AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
13 Apr 2026 04:10 PM IST
| AXISBANK 28-Apr-2026 (14d) 1270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.01
Theta: -0.74
Gamma: 0.00261
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 1353.60 | 94.25 | 1.9500000000000028 | 32.63 | 29 | -6 | 492 | |||||||||
| 10 Apr | 1350.80 | 92.35 | 19 | 28.76 | 9 | 0 | 498 | |||||||||
| 9 Apr | 1318.50 | 73.35 | -6 | 33.24 | 14 | -1 | 497 | |||||||||
| 8 Apr | 1333.00 | 79.5 | 47.85 | 27.31 | 359 | -17 | 498 | |||||||||
| 7 Apr | 1250.10 | 31.1 | -0.8 | 32.03 | 1,268 | 367 | 515 | |||||||||
| 6 Apr | 1245.30 | 30.5 | 12.7 | 34.09 | 772 | -34 | 145 | |||||||||
| 2 Apr | 1197.90 | 17.8 | 0.8 | 32.07 | 617 | 25 | 178 | |||||||||
| 1 Apr | 1193.10 | 17.55 | 4.15 | 30.67 | 440 | 62 | 151 | |||||||||
| 30 Mar | 1161.30 | 13.35 | -10.6 | 33.05 | 6 | 0 | 89 | |||||||||
| 27 Mar | 1205.20 | 23.95 | -2.9 | 31.91 | 14 | 1 | 88 | |||||||||
| 25 Mar | 1222.10 | 27.05 | 7.5 | 28.59 | 52 | 6 | 86 | |||||||||
| 24 Mar | 1192.70 | 19.35 | 0.6 | 28.97 | 109 | 47 | 80 | |||||||||
| 23 Mar | 1170.60 | 18.65 | -6.15 | 33.67 | 7 | 4 | 32 | |||||||||
| 20 Mar | 1203.90 | 24.8 | -11.65 | - | 0 | 1 | 0 | |||||||||
| 19 Mar | 1207.00 | 24.8 | -11.65 | 27.3 | 9 | 0 | 27 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 1253.20 | 36.45 | -9.4 | 23.19 | 16 | 11 | 26 | |||||||||
| 17 Mar | 1228.10 | 45 | -101.65 | - | 0 | 0 | 15 | |||||||||
| 16 Mar | 1214.70 | 45 | -101.65 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1197.30 | 45 | -101.65 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1234.50 | 45 | -101.65 | - | 0 | 15 | 0 | |||||||||
| 11 Mar | 1255.80 | 45 | -101.65 | 24.66 | 23 | 13 | 13 | |||||||||
| 10 Mar | 1314.70 | 146.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1288.30 | 146.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1315.80 | 146.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1349.10 | 146.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1351.30 | 146.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1372.30 | 146.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1383.90 | 146.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1270 expiring on 28APR2026
Delta for 1270 CE is 0.85
Historical price for 1270 CE is as follows
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 94.25, which was 1.9500000000000028 higher than the previous day. The implied volatity was 32.63, the open interest changed by -6 which decreased total open position to 492
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 92.35, which was 19 higher than the previous day. The implied volatity was 28.76, the open interest changed by 0 which decreased total open position to 498
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 73.35, which was -6 lower than the previous day. The implied volatity was 33.24, the open interest changed by -1 which decreased total open position to 497
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 79.5, which was 47.85 higher than the previous day. The implied volatity was 27.31, the open interest changed by -17 which decreased total open position to 498
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 31.1, which was -0.8 lower than the previous day. The implied volatity was 32.03, the open interest changed by 367 which increased total open position to 515
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 30.5, which was 12.7 higher than the previous day. The implied volatity was 34.09, the open interest changed by -34 which decreased total open position to 145
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 17.8, which was 0.8 higher than the previous day. The implied volatity was 32.07, the open interest changed by 25 which increased total open position to 178
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 17.55, which was 4.15 higher than the previous day. The implied volatity was 30.67, the open interest changed by 62 which increased total open position to 151
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 13.35, which was -10.6 lower than the previous day. The implied volatity was 33.05, the open interest changed by 0 which decreased total open position to 89
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 23.95, which was -2.9 lower than the previous day. The implied volatity was 31.91, the open interest changed by 1 which increased total open position to 88
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 27.05, which was 7.5 higher than the previous day. The implied volatity was 28.59, the open interest changed by 6 which increased total open position to 86
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 19.35, which was 0.6 higher than the previous day. The implied volatity was 28.97, the open interest changed by 47 which increased total open position to 80
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 18.65, which was -6.15 lower than the previous day. The implied volatity was 33.67, the open interest changed by 4 which increased total open position to 32
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 24.8, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 Mar AXISBANK was trading at 1207.00. The strike last trading price was 24.8, which was -11.65 lower than the previous day. The implied volatity was 27.3, the open interest changed by 0 which decreased total open position to 27
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 36.45, which was -9.4 lower than the previous day. The implied volatity was 23.19, the open interest changed by 11 which increased total open position to 26
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 45, which was -101.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 45, which was -101.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 45, which was -101.65 lower 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 45, which was -101.65 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 11 Mar AXISBANK was trading at 1255.80. The strike last trading price was 45, which was -101.65 lower than the previous day. The implied volatity was 24.66, the open interest changed by 13 which increased total open position to 13
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 146.65, 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 Mar AXISBANK was trading at 1288.30. The strike last trading price was 146.65, 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 Mar AXISBANK was trading at 1315.80. The strike last trading price was 146.65, 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 146.65, 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 146.65, 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 146.65, 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 146.65, 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 (14d) 1270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.01
Theta: -0.7
Gamma: 0.00265
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 1353.60 | 9.8 | -0.8999999999999986 | 35.53 | 383 | -3 | 468 |
| 10 Apr | 1350.80 | 10.8 | -7.149999999999999 | 33.77 | 313 | 79 | 470 |
| 9 Apr | 1318.50 | 17.9 | 2.7 | 33.89 | 673 | -71 | 390 |
| 8 Apr | 1333.00 | 15.35 | -35.1 | 34.12 | 1,679 | 383 | 460 |
| 7 Apr | 1250.10 | 50.75 | -6.05 | 35.35 | 169 | 57 | 78 |
| 6 Apr | 1245.30 | 56.8 | -59.2 | 35.37 | 26 | 7 | 20 |
| 2 Apr | 1197.90 | 116 | 29.2 | 61.72 | 1 | 0 | 13 |
| 1 Apr | 1193.10 | 86.5 | 7 | 37.85 | 2 | 0 | 14 |
| 30 Mar | 1161.30 | 79.5 | 42.5 | - | 0 | 9 | 0 |
| 27 Mar | 1205.20 | 79.5 | 42.5 | 32.25 | 13 | 5 | 10 |
| 25 Mar | 1222.10 | 37 | 18 | - | 0 | 0 | 5 |
| 24 Mar | 1192.70 | 37 | 18 | - | 0 | 0 | 5 |
| 23 Mar | 1170.60 | 37 | 18 | - | 0 | 0 | 5 |
| 20 Mar | 1203.90 | 37 | 18 | - | 0 | 0 | 0 |
| 19 Mar | 1207.00 | 37 | 18 | - | 0 | 0 | 5 |
| 18 Mar | 1253.20 | 37 | 18 | - | 0 | 0 | 5 |
| 17 Mar | 1228.10 | 37 | 18 | - | 0 | 0 | 5 |
| 16 Mar | 1214.70 | 37 | 18 | - | 0 | 0 | 0 |
| 13 Mar | 1197.30 | 37 | 18 | - | 0 | 0 | 0 |
| 12 Mar | 1234.50 | 37 | 18 | - | 0 | 0 | 0 |
| 11 Mar | 1255.80 | 37 | 18 | - | 0 | 0 | 5 |
| 10 Mar | 1314.70 | 37 | 18 | - | 1 | 0 | 5 |
| 9 Mar | 1288.30 | 37 | 18 | 27.94 | 1 | 0 | 4 |
| 6 Mar | 1315.80 | 19 | 8.7 | - | 0 | 0 | 4 |
| 5 Mar | 1349.10 | 19 | 8.7 | - | 3 | 3 | 0 |
| 4 Mar | 1351.30 | 19 | 8.7 | 27.51 | 3 | 0 | 1 |
| 2 Mar | 1372.30 | 10.3 | -4.25 | 23.07 | 1 | 0 | 0 |
| 27 Feb | 1383.90 | 14.55 | 0 | - | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1270 expiring on 28APR2026
Delta for 1270 PE is -0.18
Historical price for 1270 PE is as follows
On 13 Apr AXISBANK was trading at 1353.60. The strike last trading price was 9.8, which was -0.8999999999999986 lower than the previous day. The implied volatity was 35.53, the open interest changed by -3 which decreased total open position to 468
On 10 Apr AXISBANK was trading at 1350.80. The strike last trading price was 10.8, which was -7.149999999999999 lower than the previous day. The implied volatity was 33.77, the open interest changed by 79 which increased total open position to 470
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 17.9, which was 2.7 higher than the previous day. The implied volatity was 33.89, the open interest changed by -71 which decreased total open position to 390
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 15.35, which was -35.1 lower than the previous day. The implied volatity was 34.12, the open interest changed by 383 which increased total open position to 460
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 50.75, which was -6.05 lower than the previous day. The implied volatity was 35.35, the open interest changed by 57 which increased total open position to 78
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 56.8, which was -59.2 lower than the previous day. The implied volatity was 35.37, the open interest changed by 7 which increased total open position to 20
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 116, which was 29.2 higher than the previous day. The implied volatity was 61.72, the open interest changed by 0 which decreased total open position to 13
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 86.5, which was 7 higher than the previous day. The implied volatity was 37.85, the open interest changed by 0 which decreased total open position to 14
On 30 Mar AXISBANK was trading at 1161.30. The strike last trading price was 79.5, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0
On 27 Mar AXISBANK was trading at 1205.20. The strike last trading price was 79.5, which was 42.5 higher than the previous day. The implied volatity was 32.25, the open interest changed by 5 which increased total open position to 10
On 25 Mar AXISBANK was trading at 1222.10. The strike last trading price was 37, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Mar AXISBANK was trading at 1192.70. The strike last trading price was 37, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar AXISBANK was trading at 1170.60. The strike last trading price was 37, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar AXISBANK was trading at 1203.90. The strike last trading price was 37, which was 18 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 37, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar AXISBANK was trading at 1253.20. The strike last trading price was 37, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar AXISBANK was trading at 1228.10. The strike last trading price was 37, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar AXISBANK was trading at 1214.70. The strike last trading price was 37, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar AXISBANK was trading at 1197.30. The strike last trading price was 37, which was 18 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 37, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar AXISBANK was trading at 1255.80. The strike last trading price was 37, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 37, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar AXISBANK was trading at 1288.30. The strike last trading price was 37, which was 18 higher than the previous day. The implied volatity was 27.94, the open interest changed by 0 which decreased total open position to 4
On 6 Mar AXISBANK was trading at 1315.80. The strike last trading price was 19, which was 8.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar AXISBANK was trading at 1349.10. The strike last trading price was 19, which was 8.7 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 4 Mar AXISBANK was trading at 1351.30. The strike last trading price was 19, which was 8.7 higher than the previous day. The implied volatity was 27.51, the open interest changed by 0 which decreased total open position to 1
On 2 Mar AXISBANK was trading at 1372.30. The strike last trading price was 10.3, which was -4.25 lower than the previous day. The implied volatity was 23.07, 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 14.55, 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
