AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
25 Feb 2026 02:22 PM IST
| AXISBANK 30-MAR-2026 1380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 1.48
Theta: -0.59
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 1398.00 | 43.4 | 4.6 | 15.26 | 699 | 85 | 505 | |||||||||
| 24 Feb | 1387.60 | 37.1 | -1.3 | 15.9 | 1,216 | 19 | 421 | |||||||||
| 23 Feb | 1386.70 | 38.2 | 8.8 | 16.25 | 1,677 | 163 | 406 | |||||||||
| 20 Feb | 1368.30 | 29.75 | 5.2 | 16.34 | 529 | -9 | 236 | |||||||||
| 19 Feb | 1356.60 | 23.95 | -11.2 | 17.27 | 461 | 4 | 265 | |||||||||
| 18 Feb | 1377.00 | 35.2 | 9.25 | 16.12 | 381 | 172 | 243 | |||||||||
| 17 Feb | 1357.20 | 25.4 | -2.8 | 16.73 | 46 | -17 | 72 | |||||||||
| 16 Feb | 1358.30 | 28 | 7.9 | 16.84 | 31 | 0 | 90 | |||||||||
| 13 Feb | 1332.30 | 20.05 | -3.1 | 17.9 | 75 | 16 | 87 | |||||||||
| 12 Feb | 1340.00 | 23.15 | -0.35 | 18.05 | 11 | 3 | 68 | |||||||||
| 11 Feb | 1347.30 | 23.5 | -4.3 | 15.76 | 12 | 6 | 65 | |||||||||
| 10 Feb | 1356.70 | 28 | 8 | 15.94 | 70 | 35 | 58 | |||||||||
| 9 Feb | 1341.40 | 20 | -1.9 | 14.76 | 7 | 0 | 22 | |||||||||
| 6 Feb | 1341.60 | 21.9 | 0.9 | 14.89 | 6 | 1 | 21 | |||||||||
| 5 Feb | 1330.60 | 21 | -5 | 16.29 | 21 | 1 | 19 | |||||||||
| 4 Feb | 1338.70 | 26 | -2 | 16.89 | 10 | 5 | 17 | |||||||||
| 3 Feb | 1356.20 | 28 | 10.5 | 14.48 | 11 | 3 | 12 | |||||||||
| 2 Feb | 1311.50 | 18 | -13.3 | 18.13 | 27 | 2 | 8 | |||||||||
| 1 Feb | 1340.40 | 32.3 | -16.05 | 18.35 | 7 | 3 | 4 | |||||||||
| 30 Jan | 1370.40 | 48.35 | 23.7 | 20 | 1 | 0 | 0 | |||||||||
| 29 Jan | 1363.70 | 24.65 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1319.80 | 24.65 | 0 | 2.29 | 0 | 0 | 0 | |||||||||
| 27 Jan | 1315.80 | 24.65 | 0 | 1.8 | 0 | 0 | 0 | |||||||||
| 23 Jan | 1258.00 | 24.65 | 0 | 5.11 | 0 | 0 | 0 | |||||||||
| 22 Jan | 1294.80 | 24.65 | 0 | 3.15 | 0 | 0 | 0 | |||||||||
| 21 Jan | 1284.90 | 24.65 | 0 | 3.42 | 0 | 0 | 0 | |||||||||
| 20 Jan | 1293.50 | 24.65 | 0 | 2.9 | 0 | 0 | 0 | |||||||||
| 19 Jan | 1307.50 | 24.65 | 0 | 2.36 | 0 | 0 | 0 | |||||||||
| 16 Jan | 1294.20 | 24.65 | 0 | 2.7 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 14 Jan | 1298.80 | 24.65 | 0 | 2.47 | 0 | 0 | 0 | |||||||||
| 13 Jan | 1262.00 | 24.65 | 0 | 3.65 | 0 | 0 | 0 | |||||||||
| 12 Jan | 1274.20 | 24.65 | 0 | 3.58 | 0 | 0 | 0 | |||||||||
| 9 Jan | 1272.00 | 24.65 | 0 | 3.56 | 0 | 0 | 0 | |||||||||
| 8 Jan | 1286.80 | 24.65 | 0 | 2.89 | 0 | 0 | 0 | |||||||||
| 7 Jan | 1295.50 | 24.65 | 0 | 2.47 | 0 | 0 | 0 | |||||||||
| 5 Jan | 1285.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1266.90 | 24.65 | - | - | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1380 expiring on 30MAR2026
Delta for 1380 CE is 0.69
Historical price for 1380 CE is as follows
On 25 Feb AXISBANK was trading at 1398.00. The strike last trading price was 43.4, which was 4.6 higher than the previous day. The implied volatity was 15.26, the open interest changed by 85 which increased total open position to 505
On 24 Feb AXISBANK was trading at 1387.60. The strike last trading price was 37.1, which was -1.3 lower than the previous day. The implied volatity was 15.9, the open interest changed by 19 which increased total open position to 421
On 23 Feb AXISBANK was trading at 1386.70. The strike last trading price was 38.2, which was 8.8 higher than the previous day. The implied volatity was 16.25, the open interest changed by 163 which increased total open position to 406
On 20 Feb AXISBANK was trading at 1368.30. The strike last trading price was 29.75, which was 5.2 higher than the previous day. The implied volatity was 16.34, the open interest changed by -9 which decreased total open position to 236
On 19 Feb AXISBANK was trading at 1356.60. The strike last trading price was 23.95, which was -11.2 lower than the previous day. The implied volatity was 17.27, the open interest changed by 4 which increased total open position to 265
On 18 Feb AXISBANK was trading at 1377.00. The strike last trading price was 35.2, which was 9.25 higher than the previous day. The implied volatity was 16.12, the open interest changed by 172 which increased total open position to 243
On 17 Feb AXISBANK was trading at 1357.20. The strike last trading price was 25.4, which was -2.8 lower than the previous day. The implied volatity was 16.73, the open interest changed by -17 which decreased total open position to 72
On 16 Feb AXISBANK was trading at 1358.30. The strike last trading price was 28, which was 7.9 higher than the previous day. The implied volatity was 16.84, the open interest changed by 0 which decreased total open position to 90
On 13 Feb AXISBANK was trading at 1332.30. The strike last trading price was 20.05, which was -3.1 lower than the previous day. The implied volatity was 17.9, the open interest changed by 16 which increased total open position to 87
On 12 Feb AXISBANK was trading at 1340.00. The strike last trading price was 23.15, which was -0.35 lower than the previous day. The implied volatity was 18.05, the open interest changed by 3 which increased total open position to 68
On 11 Feb AXISBANK was trading at 1347.30. The strike last trading price was 23.5, which was -4.3 lower than the previous day. The implied volatity was 15.76, the open interest changed by 6 which increased total open position to 65
On 10 Feb AXISBANK was trading at 1356.70. The strike last trading price was 28, which was 8 higher than the previous day. The implied volatity was 15.94, the open interest changed by 35 which increased total open position to 58
On 9 Feb AXISBANK was trading at 1341.40. The strike last trading price was 20, which was -1.9 lower than the previous day. The implied volatity was 14.76, the open interest changed by 0 which decreased total open position to 22
On 6 Feb AXISBANK was trading at 1341.60. The strike last trading price was 21.9, which was 0.9 higher than the previous day. The implied volatity was 14.89, the open interest changed by 1 which increased total open position to 21
On 5 Feb AXISBANK was trading at 1330.60. The strike last trading price was 21, which was -5 lower than the previous day. The implied volatity was 16.29, the open interest changed by 1 which increased total open position to 19
On 4 Feb AXISBANK was trading at 1338.70. The strike last trading price was 26, which was -2 lower than the previous day. The implied volatity was 16.89, the open interest changed by 5 which increased total open position to 17
On 3 Feb AXISBANK was trading at 1356.20. The strike last trading price was 28, which was 10.5 higher than the previous day. The implied volatity was 14.48, the open interest changed by 3 which increased total open position to 12
On 2 Feb AXISBANK was trading at 1311.50. The strike last trading price was 18, which was -13.3 lower than the previous day. The implied volatity was 18.13, the open interest changed by 2 which increased total open position to 8
On 1 Feb AXISBANK was trading at 1340.40. The strike last trading price was 32.3, which was -16.05 lower than the previous day. The implied volatity was 18.35, the open interest changed by 3 which increased total open position to 4
On 30 Jan AXISBANK was trading at 1370.40. The strike last trading price was 48.35, which was 23.7 higher than the previous day. The implied volatity was 20, 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 0.08, 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 2.29, the open interest changed by 0 which decreased total open position to 0
On 27 Jan AXISBANK was trading at 1315.80. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 23 Jan AXISBANK was trading at 1258.00. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0
On 22 Jan AXISBANK was trading at 1294.80. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 21 Jan AXISBANK was trading at 1284.90. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 20 Jan AXISBANK was trading at 1293.50. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0
On 19 Jan AXISBANK was trading at 1307.50. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 2.36, 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 24.65, which was 0 lower than the previous day. The implied volatity was 2.7, 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 24.65, which was 0 lower than the previous day. The implied volatity was 2.47, 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 24.65, which was 0 lower than the previous day. The implied volatity was 3.65, 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 24.65, which was 0 lower than the previous day. The implied volatity was 3.58, 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 24.65, which was 0 lower than the previous day. The implied volatity was 3.56, 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 24.65, which was 0 lower than the previous day. The implied volatity was 2.89, 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 24.65, which was 0 lower than the previous day. The implied volatity was 2.47, 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 -, which was - 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 24.65, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| AXISBANK 30MAR2026 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 1.56
Theta: -0.35
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 1398.00 | 21.15 | -5.35 | 20.63 | 1,998 | 203 | 634 |
| 24 Feb | 1387.60 | 26.95 | 0.6 | 21.22 | 1,778 | 36 | 450 |
| 23 Feb | 1386.70 | 26.5 | -5.65 | 20.72 | 1,560 | 267 | 417 |
| 20 Feb | 1368.30 | 31.65 | -8.25 | 18.55 | 362 | 69 | 152 |
| 19 Feb | 1356.60 | 40.7 | 9.2 | 18.66 | 169 | 25 | 84 |
| 18 Feb | 1377.00 | 32.95 | -105.3 | 21.19 | 81 | 58 | 58 |
| 17 Feb | 1357.20 | 138.25 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1358.30 | 138.25 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1332.30 | 138.25 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1340.00 | 138.25 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1347.30 | 138.25 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1356.70 | 138.25 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1341.40 | 138.25 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1341.60 | 138.25 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1330.60 | 138.25 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1338.70 | 138.25 | 0 | 0.29 | 0 | 0 | 0 |
| 3 Feb | 1356.20 | 138.25 | 0 | 0.02 | 0 | 0 | 0 |
| 2 Feb | 1311.50 | 138.25 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1340.40 | 138.25 | 0 | 0.28 | 0 | 0 | 0 |
| 30 Jan | 1370.40 | 138.25 | 0 | 0.72 | 0 | 0 | 0 |
| 29 Jan | 1363.70 | 138.25 | 0 | 0.46 | 0 | 0 | 0 |
| 28 Jan | 1319.80 | 138.25 | 0 | 0.22 | 0 | 0 | 0 |
| 27 Jan | 1315.80 | 138.25 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 1258.00 | 138.25 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 1294.80 | 138.25 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 1284.90 | 138.25 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 1293.50 | 138.25 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 1307.50 | 138.25 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 1294.20 | 138.25 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 1298.80 | 138.25 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1262.00 | 138.25 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1274.20 | 138.25 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1272.00 | 138.25 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1286.80 | 138.25 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1295.50 | 138.25 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1285.80 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 1266.90 | 138.25 | - | - | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1380 expiring on 30MAR2026
Delta for 1380 PE is -0.35
Historical price for 1380 PE is as follows
On 25 Feb AXISBANK was trading at 1398.00. The strike last trading price was 21.15, which was -5.35 lower than the previous day. The implied volatity was 20.63, the open interest changed by 203 which increased total open position to 634
On 24 Feb AXISBANK was trading at 1387.60. The strike last trading price was 26.95, which was 0.6 higher than the previous day. The implied volatity was 21.22, the open interest changed by 36 which increased total open position to 450
On 23 Feb AXISBANK was trading at 1386.70. The strike last trading price was 26.5, which was -5.65 lower than the previous day. The implied volatity was 20.72, the open interest changed by 267 which increased total open position to 417
On 20 Feb AXISBANK was trading at 1368.30. The strike last trading price was 31.65, which was -8.25 lower than the previous day. The implied volatity was 18.55, the open interest changed by 69 which increased total open position to 152
On 19 Feb AXISBANK was trading at 1356.60. The strike last trading price was 40.7, which was 9.2 higher than the previous day. The implied volatity was 18.66, the open interest changed by 25 which increased total open position to 84
On 18 Feb AXISBANK was trading at 1377.00. The strike last trading price was 32.95, which was -105.3 lower than the previous day. The implied volatity was 21.19, the open interest changed by 58 which increased total open position to 58
On 17 Feb AXISBANK was trading at 1357.20. The strike last trading price was 138.25, 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 138.25, 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 138.25, 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 138.25, 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 138.25, 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 138.25, 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 138.25, 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 138.25, 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 138.25, 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 138.25, which was 0 lower than the previous day. The implied volatity was 0.29, 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 138.25, which was 0 lower than the previous day. The implied volatity was 0.02, 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 138.25, 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 138.25, which was 0 lower than the previous day. The implied volatity was 0.28, 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 138.25, which was 0 lower than the previous day. The implied volatity was 0.72, 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 138.25, which was 0 lower than the previous day. The implied volatity was 0.46, 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 138.25, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 27 Jan AXISBANK was trading at 1315.80. The strike last trading price was 138.25, 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 23 Jan AXISBANK was trading at 1258.00. The strike last trading price was 138.25, 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 22 Jan AXISBANK was trading at 1294.80. The strike last trading price was 138.25, 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 21 Jan AXISBANK was trading at 1284.90. The strike last trading price was 138.25, 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 20 Jan AXISBANK was trading at 1293.50. The strike last trading price was 138.25, 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 19 Jan AXISBANK was trading at 1307.50. The strike last trading price was 138.25, 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 138.25, 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 138.25, 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 138.25, 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 138.25, 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 138.25, 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 138.25, 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 138.25, 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 -, which was - 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 138.25, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
