AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
15 May 2026 04:10 PM IST
| AXISBANK 26-May-2026 (10d) 1270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.01
Theta: -0.96
Gamma: 0.00676
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 1244.80 | 12.35 | -4.65 (-27.35%) | 24.88 | 4,023 | 90 | 2,881 | |||||||||
| 14 May | 1254.60 | 17.6 | -2.3999999999999986 (-12.00%) | 25.47 | 6,391 | 941 | 2,792 | |||||||||
| 13 May | 1255.70 | 19.6 | -1.3999999999999986 (-6.67%) | 26.26 | 3,541 | -156 | 1,851 | |||||||||
| 12 May | 1260.10 | 22.25 | -6.75 (-23.28%) | 0 | 4,634 | 657 | 1,923 | |||||||||
| 11 May | 1272.30 | 27.2 | -2.8000000000000007 (-9.33%) | 25.85 | 4,245 | -1 | 1,260 | |||||||||
| 8 May | 1268.30 | 30.45 | -14.650000000000002 (-32.48%) | 24.86 | 3,195 | 364 | 1,269 | |||||||||
| 7 May | 1292.70 | 45.75 | -2.700000000000003 (-5.57%) | 24.46 | 632 | -20 | 906 | |||||||||
|
|
||||||||||||||||
| 6 May | 1294.20 | 51.55 | 22.799999999999997 (79.30%) | 26 | 4,155 | 152 | 932 | |||||||||
| 5 May | 1259.70 | 27.45 | -11.250000000000004 (-29.07%) | 25.76 | 2,094 | 229 | 764 | |||||||||
| 4 May | 1275.10 | 39.15 | 0.9499999999999957 (2.49%) | 26.25 | 1,642 | 211 | 535 | |||||||||
| 30 Apr | 1268.30 | 40.35 | 20.85 (106.92%) | 25.6 | 1,811 | 326 | 326 | |||||||||
| 29 Apr | 1296.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1289.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1324.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1365.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1369.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1379.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1377.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1354.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1359.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1349.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1355.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1353.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1350.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1318.50 | 19.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1333.00 | 19.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1250.10 | 19.5 | 0 (0.00%) | 0.41 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1245.30 | 19.5 | 0 (0.00%) | 1.02 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1197.90 | 19.5 | 0 (0.00%) | 3.18 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1193.10 | 19.5 | 0 (0.00%) | 3.02 | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1270 expiring on 26MAY2026
Delta for 1270 CE is 0.35
Historical price for 1270 CE is as follows
On 15 May AXISBANK was trading at 1244.80. The strike last trading price was 12.35, which was -4.65 lower than the previous day. The implied volatity was 24.88, the open interest changed by 90 which increased total open position to 2881
On 14 May AXISBANK was trading at 1254.60. The strike last trading price was 17.6, which was -2.3999999999999986 lower than the previous day. The implied volatity was 25.47, the open interest changed by 941 which increased total open position to 2792
On 13 May AXISBANK was trading at 1255.70. The strike last trading price was 19.6, which was -1.3999999999999986 lower than the previous day. The implied volatity was 26.26, the open interest changed by -156 which decreased total open position to 1851
On 12 May AXISBANK was trading at 1260.10. The strike last trading price was 22.25, which was -6.75 lower than the previous day. The implied volatity was 0, the open interest changed by 657 which increased total open position to 1923
On 11 May AXISBANK was trading at 1272.30. The strike last trading price was 27.2, which was -2.8000000000000007 lower than the previous day. The implied volatity was 25.85, the open interest changed by -1 which decreased total open position to 1260
On 8 May AXISBANK was trading at 1268.30. The strike last trading price was 30.45, which was -14.650000000000002 lower than the previous day. The implied volatity was 24.86, the open interest changed by 364 which increased total open position to 1269
On 7 May AXISBANK was trading at 1292.70. The strike last trading price was 45.75, which was -2.700000000000003 lower than the previous day. The implied volatity was 24.46, the open interest changed by -20 which decreased total open position to 906
On 6 May AXISBANK was trading at 1294.20. The strike last trading price was 51.55, which was 22.799999999999997 higher than the previous day. The implied volatity was 26, the open interest changed by 152 which increased total open position to 932
On 5 May AXISBANK was trading at 1259.70. The strike last trading price was 27.45, which was -11.250000000000004 lower than the previous day. The implied volatity was 25.76, the open interest changed by 229 which increased total open position to 764
On 4 May AXISBANK was trading at 1275.10. The strike last trading price was 39.15, which was 0.9499999999999957 higher than the previous day. The implied volatity was 26.25, the open interest changed by 211 which increased total open position to 535
On 30 Apr AXISBANK was trading at 1268.30. The strike last trading price was 40.35, which was 20.85 higher than the previous day. The implied volatity was 25.6, the open interest changed by 326 which increased total open position to 326
On 29 Apr AXISBANK was trading at 1296.40. The strike last trading price was 0, 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 Apr AXISBANK was trading at 1289.00. The strike last trading price was 0, 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 Apr AXISBANK was trading at 1324.20. The strike last trading price was 0, 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 24 Apr AXISBANK was trading at 1365.90. The strike last trading price was 0, 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 Apr AXISBANK was trading at 1369.60. The strike last trading price was 0, 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 Apr AXISBANK was trading at 1379.60. The strike last trading price was 0, 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 Apr AXISBANK was trading at 1377.70. The strike last trading price was 0, 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 Apr AXISBANK was trading at 1354.70. The strike last trading price was 0, 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 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 0, 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 Apr AXISBANK was trading at 1349.60. The strike last trading price was 0, 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 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 0, 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 Apr AXISBANK was trading at 1353.60. The strike last trading price was 0, 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 Apr AXISBANK was trading at 1350.80. The strike last trading price was 0, 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 Apr AXISBANK was trading at 1318.50. The strike last trading price was 19.5, 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 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 19.5, 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 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 2 Apr AXISBANK was trading at 1197.90. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
On 1 Apr AXISBANK was trading at 1193.10. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
| AXISBANK 26-May-2026 (10d) 1270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.01
Theta: -0.68
Gamma: 0.00722
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 1244.80 | 33.8 | 4.949999999999996 (17.16%) | 22.92 | 1,146 | -19 | 1,051 |
| 14 May | 1254.60 | 27.75 | -1.8000000000000007 (-6.09%) | 22.25 | 1,868 | -262 | 1,073 |
| 13 May | 1255.70 | 28.8 | -0.6499999999999986 (-2.21%) | 0 | 2,171 | 150 | 1,336 |
| 12 May | 1260.10 | 27.85 | 2.700000000000003 (10.74%) | 0 | 3,308 | -242 | 1,186 |
| 11 May | 1272.30 | 26.5 | 1.1999999999999993 (4.74%) | 0 | 3,705 | 31 | 1,431 |
| 8 May | 1268.30 | 24.4 | 8.2 (50.62%) | 23.44 | 4,524 | 34 | 1,402 |
| 7 May | 1292.70 | 15.4 | -0.15000000000000036 (-0.96%) | 23.48 | 1,633 | -66 | 1,368 |
| 6 May | 1294.20 | 13.9 | -18.300000000000004 (-56.83%) | 22.98 | 3,642 | 371 | 1,440 |
| 5 May | 1259.70 | 33.7 | 7.550000000000004 (28.87%) | 24.43 | 1,743 | 195 | 1,059 |
| 4 May | 1275.10 | 25.1 | -5.799999999999997 (-18.77%) | 24.41 | 1,801 | 692 | 867 |
| 30 Apr | 1268.30 | 28.8 | 8.350000000000001 (40.83%) | 24.35 | 2,730 | 342 | 517 |
| 29 Apr | 1296.40 | 22.15 | -1.8500000000000014 (-7.71%) | 24.01 | 1,006 | 80 | 177 |
| 28 Apr | 1289.00 | 23.65 | 8.799999999999999 (59.26%) | 24.56 | 565 | 47 | 98 |
| 27 Apr | 1324.20 | 14.3 | -1.1999999999999993 (-7.74%) | 25.21 | 146 | 46 | 50 |
| 24 Apr | 1365.90 | 15 | -99.15 (-86.86%) | 31.65 | 9 | 4 | 4 |
| 23 Apr | 1369.60 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1379.60 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1377.70 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1354.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1359.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1349.60 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1355.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1353.60 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1350.80 | 0 | 0 (0.00%) | 5.61 | 0 | 0 | 0 |
| 9 Apr | 1318.50 | 114.15 | 0 (0.00%) | 3.87 | 0 | 0 | 0 |
| 8 Apr | 1333.00 | 114.15 | 0 (0.00%) | 4.75 | 0 | 0 | 0 |
| 7 Apr | 1250.10 | 114.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1245.30 | 114.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1197.90 | 114.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1193.10 | 114.15 | 0 (0.00%) | - | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1270 expiring on 26MAY2026
Delta for 1270 PE is -0.67
Historical price for 1270 PE is as follows
On 15 May AXISBANK was trading at 1244.80. The strike last trading price was 33.8, which was 4.949999999999996 higher than the previous day. The implied volatity was 22.92, the open interest changed by -19 which decreased total open position to 1051
On 14 May AXISBANK was trading at 1254.60. The strike last trading price was 27.75, which was -1.8000000000000007 lower than the previous day. The implied volatity was 22.25, the open interest changed by -262 which decreased total open position to 1073
On 13 May AXISBANK was trading at 1255.70. The strike last trading price was 28.8, which was -0.6499999999999986 lower than the previous day. The implied volatity was 0, the open interest changed by 150 which increased total open position to 1336
On 12 May AXISBANK was trading at 1260.10. The strike last trading price was 27.85, which was 2.700000000000003 higher than the previous day. The implied volatity was 0, the open interest changed by -242 which decreased total open position to 1186
On 11 May AXISBANK was trading at 1272.30. The strike last trading price was 26.5, which was 1.1999999999999993 higher than the previous day. The implied volatity was 0, the open interest changed by 31 which increased total open position to 1431
On 8 May AXISBANK was trading at 1268.30. The strike last trading price was 24.4, which was 8.2 higher than the previous day. The implied volatity was 23.44, the open interest changed by 34 which increased total open position to 1402
On 7 May AXISBANK was trading at 1292.70. The strike last trading price was 15.4, which was -0.15000000000000036 lower than the previous day. The implied volatity was 23.48, the open interest changed by -66 which decreased total open position to 1368
On 6 May AXISBANK was trading at 1294.20. The strike last trading price was 13.9, which was -18.300000000000004 lower than the previous day. The implied volatity was 22.98, the open interest changed by 371 which increased total open position to 1440
On 5 May AXISBANK was trading at 1259.70. The strike last trading price was 33.7, which was 7.550000000000004 higher than the previous day. The implied volatity was 24.43, the open interest changed by 195 which increased total open position to 1059
On 4 May AXISBANK was trading at 1275.10. The strike last trading price was 25.1, which was -5.799999999999997 lower than the previous day. The implied volatity was 24.41, the open interest changed by 692 which increased total open position to 867
On 30 Apr AXISBANK was trading at 1268.30. The strike last trading price was 28.8, which was 8.350000000000001 higher than the previous day. The implied volatity was 24.35, the open interest changed by 342 which increased total open position to 517
On 29 Apr AXISBANK was trading at 1296.40. The strike last trading price was 22.15, which was -1.8500000000000014 lower than the previous day. The implied volatity was 24.01, the open interest changed by 80 which increased total open position to 177
On 28 Apr AXISBANK was trading at 1289.00. The strike last trading price was 23.65, which was 8.799999999999999 higher than the previous day. The implied volatity was 24.56, the open interest changed by 47 which increased total open position to 98
On 27 Apr AXISBANK was trading at 1324.20. The strike last trading price was 14.3, which was -1.1999999999999993 lower than the previous day. The implied volatity was 25.21, the open interest changed by 46 which increased total open position to 50
On 24 Apr AXISBANK was trading at 1365.90. The strike last trading price was 15, which was -99.15 lower than the previous day. The implied volatity was 31.65, the open interest changed by 4 which increased total open position to 4
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 0, 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 Apr AXISBANK was trading at 1379.60. The strike last trading price was 0, 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 Apr AXISBANK was trading at 1377.70. The strike last trading price was 0, 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 Apr AXISBANK was trading at 1354.70. The strike last trading price was 0, 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 17 Apr AXISBANK was trading at 1359.10. The strike last trading price was 0, 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 Apr AXISBANK was trading at 1349.60. The strike last trading price was 0, 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 15 Apr AXISBANK was trading at 1355.50. The strike last trading price was 0, 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 Apr AXISBANK was trading at 1353.60. The strike last trading price was 0, 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 Apr AXISBANK was trading at 1350.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 9 Apr AXISBANK was trading at 1318.50. The strike last trading price was 114.15, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
On 8 Apr AXISBANK was trading at 1333.00. The strike last trading price was 114.15, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 7 Apr AXISBANK was trading at 1250.10. The strike last trading price was 114.15, 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 Apr AXISBANK was trading at 1245.30. The strike last trading price was 114.15, 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 Apr AXISBANK was trading at 1197.90. The strike last trading price was 114.15, 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 Apr AXISBANK was trading at 1193.10. The strike last trading price was 114.15, 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
