[--[65.84.65.76]--]

AXISBANK

Axis Bank Limited
1368.3 +11.70 (0.86%)
L: 1351 H: 1376.5

Back to Option Chain


Historical option data for AXISBANK

20 Feb 2026 04:12 PM IST
AXISBANK 24-FEB-2026 1350 CE
Delta: 0.86
Vega: 0.32
Theta: -0.82
Gamma: 0.01
Date Close Ltp Change IV Volume OI Chg OI
20 Feb 1368.30 20.5 9.75 12.66 3,125 -168 2,957
19 Feb 1356.60 10 -17.6 13.49 2,425 -72 3,119
18 Feb 1377.00 27.5 10.85 6.29 3,896 -260 3,205
17 Feb 1357.20 16.25 -3.25 17 5,217 205 3,483
16 Feb 1358.30 20.2 9.65 17.59 10,593 -427 3,295
13 Feb 1332.30 9.8 -5.05 17.54 6,644 249 3,747
12 Feb 1340.00 14.5 -2.9 19.04 6,402 -2 3,478
11 Feb 1347.30 17.95 -4.65 16.81 4,831 434 3,479
10 Feb 1356.70 21.8 6.85 15.31 10,997 23 3,057
9 Feb 1341.40 15 -1.45 15.36 5,730 5 3,020
6 Feb 1341.60 16.4 0.8 14.39 6,622 -38 3,034
5 Feb 1330.60 15.5 -5.8 17.01 6,413 606 3,286
4 Feb 1338.70 21.65 -5.2 18.39 4,853 419 2,679
3 Feb 1356.20 26.6 14.6 15.46 6,076 -377 2,262
2 Feb 1311.50 11.8 -13.75 19.1 9,532 1,256 2,640
1 Feb 1340.40 24.85 -19.9 15.13 3,556 -246 1,361
30 Jan 1370.40 44 1.9 20.59 3,095 -155 1,615
29 Jan 1363.70 43.25 22.6 20.42 9,901 -439 1,770
28 Jan 1319.80 19.2 -2.3 21.17 11,713 445 2,213
27 Jan 1315.80 23.9 14.55 23.55 14,610 1,311 1,775
23 Jan 1258.00 9.2 -7.25 24.22 1,299 -39 454
22 Jan 1294.80 15.65 0.6 21.53 644 194 495
21 Jan 1284.90 14.6 -2.35 23.34 416 -2 299
20 Jan 1293.50 17.9 -4.1 21.24 193 36 303
19 Jan 1307.50 22.3 3.1 21.3 136 -5 266
16 Jan 1294.20 19.2 -2.85 20.73 67 0 271
14 Jan 1298.80 22.6 13.1 21.52 351 140 271
13 Jan 1262.00 9.5 -3.35 19.42 30 7 131
12 Jan 1274.20 12.85 0.25 19.44 43 -1 123
9 Jan 1272.00 12.6 -4.4 18.53 76 26 115
8 Jan 1286.80 17 -1.1 18.99 5 0 89
7 Jan 1295.50 18.05 -1.2 17.65 32 17 88
6 Jan 1293.80 19.35 3.45 19.07 104 27 72
5 Jan 1285.80 16.05 2.55 17.57 39 15 25
2 Jan 1266.90 13.5 -1.05 18.36 5 1 10
1 Jan 1274.40 14.55 -4.1 18.02 9 8 8
31 Dec 1269.40 18.65 0 3.4 0 0 0


For Axis Bank Limited - strike price 1350 expiring on 24FEB2026

Delta for 1350 CE is 0.86

Historical price for 1350 CE is as follows

On 20 Feb AXISBANK was trading at 1368.30. The strike last trading price was 20.5, which was 9.75 higher than the previous day. The implied volatity was 12.66, the open interest changed by -168 which decreased total open position to 2957


On 19 Feb AXISBANK was trading at 1356.60. The strike last trading price was 10, which was -17.6 lower than the previous day. The implied volatity was 13.49, the open interest changed by -72 which decreased total open position to 3119


On 18 Feb AXISBANK was trading at 1377.00. The strike last trading price was 27.5, which was 10.85 higher than the previous day. The implied volatity was 6.29, the open interest changed by -260 which decreased total open position to 3205


On 17 Feb AXISBANK was trading at 1357.20. The strike last trading price was 16.25, which was -3.25 lower than the previous day. The implied volatity was 17, the open interest changed by 205 which increased total open position to 3483


On 16 Feb AXISBANK was trading at 1358.30. The strike last trading price was 20.2, which was 9.65 higher than the previous day. The implied volatity was 17.59, the open interest changed by -427 which decreased total open position to 3295


On 13 Feb AXISBANK was trading at 1332.30. The strike last trading price was 9.8, which was -5.05 lower than the previous day. The implied volatity was 17.54, the open interest changed by 249 which increased total open position to 3747


On 12 Feb AXISBANK was trading at 1340.00. The strike last trading price was 14.5, which was -2.9 lower than the previous day. The implied volatity was 19.04, the open interest changed by -2 which decreased total open position to 3478


On 11 Feb AXISBANK was trading at 1347.30. The strike last trading price was 17.95, which was -4.65 lower than the previous day. The implied volatity was 16.81, the open interest changed by 434 which increased total open position to 3479


On 10 Feb AXISBANK was trading at 1356.70. The strike last trading price was 21.8, which was 6.85 higher than the previous day. The implied volatity was 15.31, the open interest changed by 23 which increased total open position to 3057


On 9 Feb AXISBANK was trading at 1341.40. The strike last trading price was 15, which was -1.45 lower than the previous day. The implied volatity was 15.36, the open interest changed by 5 which increased total open position to 3020


On 6 Feb AXISBANK was trading at 1341.60. The strike last trading price was 16.4, which was 0.8 higher than the previous day. The implied volatity was 14.39, the open interest changed by -38 which decreased total open position to 3034


On 5 Feb AXISBANK was trading at 1330.60. The strike last trading price was 15.5, which was -5.8 lower than the previous day. The implied volatity was 17.01, the open interest changed by 606 which increased total open position to 3286


On 4 Feb AXISBANK was trading at 1338.70. The strike last trading price was 21.65, which was -5.2 lower than the previous day. The implied volatity was 18.39, the open interest changed by 419 which increased total open position to 2679


On 3 Feb AXISBANK was trading at 1356.20. The strike last trading price was 26.6, which was 14.6 higher than the previous day. The implied volatity was 15.46, the open interest changed by -377 which decreased total open position to 2262


On 2 Feb AXISBANK was trading at 1311.50. The strike last trading price was 11.8, which was -13.75 lower than the previous day. The implied volatity was 19.1, the open interest changed by 1256 which increased total open position to 2640


On 1 Feb AXISBANK was trading at 1340.40. The strike last trading price was 24.85, which was -19.9 lower than the previous day. The implied volatity was 15.13, the open interest changed by -246 which decreased total open position to 1361


On 30 Jan AXISBANK was trading at 1370.40. The strike last trading price was 44, which was 1.9 higher than the previous day. The implied volatity was 20.59, the open interest changed by -155 which decreased total open position to 1615


On 29 Jan AXISBANK was trading at 1363.70. The strike last trading price was 43.25, which was 22.6 higher than the previous day. The implied volatity was 20.42, the open interest changed by -439 which decreased total open position to 1770


On 28 Jan AXISBANK was trading at 1319.80. The strike last trading price was 19.2, which was -2.3 lower than the previous day. The implied volatity was 21.17, the open interest changed by 445 which increased total open position to 2213


On 27 Jan AXISBANK was trading at 1315.80. The strike last trading price was 23.9, which was 14.55 higher than the previous day. The implied volatity was 23.55, the open interest changed by 1311 which increased total open position to 1775


On 23 Jan AXISBANK was trading at 1258.00. The strike last trading price was 9.2, which was -7.25 lower than the previous day. The implied volatity was 24.22, the open interest changed by -39 which decreased total open position to 454


On 22 Jan AXISBANK was trading at 1294.80. The strike last trading price was 15.65, which was 0.6 higher than the previous day. The implied volatity was 21.53, the open interest changed by 194 which increased total open position to 495


On 21 Jan AXISBANK was trading at 1284.90. The strike last trading price was 14.6, which was -2.35 lower than the previous day. The implied volatity was 23.34, the open interest changed by -2 which decreased total open position to 299


On 20 Jan AXISBANK was trading at 1293.50. The strike last trading price was 17.9, which was -4.1 lower than the previous day. The implied volatity was 21.24, the open interest changed by 36 which increased total open position to 303


On 19 Jan AXISBANK was trading at 1307.50. The strike last trading price was 22.3, which was 3.1 higher than the previous day. The implied volatity was 21.3, the open interest changed by -5 which decreased total open position to 266


On 16 Jan AXISBANK was trading at 1294.20. The strike last trading price was 19.2, which was -2.85 lower than the previous day. The implied volatity was 20.73, the open interest changed by 0 which decreased total open position to 271


On 14 Jan AXISBANK was trading at 1298.80. The strike last trading price was 22.6, which was 13.1 higher than the previous day. The implied volatity was 21.52, the open interest changed by 140 which increased total open position to 271


On 13 Jan AXISBANK was trading at 1262.00. The strike last trading price was 9.5, which was -3.35 lower than the previous day. The implied volatity was 19.42, the open interest changed by 7 which increased total open position to 131


On 12 Jan AXISBANK was trading at 1274.20. The strike last trading price was 12.85, which was 0.25 higher than the previous day. The implied volatity was 19.44, the open interest changed by -1 which decreased total open position to 123


On 9 Jan AXISBANK was trading at 1272.00. The strike last trading price was 12.6, which was -4.4 lower than the previous day. The implied volatity was 18.53, the open interest changed by 26 which increased total open position to 115


On 8 Jan AXISBANK was trading at 1286.80. The strike last trading price was 17, which was -1.1 lower than the previous day. The implied volatity was 18.99, the open interest changed by 0 which decreased total open position to 89


On 7 Jan AXISBANK was trading at 1295.50. The strike last trading price was 18.05, which was -1.2 lower than the previous day. The implied volatity was 17.65, the open interest changed by 17 which increased total open position to 88


On 6 Jan AXISBANK was trading at 1293.80. The strike last trading price was 19.35, which was 3.45 higher than the previous day. The implied volatity was 19.07, the open interest changed by 27 which increased total open position to 72


On 5 Jan AXISBANK was trading at 1285.80. The strike last trading price was 16.05, which was 2.55 higher than the previous day. The implied volatity was 17.57, the open interest changed by 15 which increased total open position to 25


On 2 Jan AXISBANK was trading at 1266.90. The strike last trading price was 13.5, which was -1.05 lower than the previous day. The implied volatity was 18.36, the open interest changed by 1 which increased total open position to 10


On 1 Jan AXISBANK was trading at 1274.40. The strike last trading price was 14.55, which was -4.1 lower than the previous day. The implied volatity was 18.02, the open interest changed by 8 which increased total open position to 8


On 31 Dec AXISBANK was trading at 1269.40. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was 3.4, the open interest changed by 0 which decreased total open position to 0


AXISBANK 24FEB2026 1350 PE
Delta: -0.18
Vega: 0.38
Theta: -0.63
Gamma: 0.01
Date Close Ltp Change IV Volume OI Chg OI
20 Feb 1368.30 2.1 -4.9 14.88 7,971 332 2,582
19 Feb 1356.60 7.8 4.45 14.53 9,353 -338 2,264
18 Feb 1377.00 3.2 -8.2 18.18 7,009 237 2,619
17 Feb 1357.20 11.5 -1.2 19.51 4,608 203 2,386
16 Feb 1358.30 12.4 -16.65 21.69 4,222 632 2,189
13 Feb 1332.30 29.55 7.6 22.79 1,467 -22 1,560
12 Feb 1340.00 22.55 3.1 18.49 2,478 -22 1,579
11 Feb 1347.30 18.35 2.25 18.98 3,366 133 1,607
10 Feb 1356.70 16.9 -6.35 20.53 5,443 574 1,487
9 Feb 1341.40 22.85 -1.6 19.41 1,186 191 915
6 Feb 1341.60 24.35 -8.5 19.85 1,806 -58 724
5 Feb 1330.60 33.2 7 22.29 1,376 -234 782
4 Feb 1338.70 25.85 6.8 19.49 5,347 -151 1,031
3 Feb 1356.20 19.35 -26.6 19.34 6,146 514 1,208
2 Feb 1311.50 45.45 10.95 19.95 2,448 -239 698
1 Feb 1340.40 34.75 12.3 28.79 6,468 -286 982
30 Jan 1370.40 21.7 -3.1 23.44 4,856 -44 1,284
29 Jan 1363.70 23.6 -22.6 23.94 4,031 632 1,329
28 Jan 1319.80 50.85 4.35 25.25 6,280 346 702
27 Jan 1315.80 44.85 -46.85 24.01 1,730 280 360
23 Jan 1258.00 98.5 34 29.61 55 15 83
22 Jan 1294.80 64.5 -11.5 23.28 193 -3 67
21 Jan 1284.90 76 12.95 24.42 54 5 69
20 Jan 1293.50 63.05 -47.15 24.18 93 65 65
19 Jan 1307.50 110.2 0 - 0 0 0
16 Jan 1294.20 110.2 0 - 0 0 0
14 Jan 1298.80 110.2 0 - 0 0 0
13 Jan 1262.00 110.2 0 - 0 0 0
12 Jan 1274.20 110.2 0 - 0 0 0
9 Jan 1272.00 110.2 0 - 0 0 0
8 Jan 1286.80 110.2 0 - 0 0 0
7 Jan 1295.50 110.2 0 - 0 0 0
6 Jan 1293.80 110.2 0 - 0 0 0
5 Jan 1285.80 110.2 0 - 0 0 0
2 Jan 1266.90 110.2 0 - 0 0 0
1 Jan 1274.40 110.2 0 - 0 0 0
31 Dec 1269.40 110.2 0 - 0 0 0


For Axis Bank Limited - strike price 1350 expiring on 24FEB2026

Delta for 1350 PE is -0.18

Historical price for 1350 PE is as follows

On 20 Feb AXISBANK was trading at 1368.30. The strike last trading price was 2.1, which was -4.9 lower than the previous day. The implied volatity was 14.88, the open interest changed by 332 which increased total open position to 2582


On 19 Feb AXISBANK was trading at 1356.60. The strike last trading price was 7.8, which was 4.45 higher than the previous day. The implied volatity was 14.53, the open interest changed by -338 which decreased total open position to 2264


On 18 Feb AXISBANK was trading at 1377.00. The strike last trading price was 3.2, which was -8.2 lower than the previous day. The implied volatity was 18.18, the open interest changed by 237 which increased total open position to 2619


On 17 Feb AXISBANK was trading at 1357.20. The strike last trading price was 11.5, which was -1.2 lower than the previous day. The implied volatity was 19.51, the open interest changed by 203 which increased total open position to 2386


On 16 Feb AXISBANK was trading at 1358.30. The strike last trading price was 12.4, which was -16.65 lower than the previous day. The implied volatity was 21.69, the open interest changed by 632 which increased total open position to 2189


On 13 Feb AXISBANK was trading at 1332.30. The strike last trading price was 29.55, which was 7.6 higher than the previous day. The implied volatity was 22.79, the open interest changed by -22 which decreased total open position to 1560


On 12 Feb AXISBANK was trading at 1340.00. The strike last trading price was 22.55, which was 3.1 higher than the previous day. The implied volatity was 18.49, the open interest changed by -22 which decreased total open position to 1579


On 11 Feb AXISBANK was trading at 1347.30. The strike last trading price was 18.35, which was 2.25 higher than the previous day. The implied volatity was 18.98, the open interest changed by 133 which increased total open position to 1607


On 10 Feb AXISBANK was trading at 1356.70. The strike last trading price was 16.9, which was -6.35 lower than the previous day. The implied volatity was 20.53, the open interest changed by 574 which increased total open position to 1487


On 9 Feb AXISBANK was trading at 1341.40. The strike last trading price was 22.85, which was -1.6 lower than the previous day. The implied volatity was 19.41, the open interest changed by 191 which increased total open position to 915


On 6 Feb AXISBANK was trading at 1341.60. The strike last trading price was 24.35, which was -8.5 lower than the previous day. The implied volatity was 19.85, the open interest changed by -58 which decreased total open position to 724


On 5 Feb AXISBANK was trading at 1330.60. The strike last trading price was 33.2, which was 7 higher than the previous day. The implied volatity was 22.29, the open interest changed by -234 which decreased total open position to 782


On 4 Feb AXISBANK was trading at 1338.70. The strike last trading price was 25.85, which was 6.8 higher than the previous day. The implied volatity was 19.49, the open interest changed by -151 which decreased total open position to 1031


On 3 Feb AXISBANK was trading at 1356.20. The strike last trading price was 19.35, which was -26.6 lower than the previous day. The implied volatity was 19.34, the open interest changed by 514 which increased total open position to 1208


On 2 Feb AXISBANK was trading at 1311.50. The strike last trading price was 45.45, which was 10.95 higher than the previous day. The implied volatity was 19.95, the open interest changed by -239 which decreased total open position to 698


On 1 Feb AXISBANK was trading at 1340.40. The strike last trading price was 34.75, which was 12.3 higher than the previous day. The implied volatity was 28.79, the open interest changed by -286 which decreased total open position to 982


On 30 Jan AXISBANK was trading at 1370.40. The strike last trading price was 21.7, which was -3.1 lower than the previous day. The implied volatity was 23.44, the open interest changed by -44 which decreased total open position to 1284


On 29 Jan AXISBANK was trading at 1363.70. The strike last trading price was 23.6, which was -22.6 lower than the previous day. The implied volatity was 23.94, the open interest changed by 632 which increased total open position to 1329


On 28 Jan AXISBANK was trading at 1319.80. The strike last trading price was 50.85, which was 4.35 higher than the previous day. The implied volatity was 25.25, the open interest changed by 346 which increased total open position to 702


On 27 Jan AXISBANK was trading at 1315.80. The strike last trading price was 44.85, which was -46.85 lower than the previous day. The implied volatity was 24.01, the open interest changed by 280 which increased total open position to 360


On 23 Jan AXISBANK was trading at 1258.00. The strike last trading price was 98.5, which was 34 higher than the previous day. The implied volatity was 29.61, the open interest changed by 15 which increased total open position to 83


On 22 Jan AXISBANK was trading at 1294.80. The strike last trading price was 64.5, which was -11.5 lower than the previous day. The implied volatity was 23.28, the open interest changed by -3 which decreased total open position to 67


On 21 Jan AXISBANK was trading at 1284.90. The strike last trading price was 76, which was 12.95 higher than the previous day. The implied volatity was 24.42, the open interest changed by 5 which increased total open position to 69


On 20 Jan AXISBANK was trading at 1293.50. The strike last trading price was 63.05, which was -47.15 lower than the previous day. The implied volatity was 24.18, the open interest changed by 65 which increased total open position to 65


On 19 Jan AXISBANK was trading at 1307.50. The strike last trading price was 110.2, 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 Jan AXISBANK was trading at 1294.20. The strike last trading price was 110.2, 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 14 Jan AXISBANK was trading at 1298.80. The strike last trading price was 110.2, 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 Jan AXISBANK was trading at 1262.00. The strike last trading price was 110.2, 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 Jan AXISBANK was trading at 1274.20. The strike last trading price was 110.2, 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 Jan AXISBANK was trading at 1272.00. The strike last trading price was 110.2, 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 8 Jan AXISBANK was trading at 1286.80. The strike last trading price was 110.2, 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 7 Jan AXISBANK was trading at 1295.50. The strike last trading price was 110.2, 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 Jan AXISBANK was trading at 1293.80. The strike last trading price was 110.2, 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 Jan AXISBANK was trading at 1285.80. The strike last trading price was 110.2, 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 Jan AXISBANK was trading at 1266.90. The strike last trading price was 110.2, 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 Jan AXISBANK was trading at 1274.40. The strike last trading price was 110.2, 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 31 Dec AXISBANK was trading at 1269.40. The strike last trading price was 110.2, 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