AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
10 Mar 2026 04:12 PM IST
| AXISBANK 30-MAR-2026 1270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0.85
Theta: -0.74
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 10 Mar | 1314.70 | 62.55 | 15.7 | 21.9 | 151 | -31 | 234 | |||||||||
| 9 Mar | 1288.30 | 46.5 | -18.25 | 27.01 | 1,201 | 246 | 268 | |||||||||
| 6 Mar | 1315.80 | 63.85 | -18.6 | 22.79 | 2 | 0 | 22 | |||||||||
| 5 Mar | 1349.10 | 82.45 | 1.6 | 13.75 | 24 | 11 | 17 | |||||||||
| 4 Mar | 1351.30 | 80.85 | -39.7 | 12.75 | 3 | 1 | 5 | |||||||||
| 2 Mar | 1372.30 | 120.55 | 20.55 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1383.90 | 120.55 | 20.55 | - | 0 | 0 | 4 | |||||||||
| 26 Feb | 1395.50 | 120.55 | 20.55 | - | 0 | 0 | 4 | |||||||||
| 25 Feb | 1403.00 | 120.55 | 20.55 | - | 0 | 0 | 4 | |||||||||
| 24 Feb | 1387.60 | 120.55 | 20.55 | - | 0 | 0 | 4 | |||||||||
| 23 Feb | 1386.70 | 120.55 | 20.55 | - | 1 | 0 | 3 | |||||||||
| 20 Feb | 1368.30 | 100 | 9.75 | - | 0 | 0 | 3 | |||||||||
| 19 Feb | 1356.60 | 100 | 9.75 | 19.74 | 3 | 2 | 2 | |||||||||
| 18 Feb | 1377.00 | 90.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1357.20 | 90.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1358.30 | 90.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1332.30 | 90.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1340.00 | 90.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1347.30 | 90.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1356.70 | 90.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1341.40 | 90.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1341.60 | 90.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1330.60 | 90.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1338.70 | 90.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1356.20 | 90.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1311.50 | 90.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1340.40 | 90.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1370.40 | 90.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1363.70 | 90.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1319.80 | 90.25 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1270 expiring on 30MAR2026
Delta for 1270 CE is 0.8
Historical price for 1270 CE is as follows
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 62.55, which was 15.7 higher than the previous day. The implied volatity was 21.9, the open interest changed by -31 which decreased total open position to 234
On 9 Mar AXISBANK was trading at 1288.30. The strike last trading price was 46.5, which was -18.25 lower than the previous day. The implied volatity was 27.01, the open interest changed by 246 which increased total open position to 268
On 6 Mar AXISBANK was trading at 1315.80. The strike last trading price was 63.85, which was -18.6 lower than the previous day. The implied volatity was 22.79, the open interest changed by 0 which decreased total open position to 22
On 5 Mar AXISBANK was trading at 1349.10. The strike last trading price was 82.45, which was 1.6 higher than the previous day. The implied volatity was 13.75, the open interest changed by 11 which increased total open position to 17
On 4 Mar AXISBANK was trading at 1351.30. The strike last trading price was 80.85, which was -39.7 lower than the previous day. The implied volatity was 12.75, the open interest changed by 1 which increased total open position to 5
On 2 Mar AXISBANK was trading at 1372.30. The strike last trading price was 120.55, which was 20.55 higher 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 120.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 26 Feb AXISBANK was trading at 1395.50. The strike last trading price was 120.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Feb AXISBANK was trading at 1403.00. The strike last trading price was 120.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Feb AXISBANK was trading at 1387.60. The strike last trading price was 120.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Feb AXISBANK was trading at 1386.70. The strike last trading price was 120.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Feb AXISBANK was trading at 1368.30. The strike last trading price was 100, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Feb AXISBANK was trading at 1356.60. The strike last trading price was 100, which was 9.75 higher than the previous day. The implied volatity was 19.74, the open interest changed by 2 which increased total open position to 2
On 18 Feb AXISBANK was trading at 1377.00. The strike last trading price was 90.25, 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 17 Feb AXISBANK was trading at 1357.20. The strike last trading price was 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 3 Feb AXISBANK was trading at 1356.20. The strike last trading price was 90.25, 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 2 Feb AXISBANK was trading at 1311.50. The strike last trading price was 90.25, 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 90.25, 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 30 Jan AXISBANK was trading at 1370.40. The strike last trading price was 90.25, 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 29 Jan AXISBANK was trading at 1363.70. The strike last trading price was 90.25, 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 28 Jan AXISBANK was trading at 1319.80. The strike last trading price was 90.25, 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 0
| AXISBANK 30MAR2026 1270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.94
Theta: -0.53
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 1314.70 | 11.2 | -13.45 | 26 | 1,267 | -18 | 419 |
| 9 Mar | 1288.30 | 25 | 10.85 | 29.39 | 2,115 | 234 | 437 |
| 6 Mar | 1315.80 | 14 | 8.15 | 25.98 | 984 | 71 | 203 |
| 5 Mar | 1349.10 | 6.15 | -3.75 | 24.31 | 120 | 24 | 132 |
| 4 Mar | 1351.30 | 9.9 | 5.2 | 28.48 | 386 | 43 | 110 |
| 2 Mar | 1372.30 | 4.85 | 1.8 | 24.29 | 390 | 9 | 67 |
| 27 Feb | 1383.90 | 3 | 0.05 | 22.68 | 34 | -17 | 58 |
| 26 Feb | 1395.50 | 2.95 | -0.25 | 23.69 | 45 | -7 | 78 |
| 25 Feb | 1403.00 | 3.15 | -1.5 | 24.65 | 143 | 4 | 85 |
| 24 Feb | 1387.60 | 4.75 | 0.4 | 24.99 | 87 | 36 | 81 |
| 23 Feb | 1386.70 | 4.4 | -0.65 | 23.96 | 80 | -1 | 46 |
| 20 Feb | 1368.30 | 5.05 | -2 | 21.67 | 34 | 5 | 44 |
| 19 Feb | 1356.60 | 7.65 | -6.15 | 21.97 | 30 | 14 | 39 |
| 18 Feb | 1377.00 | 13.8 | 4.1 | - | 0 | 0 | 25 |
| 17 Feb | 1357.20 | 13.8 | 4.1 | - | 0 | 0 | 25 |
| 16 Feb | 1358.30 | 13.8 | 4.1 | - | 0 | 0 | 25 |
| 13 Feb | 1332.30 | 13.8 | 4.1 | 22.77 | 7 | -1 | 24 |
| 12 Feb | 1340.00 | 9.7 | 0.7 | 20.4 | 20 | 15 | 24 |
| 11 Feb | 1347.30 | 9 | 0.45 | 21.06 | 5 | 0 | 5 |
| 10 Feb | 1356.70 | 8.55 | -3.3 | - | 0 | 0 | 5 |
| 9 Feb | 1341.40 | 8.55 | -3.3 | - | 0 | 0 | 5 |
| 6 Feb | 1341.60 | 8.55 | -3.3 | - | 0 | 0 | 5 |
| 5 Feb | 1330.60 | 8.55 | -3.3 | - | 0 | 0 | 5 |
| 4 Feb | 1338.70 | 8.55 | -3.3 | - | 0 | 0 | 5 |
| 3 Feb | 1356.20 | 8.55 | -3.3 | 20.59 | 8 | -6 | 5 |
| 2 Feb | 1311.50 | 11.85 | -19.3 | - | 0 | 0 | 11 |
| 1 Feb | 1340.40 | 11.85 | -19.3 | - | 0 | 0 | 11 |
| 30 Jan | 1370.40 | 11.85 | -19.3 | 24.03 | 12 | 10 | 10 |
| 29 Jan | 1363.70 | 31.15 | 0 | 5.99 | 0 | 0 | 0 |
| 28 Jan | 1319.80 | 31.15 | 0 | 3.48 | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1270 expiring on 30MAR2026
Delta for 1270 PE is -0.23
Historical price for 1270 PE is as follows
On 10 Mar AXISBANK was trading at 1314.70. The strike last trading price was 11.2, which was -13.45 lower than the previous day. The implied volatity was 26, the open interest changed by -18 which decreased total open position to 419
On 9 Mar AXISBANK was trading at 1288.30. The strike last trading price was 25, which was 10.85 higher than the previous day. The implied volatity was 29.39, the open interest changed by 234 which increased total open position to 437
On 6 Mar AXISBANK was trading at 1315.80. The strike last trading price was 14, which was 8.15 higher than the previous day. The implied volatity was 25.98, the open interest changed by 71 which increased total open position to 203
On 5 Mar AXISBANK was trading at 1349.10. The strike last trading price was 6.15, which was -3.75 lower than the previous day. The implied volatity was 24.31, the open interest changed by 24 which increased total open position to 132
On 4 Mar AXISBANK was trading at 1351.30. The strike last trading price was 9.9, which was 5.2 higher than the previous day. The implied volatity was 28.48, the open interest changed by 43 which increased total open position to 110
On 2 Mar AXISBANK was trading at 1372.30. The strike last trading price was 4.85, which was 1.8 higher than the previous day. The implied volatity was 24.29, the open interest changed by 9 which increased total open position to 67
On 27 Feb AXISBANK was trading at 1383.90. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was 22.68, the open interest changed by -17 which decreased total open position to 58
On 26 Feb AXISBANK was trading at 1395.50. The strike last trading price was 2.95, which was -0.25 lower than the previous day. The implied volatity was 23.69, the open interest changed by -7 which decreased total open position to 78
On 25 Feb AXISBANK was trading at 1403.00. The strike last trading price was 3.15, which was -1.5 lower than the previous day. The implied volatity was 24.65, the open interest changed by 4 which increased total open position to 85
On 24 Feb AXISBANK was trading at 1387.60. The strike last trading price was 4.75, which was 0.4 higher than the previous day. The implied volatity was 24.99, the open interest changed by 36 which increased total open position to 81
On 23 Feb AXISBANK was trading at 1386.70. The strike last trading price was 4.4, which was -0.65 lower than the previous day. The implied volatity was 23.96, the open interest changed by -1 which decreased total open position to 46
On 20 Feb AXISBANK was trading at 1368.30. The strike last trading price was 5.05, which was -2 lower than the previous day. The implied volatity was 21.67, the open interest changed by 5 which increased total open position to 44
On 19 Feb AXISBANK was trading at 1356.60. The strike last trading price was 7.65, which was -6.15 lower than the previous day. The implied volatity was 21.97, the open interest changed by 14 which increased total open position to 39
On 18 Feb AXISBANK was trading at 1377.00. The strike last trading price was 13.8, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 17 Feb AXISBANK was trading at 1357.20. The strike last trading price was 13.8, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 16 Feb AXISBANK was trading at 1358.30. The strike last trading price was 13.8, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 13 Feb AXISBANK was trading at 1332.30. The strike last trading price was 13.8, which was 4.1 higher than the previous day. The implied volatity was 22.77, the open interest changed by -1 which decreased total open position to 24
On 12 Feb AXISBANK was trading at 1340.00. The strike last trading price was 9.7, which was 0.7 higher than the previous day. The implied volatity was 20.4, the open interest changed by 15 which increased total open position to 24
On 11 Feb AXISBANK was trading at 1347.30. The strike last trading price was 9, which was 0.45 higher than the previous day. The implied volatity was 21.06, the open interest changed by 0 which decreased total open position to 5
On 10 Feb AXISBANK was trading at 1356.70. The strike last trading price was 8.55, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Feb AXISBANK was trading at 1341.40. The strike last trading price was 8.55, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Feb AXISBANK was trading at 1341.60. The strike last trading price was 8.55, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Feb AXISBANK was trading at 1330.60. The strike last trading price was 8.55, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 Feb AXISBANK was trading at 1338.70. The strike last trading price was 8.55, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 3 Feb AXISBANK was trading at 1356.20. The strike last trading price was 8.55, which was -3.3 lower than the previous day. The implied volatity was 20.59, the open interest changed by -6 which decreased total open position to 5
On 2 Feb AXISBANK was trading at 1311.50. The strike last trading price was 11.85, which was -19.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 1 Feb AXISBANK was trading at 1340.40. The strike last trading price was 11.85, which was -19.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 30 Jan AXISBANK was trading at 1370.40. The strike last trading price was 11.85, which was -19.3 lower than the previous day. The implied volatity was 24.03, the open interest changed by 10 which increased total open position to 10
On 29 Jan AXISBANK was trading at 1363.70. The strike last trading price was 31.15, which was 0 lower than the previous day. The implied volatity was 5.99, 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 31.15, which was 0 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0
