | 169 | |||||||||
| 6 Apr | 1245.30 | 12.15 | 5.5 | 33.01 | 527 | -12 | 158 | |||||||||
| 2 Apr | 1197.90 | 6.5 | 0.05 | 31.55 | 133 | 33 | 170 | |||||||||
| 1 Apr | 1193.10 | 6.6 | 0.7 | 30.68 | 289 | -62 | 138 | |||||||||
| 30 Mar | 1161.30 | 5.65 | -5.25 | 33.79 | 241 | 170 | 200 | |||||||||
| 27 Mar | 1205.20 | 10.9 | -0.1 | 32.19 | 35 | 14 | 29 | |||||||||
| 25 Mar | 1222.10 | 11 | -0.4 | 27.95 | 19 | 2 | 15 | |||||||||
| 24 Mar | 1192.70 | 11.4 | -0.6 | - | 0 | 0 | 13 | |||||||||
| 23 Mar | 1170.60 | 11.4 | -0.6 | - | 0 | 0 | 13 | |||||||||
| 20 Mar | 1203.90 | 11.4 | -0.6 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1207.00 | 11.4 | -0.6 | - | 0 | 0 | 13 | |||||||||
| 18 Mar | 1253.20 | 11.4 | -0.6 | - | 0 | 0 | 13 | |||||||||
| 17 Mar | 1228.10 | 11.4 | -0.6 | - | 2 | 0 | 13 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 1214.70 | 11.4 | -0.6 | 26.18 | 2 | 0 | 13 | |||||||||
| 13 Mar | 1197.30 | 12 | -6.3 | 27.86 | 7 | 10 | 0 | |||||||||
| 12 Mar | 1234.50 | 18.3 | -16.7 | 26.05 | 16 | 10 | 14 | |||||||||
| 11 Mar | 1255.80 | 35 | 3.7 | - | 0 | 0 | 4 | |||||||||
| 10 Mar | 1314.70 | 35 | 3.7 | 16.65 | 1 | 0 | 4 | |||||||||
| 9 Mar | 1288.30 | 31.3 | -28.7 | 22.21 | 3 | 2 | 3 | |||||||||
| 6 Mar | 1315.80 | 60 | -42.9 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 1349.10 | 60 | -42.9 | 18.31 | 1 | 0 | 0 | |||||||||
| 4 Mar | 1351.30 | 102.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1372.30 | 102.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1383.90 | 102.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1395.50 | 102.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1330 expiring on 28APR2026
Delta for 1330 CE is 0.7
Historical price for 1330 CE is as follows
On 24 Apr AXISBANK was trading at 1359.50. The strike last trading price was 41.9, which was -6.75 lower than the previous day. The implied volatity was 40.94, the open interest changed by -10 which decreased total open position to 436
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 48.95, which was -7.449999999999996 lower than the previous day. The implied volatity was 36.18, the open interest changed by -22 which decreased total open position to 443
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 55.2, which was -1.6999999999999957 lower than the previous day. The implied volatity was 33.55, the open interest changed by 4 which increased total open position to 465
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 57.2, which was 11.150000000000006 higher than the previous day. The implied volatity was 34.01, the open interest changed by -64 which decreased total open position to 459
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 46.5, which was -4.399999999999999 lower than the previous day. The implied volatity was 41.19, the open interest changed by 20 which increased total open position to 525
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 50.85, which was 8.25 higher than the previous day. The implied volatity was 30.87, the open interest changed by -48 which decreased total open position to 504
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 43.25, which was -3.299999999999997 lower than the previous day. The implied volatity was 31.56, the open interest changed by -4 which decreased total open position to 552
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 44.4, which was -5.550000000000004 lower than the previous day. The implied volatity was 29.85, the open interest changed by 5 which increased total open position to 559
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 49.15, which was 1.1499999999999986 higher than the previous day. The implied volatity was 31.67, the open interest changed by 97 which increased total open position to 558
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 47.75, which was 13.5 higher than the previous day. The implied volatity was 28.36, the open interest changed by -185 which decreased total open position to 461
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 33.85, which was -5.45 lower than the previous day. The implied volatity was 29.62, the open interest changed by 266 which increased total open position to 657
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 40.65, which was 28.6 higher than the previous day. The implied volatity was 28.27, the open interest changed by 223 which increased total open position to 391
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 11.75, which was -0.95 lower than the previous day. The implied volatity was 31.06, the open interest changed by 12 which increased total open position to 169
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 12.15, which was 5.5 higher than the previous day. The implied volatity was 33.01, the open interest changed by -12 which decreased total open position to 158
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 6.5, which was 0.05 higher than the previous day. The implied volatity was 31.55, the open interest changed by 33 which increased total open position to 170
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 6.6, which was 0.7 higher than the previous day. The implied volatity was 30.68, the open interest changed by -62 which decreased total open position to 138
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 5.65, which was -5.25 lower than the previous day. The implied volatity was 33.79, the open interest changed by 170 which increased total open position to 200
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 10.9, which was -0.1 lower than the previous day. The implied volatity was 32.19, the open interest changed by 14 which increased total open position to 29
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 11, which was -0.4 lower than the previous day. The implied volatity was 27.95, the open interest changed by 2 which increased total open position to 15
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 11.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 11.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 11.4, which was -0.6 lower 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 11.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 11.4, which was -0.6 lower than the previous day. The implied volatity was -, 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 11.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 11.4, which was -0.6 lower than the previous day. The implied volatity was 26.18, the open interest changed by 0 which decreased total open position to 13
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 12, which was -6.3 lower than the previous day. The implied volatity was 27.86, the open interest changed by 10 which increased total open position to 0
On 12 Mar AXISBANK was trading at 1234.50. The strike last trading price was 18.3, which was -16.7 lower than the previous day. The implied volatity was 26.05, the open interest changed by 10 which increased total open position to 14
On 11 Mar AXISBANK was trading at 1255.80. The strike last trading price was 35, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 35, which was 3.7 higher than the previous day. The implied volatity was 16.65, the open interest changed by 0 which decreased total open position to 4
On 9 Mar AXISBANK was trading at 1288.30. The strike last trading price was 31.3, which was -28.7 lower than the previous day. The implied volatity was 22.21, the open interest changed by 2 which increased total open position to 3
On 6 Mar AXISBANK was trading at 1315.80. The strike last trading price was 60, which was -42.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar AXISBANK was trading at 1349.10. The strike last trading price was 60, which was -42.9 lower than the previous day. The implied volatity was 18.31, 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 102.9, 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 2 Mar AXISBANK was trading at 1372.30. The strike last trading price was 102.9, 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 27 Feb AXISBANK was trading at 1383.90. The strike last trading price was 102.9, 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 26 Feb AXISBANK was trading at 1395.50. The strike last trading price was 102.9, 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) 1330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.01
Theta: -2.26
Gamma: 0.00575
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1359.50 | 11.9 | 1.3000000000000007 | 40.53 | 1,431 | -14 | 642 |
| 23 Apr | 1369.60 | 10.85 | 1.4499999999999993 | 40.29 | 1,448 | 80 | 661 |
| 22 Apr | 1379.60 | 9.75 | -1.6500000000000004 | 37.67 | 953 | -18 | 581 |
| 21 Apr | 1377.70 | 11.25 | -8.75 | 38.4 | 928 | -19 | 601 |
| 20 Apr | 1354.70 | 20.3 | 1.9499999999999993 | 39.42 | 1,049 | 49 | 621 |
| 17 Apr | 1359.10 | 17.2 | -5.699999999999999 | 33.97 | 1,191 | 10 | 570 |
| 16 Apr | 1349.60 | 23.2 | 1.5 | 33.7 | 1,182 | 10 | 560 |
| 15 Apr | 1355.50 | 23 | -2.4499999999999993 | 33.21 | 1,022 | -31 | 543 |
| 13 Apr | 1353.60 | 25.25 | -1.4499999999999993 | 33.55 | 1,592 | 176 | 581 |
| 10 Apr | 1350.80 | 26.55 | -14.849999999999998 | 31.46 | 1,184 | 89 | 408 |
| 9 Apr | 1318.50 | 41.25 | 6.45 | 32.83 | 1,819 | -22 | 320 |
| 8 Apr | 1333.00 | 34.95 | -60.3 | 32.31 | 1,441 | 241 | 342 |
| 7 Apr | 1250.10 | 95.25 | -39 | 39.51 | 5 | 0 | 105 |
| 6 Apr | 1245.30 | 134.25 | -33.9 | - | 0 | 0 | 105 |
| 2 Apr | 1197.90 | 134.25 | -33.9 | - | 0 | 0 | 105 |
| 1 Apr | 1193.10 | 134.25 | -33.9 | 39.71 | 4 | -1 | 103 |
| 30 Mar | 1161.30 | 168.15 | 42.65 | 48.2 | 38 | -3 | 103 |
| 27 Mar | 1205.20 | 125.5 | 8.75 | 32.2 | 5 | 1 | 102 |
| 25 Mar | 1222.10 | 116.75 | -23.6 | 35.97 | 1 | 0 | 100 |
| 24 Mar | 1192.70 | 140.35 | 13.6 | 38.92 | 108 | 77 | 100 |
| 23 Mar | 1170.60 | 126.75 | 71.75 | - | 0 | 0 | 23 |
| 20 Mar | 1203.90 | 126.75 | 71.75 | - | 0 | 0 | 0 |
| 19 Mar | 1207.00 | 126.75 | 71.75 | - | 0 | 0 | 23 |
| 18 Mar | 1253.20 | 126.75 | 71.75 | - | 0 | 0 | 23 |
| 17 Mar | 1228.10 | 126.75 | 71.75 | - | 2 | 0 | 23 |
| 16 Mar | 1214.70 | 126.75 | 71.75 | 36.48 | 2 | -1 | 24 |
| 13 Mar | 1197.30 | 55 | 15.4 | - | 0 | 0 | 0 |
| 12 Mar | 1234.50 | 55 | 15.4 | - | 0 | -1 | 0 |
| 11 Mar | 1255.80 | 55 | 15.4 | 6.63 | 1 | 0 | 26 |
| 10 Mar | 1314.70 | 39.6 | 7.6 | - | 0 | 0 | 26 |
| 9 Mar | 1288.30 | 39.6 | 7.6 | - | 0 | 0 | 26 |
| 6 Mar | 1315.80 | 39.6 | 7.6 | 20.85 | 8 | 4 | 25 |
| 5 Mar | 1349.10 | 32 | 9.8 | - | 2 | 0 | 0 |
| 4 Mar | 1351.30 | 32 | 9.8 | 24.11 | 2 | 1 | 22 |
| 2 Mar | 1372.30 | 22.2 | -7.85 | 21.51 | 44 | 24 | 24 |
| 27 Feb | 1383.90 | 30.05 | 0 | 3.95 | 0 | 0 | 0 |
| 26 Feb | 1395.50 | 30.05 | 0 | 4.46 | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1330 expiring on 28APR2026
Delta for 1330 PE is -0.3
Historical price for 1330 PE is as follows
On 24 Apr AXISBANK was trading at 1359.50. The strike last trading price was 11.9, which was 1.3000000000000007 higher than the previous day. The implied volatity was 40.53, the open interest changed by -14 which decreased total open position to 642
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 10.85, which was 1.4499999999999993 higher than the previous day. The implied volatity was 40.29, the open interest changed by 80 which increased total open position to 661
On 22 Apr AXISBANK was trading at 1379.60. The strike last trading price was 9.75, which was -1.6500000000000004 lower than the previous day. The implied volatity was 37.67, the open interest changed by -18 which decreased total open position to 581
On 21 Apr AXISBANK was trading at 1377.70. The strike last trading price was 11.25, which was -8.75 lower than the previous day. The implied volatity was 38.4, the open interest changed by -19 which decreased total open position to 601
On 20 Apr AXISBANK was trading at 1354.70. The strike last trading price was 20.3, which was 1.9499999999999993 higher than the previous day. The implied volatity was 39.42, the open interest changed by 49 which increased total open position to 621
On 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 17.2, which was -5.699999999999999 lower than the previous day. The implied volatity was 33.97, the open interest changed by 10 which increased total open position to 570
On 16 Apr AXISBANK was trading at 1349.60. The strike last trading price was 23.2, which was 1.5 higher than the previous day. The implied volatity was 33.7, the open interest changed by 10 which increased total open position to 560
On 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 23, which was -2.4499999999999993 lower than the previous day. The implied volatity was 33.21, the open interest changed by -31 which decreased total open position to 543
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 25.25, which was -1.4499999999999993 lower than the previous day. The implied volatity was 33.55, the open interest changed by 176 which increased total open position to 581
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 26.55, which was -14.849999999999998 lower than the previous day. The implied volatity was 31.46, the open interest changed by 89 which increased total open position to 408
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 41.25, which was 6.45 higher than the previous day. The implied volatity was 32.83, the open interest changed by -22 which decreased total open position to 320
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 34.95, which was -60.3 lower than the previous day. The implied volatity was 32.31, the open interest changed by 241 which increased total open position to 342
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 95.25, which was -39 lower than the previous day. The implied volatity was 39.51, the open interest changed by 0 which decreased total open position to 105
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 134.25, which was -33.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 134.25, which was -33.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 134.25, which was -33.9 lower than the previous day. The implied volatity was 39.71, the open interest changed by -1 which decreased total open position to 103
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 168.15, which was 42.65 higher than the previous day. The implied volatity was 48.2, the open interest changed by -3 which decreased total open position to 103
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 125.5, which was 8.75 higher than the previous day. The implied volatity was 32.2, the open interest changed by 1 which increased total open position to 102
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 116.75, which was -23.6 lower than the previous day. The implied volatity was 35.97, the open interest changed by 0 which decreased total open position to 100
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 140.35, which was 13.6 higher than the previous day. The implied volatity was 38.92, the open interest changed by 77 which increased total open position to 100
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 126.75, which was 71.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 126.75, which was 71.75 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 126.75, which was 71.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 126.75, which was 71.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 126.75, which was 71.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 126.75, which was 71.75 higher than the previous day. The implied volatity was 36.48, the open interest changed by -1 which decreased total open position to 24
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 55, which was 15.4 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 55, which was 15.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 11 Mar AXISBANK was trading at 1255.80. The strike last trading price was 55, which was 15.4 higher than the previous day. The implied volatity was 6.63, the open interest changed by 0 which decreased total open position to 26
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 39.6, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 9 Mar AXISBANK was trading at 1288.30. The strike last trading price was 39.6, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 6 Mar AXISBANK was trading at 1315.80. The strike last trading price was 39.6, which was 7.6 higher than the previous day. The implied volatity was 20.85, the open interest changed by 4 which increased total open position to 25
On 5 Mar AXISBANK was trading at 1349.10. The strike last trading price was 32, which was 9.8 higher 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 32, which was 9.8 higher than the previous day. The implied volatity was 24.11, the open interest changed by 1 which increased total open position to 22
On 2 Mar AXISBANK was trading at 1372.30. The strike last trading price was 22.2, which was -7.85 lower than the previous day. The implied volatity was 21.51, the open interest changed by 24 which increased total open position to 24
On 27 Feb AXISBANK was trading at 1383.90. The strike last trading price was 30.05, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
On 26 Feb AXISBANK was trading at 1395.50. The strike last trading price was 30.05, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
