Historical option data for AXISBANK
03 Jun 2026 04:10 PM IST
| AXISBANK 30-Jun-2026 (27d) 1270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -0.69
Gamma: 0.00473
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 1255.20 | 30.15 | 3 (11.05%) | 24.46 | 3,506 | 36 | 610 | |||||||||
| 2 Jun | 1251.10 | 27.55 | -10.35 (-27.31%) | 23.47 | 2,410 | 354 | 582 | |||||||||
| 1 Jun | 1275.90 | 38.05 | -11.75 (-23.59%) | 21.78 | 411 | 79 | 229 | |||||||||
| 29 May | 1286.60 | 51.5 | -6.6 (-11.36%) | 23.46 | 69 | -3 | 149 | |||||||||
| 27 May | 1304.10 | 59.2 | 3.9 (7.05%) | 21.97 | 107 | -24 | 152 | |||||||||
| 26 May | 1299.30 | 55.3 | -9.85 (-15.12%) | 20.68 | 57 | -12 | 177 | |||||||||
| 25 May | 1311.20 | 66.1 | 13.4 (25.43%) | 22.5 | 106 | -3 | 190 | |||||||||
| 22 May | 1285.40 | 52.85 | 17.95 (51.43%) | 23.6 | 593 | 75 | 197 | |||||||||
| 21 May | 1253.30 | 35 | -1.6 (-4.37%) | 23.56 | 83 | 55 | 122 | |||||||||
| 20 May | 1249.80 | 36.6 | 5.6 (18.06%) | 25 | 45 | 13 | 67 | |||||||||
| 19 May | 1238.30 | 31 | 2 (6.90%) | 24.93 | 31 | 20 | 55 | |||||||||
| 18 May | 1237.90 | 29.05 | -8.95 (-23.55%) | 23.92 | 14 | 2 | 24 | |||||||||
| 15 May | 1244.80 | 37.55 | -3.75 (-9.08%) | 25.16 | 6 | 2 | 22 | |||||||||
| 14 May | 1254.60 | 43.5 | -7.55 (-14.79%) | 25.67 | 16 | 4 | 20 | |||||||||
| 13 May | 1255.70 | 51.05 | -15.35 (-23.12%) | 0 | 9 | 6 | 13 | |||||||||
| 12 May | 1260.10 | 66.4 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 11 May | 1272.30 | 66.4 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 8 May | 1268.30 | 66.4 | 0 (0.00%) | 24.08 | 0 | 0 | 7 | |||||||||
| 7 May | 1292.70 | 66.4 | -2.65 (-3.84%) | 24.08 | 1 | 0 | 6 | |||||||||
| 6 May | 1294.20 | 71.75 | 14.6 (25.55%) | 25.49 | 6 | 3 | 5 | |||||||||
| 5 May | 1259.70 | 57.15 | -2.45 (-4.11%) | 25.46 | 1 | 0 | 1 | |||||||||
| 4 May | 1275.10 | 59.6 | -5.75 (-8.80%) | 25.35 | 1 | 0 | 1 | |||||||||
| 30 Apr | 1268.30 | 65.35 | -19.7 (-23.16%) | 22.55 | 0 | 0 | 1 | |||||||||
| 29 Apr | 1296.40 | 65.35 | -15.4 (-19.07%) | 22.55 | 2 | 1 | 1 | |||||||||
For Axis Bank Limited - strike price 1270 expiring on 30JUN2026
Delta for 1270 CE is 0.48
Historical price for 1270 CE is as follows
On 3 Jun AXISBANK was trading at 1255.20. The strike last trading price was 30.15, which was 3 higher than the previous day. The implied volatity was 24.46, the open interest changed by 36 which increased total open position to 610
On 2 Jun AXISBANK was trading at 1251.10. The strike last trading price was 27.55, which was -10.35 lower than the previous day. The implied volatity was 23.47, the open interest changed by 354 which increased total open position to 582
On 1 Jun AXISBANK was trading at 1275.90. The strike last trading price was 38.05, which was -11.75 lower than the previous day. The implied volatity was 21.78, the open interest changed by 79 which increased total open position to 229
On 29 May AXISBANK was trading at 1286.60. The strike last trading price was 51.5, which was -6.6 lower than the previous day. The implied volatity was 23.46, the open interest changed by -3 which decreased total open position to 149
On 27 May AXISBANK was trading at 1304.10. The strike last trading price was 59.2, which was 3.9 higher than the previous day. The implied volatity was 21.97, the open interest changed by -24 which decreased total open position to 152
On 26 May AXISBANK was trading at 1299.30. The strike last trading price was 55.3, which was -9.85 lower than the previous day. The implied volatity was 20.68, the open interest changed by -12 which decreased total open position to 177
On 25 May AXISBANK was trading at 1311.20. The strike last trading price was 66.1, which was 13.4 higher than the previous day. The implied volatity was 22.5, the open interest changed by -3 which decreased total open position to 190
On 22 May AXISBANK was trading at 1285.40. The strike last trading price was 52.85, which was 17.95 higher than the previous day. The implied volatity was 23.6, the open interest changed by 75 which increased total open position to 197
On 21 May AXISBANK was trading at 1253.30. The strike last trading price was 35, which was -1.6 lower than the previous day. The implied volatity was 23.56, the open interest changed by 55 which increased total open position to 122
On 20 May AXISBANK was trading at 1249.80. The strike last trading price was 36.6, which was 5.6 higher than the previous day. The implied volatity was 25, the open interest changed by 13 which increased total open position to 67
On 19 May AXISBANK was trading at 1238.30. The strike last trading price was 31, which was 2 higher than the previous day. The implied volatity was 24.93, the open interest changed by 20 which increased total open position to 55
On 18 May AXISBANK was trading at 1237.90. The strike last trading price was 29.05, which was -8.95 lower than the previous day. The implied volatity was 23.92, the open interest changed by 2 which increased total open position to 24
On 15 May AXISBANK was trading at 1244.80. The strike last trading price was 37.55, which was -3.75 lower than the previous day. The implied volatity was 25.16, the open interest changed by 2 which increased total open position to 22
On 14 May AXISBANK was trading at 1254.60. The strike last trading price was 43.5, which was -7.55 lower than the previous day. The implied volatity was 25.67, the open interest changed by 4 which increased total open position to 20
On 13 May AXISBANK was trading at 1255.70. The strike last trading price was 51.05, which was -15.35 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 13
On 12 May AXISBANK was trading at 1260.10. The strike last trading price was 66.4, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 11 May AXISBANK was trading at 1272.30. The strike last trading price was 66.4, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 8 May AXISBANK was trading at 1268.30. The strike last trading price was 66.4, which was 0 lower than the previous day. The implied volatity was 24.08, the open interest changed by 0 which decreased total open position to 7
On 7 May AXISBANK was trading at 1292.70. The strike last trading price was 66.4, which was -2.65 lower than the previous day. The implied volatity was 24.08, the open interest changed by 0 which decreased total open position to 6
On 6 May AXISBANK was trading at 1294.20. The strike last trading price was 71.75, which was 14.6 higher than the previous day. The implied volatity was 25.49, the open interest changed by 3 which increased total open position to 5
On 5 May AXISBANK was trading at 1259.70. The strike last trading price was 57.15, which was -2.45 lower than the previous day. The implied volatity was 25.46, the open interest changed by 0 which decreased total open position to 1
On 4 May AXISBANK was trading at 1275.10. The strike last trading price was 59.6, which was -5.75 lower than the previous day. The implied volatity was 25.35, the open interest changed by 0 which decreased total open position to 1
On 30 Apr AXISBANK was trading at 1268.30. The strike last trading price was 65.35, which was -19.7 lower than the previous day. The implied volatity was 22.55, the open interest changed by 0 which decreased total open position to 1
On 29 Apr AXISBANK was trading at 1296.40. The strike last trading price was 65.35, which was -15.4 lower than the previous day. The implied volatity was 22.55, the open interest changed by 1 which increased total open position to 1
| AXISBANK 30-Jun-2026 (27d) 1270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.01
Theta: -0.38
Gamma: 0.00581
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 1255.20 | 31.2 | -2.8 (-8.24%) | 19.91 | 1,283 | 46 | 892 |
| 2 Jun | 1251.10 | 32.6 | 8 (32.52%) | 19.03 | 2,236 | 191 | 843 |
| 1 Jun | 1275.90 | 24.05 | 4.75 (24.61%) | 20.86 | 1,240 | 26 | 656 |
| 29 May | 1286.60 | 19.55 | 3.05 (18.48%) | 20.89 | 1,010 | 10 | 630 |
| 27 May | 1304.10 | 15.5 | -3.6 (-18.85%) | 20.89 | 767 | -29 | 621 |
| 26 May | 1299.30 | 18 | 1.55 (9.42%) | 21.21 | 539 | 11 | 650 |
| 25 May | 1311.20 | 15.5 | -11.4 (-42.38%) | 21.16 | 301 | 9 | 637 |
| 22 May | 1285.40 | 26.35 | -17.5 (-39.91%) | 22.37 | 926 | 586 | 628 |
| 21 May | 1253.30 | 43.55 | -2.25 (-4.91%) | 23.19 | 44 | 8 | 42 |
| 20 May | 1249.80 | 45.8 | -6.6 (-12.60%) | 23.27 | 28 | 21 | 33 |
| 19 May | 1238.30 | 52.4 | -6 (-10.27%) | 22.63 | 3 | 3 | 12 |
| 18 May | 1237.90 | 58.4 | 16.4 (39.05%) | 24.57 | 6 | -2 | 9 |
| 15 May | 1244.80 | 42 | -1 (-2.33%) | 23.88 | 4 | 0 | 7 |
| 14 May | 1254.60 | 43 | 0 (0.00%) | 0 | 0 | 0 | 7 |
| 13 May | 1255.70 | 43 | 8 (22.86%) | 0 | 8 | 6 | 7 |
| 12 May | 1260.10 | 35 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 1272.30 | 35 | -14.1 (-28.72%) | 20.63 | 1 | 1 | 1 |
| 8 May | 1268.30 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1292.70 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1294.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1259.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1275.10 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1268.30 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1296.40 | 0 | 0 | - | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1270 expiring on 30JUN2026
Delta for 1270 PE is -0.53
Historical price for 1270 PE is as follows
On 3 Jun AXISBANK was trading at 1255.20. The strike last trading price was 31.2, which was -2.8 lower than the previous day. The implied volatity was 19.91, the open interest changed by 46 which increased total open position to 892
On 2 Jun AXISBANK was trading at 1251.10. The strike last trading price was 32.6, which was 8 higher than the previous day. The implied volatity was 19.03, the open interest changed by 191 which increased total open position to 843
On 1 Jun AXISBANK was trading at 1275.90. The strike last trading price was 24.05, which was 4.75 higher than the previous day. The implied volatity was 20.86, the open interest changed by 26 which increased total open position to 656
On 29 May AXISBANK was trading at 1286.60. The strike last trading price was 19.55, which was 3.05 higher than the previous day. The implied volatity was 20.89, the open interest changed by 10 which increased total open position to 630
On 27 May AXISBANK was trading at 1304.10. The strike last trading price was 15.5, which was -3.6 lower than the previous day. The implied volatity was 20.89, the open interest changed by -29 which decreased total open position to 621
On 26 May AXISBANK was trading at 1299.30. The strike last trading price was 18, which was 1.55 higher than the previous day. The implied volatity was 21.21, the open interest changed by 11 which increased total open position to 650
On 25 May AXISBANK was trading at 1311.20. The strike last trading price was 15.5, which was -11.4 lower than the previous day. The implied volatity was 21.16, the open interest changed by 9 which increased total open position to 637
On 22 May AXISBANK was trading at 1285.40. The strike last trading price was 26.35, which was -17.5 lower than the previous day. The implied volatity was 22.37, the open interest changed by 586 which increased total open position to 628
On 21 May AXISBANK was trading at 1253.30. The strike last trading price was 43.55, which was -2.25 lower than the previous day. The implied volatity was 23.19, the open interest changed by 8 which increased total open position to 42
On 20 May AXISBANK was trading at 1249.80. The strike last trading price was 45.8, which was -6.6 lower than the previous day. The implied volatity was 23.27, the open interest changed by 21 which increased total open position to 33
On 19 May AXISBANK was trading at 1238.30. The strike last trading price was 52.4, which was -6 lower than the previous day. The implied volatity was 22.63, the open interest changed by 3 which increased total open position to 12
On 18 May AXISBANK was trading at 1237.90. The strike last trading price was 58.4, which was 16.4 higher than the previous day. The implied volatity was 24.57, the open interest changed by -2 which decreased total open position to 9
On 15 May AXISBANK was trading at 1244.80. The strike last trading price was 42, which was -1 lower than the previous day. The implied volatity was 23.88, the open interest changed by 0 which decreased total open position to 7
On 14 May AXISBANK was trading at 1254.60. The strike last trading price was 43, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 13 May AXISBANK was trading at 1255.70. The strike last trading price was 43, which was 8 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 7
On 12 May AXISBANK was trading at 1260.10. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May AXISBANK was trading at 1272.30. The strike last trading price was 35, which was -14.1 lower than the previous day. The implied volatity was 20.63, the open interest changed by 1 which increased total open position to 1
On 8 May AXISBANK was trading at 1268.30. 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 7 May AXISBANK was trading at 1292.70. 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 6 May AXISBANK was trading at 1294.20. 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 5 May AXISBANK was trading at 1259.70. 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 4 May AXISBANK was trading at 1275.10. 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 30 Apr AXISBANK was trading at 1268.30. 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 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
