Historical option data for AXISBANK
03 Jun 2026 04:10 PM IST
| AXISBANK 30-Jun-2026 (27d) 1280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.01
Theta: -0.67
Gamma: 0.00474
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 1255.20 | 25.35 | 2.7 (11.92%) | 24.07 | 4,771 | 966 | 1,902 | |||||||||
| 2 Jun | 1251.10 | 22.75 | -9.7 (-29.89%) | 23.15 | 2,970 | 261 | 937 | |||||||||
| 1 Jun | 1275.90 | 32.1 | -11.75 (-26.80%) | 21.32 | 1,865 | 262 | 678 | |||||||||
| 29 May | 1286.60 | 45.1 | -6.3 (-12.26%) | 23.93 | 476 | 25 | 420 | |||||||||
| 27 May | 1304.10 | 52 | 2.5 (5.05%) | 21.48 | 219 | 50 | 395 | |||||||||
| 26 May | 1299.30 | 50.45 | -8.05 (-13.76%) | 21.58 | 349 | -1 | 346 | |||||||||
| 25 May | 1311.20 | 59 | 12.85 (27.84%) | 22.72 | 344 | -51 | 347 | |||||||||
| 22 May | 1285.40 | 47.45 | 16.8 (54.81%) | 23.72 | 1,762 | 125 | 399 | |||||||||
| 21 May | 1253.30 | 30 | -2.1 (-6.54%) | 23.48 | 267 | -2 | 272 | |||||||||
| 20 May | 1249.80 | 32.25 | 5.25 (19.44%) | 24.72 | 479 | 165 | 278 | |||||||||
| 19 May | 1238.30 | 27.05 | -1.95 (-6.72%) | 24.25 | 121 | 51 | 109 | |||||||||
| 18 May | 1237.90 | 26.9 | -7.1 (-20.88%) | 24.85 | 37 | -10 | 58 | |||||||||
| 15 May | 1244.80 | 34 | -3.8 (-10.05%) | 25.71 | 19 | -1 | 66 | |||||||||
| 14 May | 1254.60 | 38.25 | -1.6 (-4.02%) | 25.34 | 70 | 43 | 66 | |||||||||
| 13 May | 1255.70 | 40.1 | -3.9 (-8.86%) | 25.89 | 23 | 13 | 22 | |||||||||
| 12 May | 1260.10 | 44 | -3.85 (-8.05%) | 0 | 1 | 0 | 8 | |||||||||
| 11 May | 1272.30 | 47.1 | -3.7 (-7.28%) | 0 | 8 | 7 | 8 | |||||||||
| 8 May | 1268.30 | 50.8 | -16.2 (-24.18%) | 24.91 | 1 | 0 | 2 | |||||||||
| 7 May | 1292.70 | 67 | 0 (0.00%) | 25.01 | 0 | 0 | 2 | |||||||||
| 6 May | 1294.20 | 67 | 14.25 (27.01%) | 25.01 | 1 | 0 | 2 | |||||||||
| 5 May | 1259.70 | 52.75 | 7.75 (17.22%) | 26.05 | 1 | 0 | 1 | |||||||||
| 4 May | 1275.10 | 45 | -18.15 (-28.74%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 1268.30 | 45 | 13.6 (43.31%) | 19.84 | 1 | 0 | 0 | |||||||||
| 29 Apr | 1296.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1353.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1350.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1318.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1333.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1250.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1245.30 | 0 | 0 (0.00%) | 0.15 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1197.90 | 0 | 0 (0.00%) | 2.37 | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1280 expiring on 30JUN2026
Delta for 1280 CE is 0.43
Historical price for 1280 CE is as follows
On 3 Jun AXISBANK was trading at 1255.20. The strike last trading price was 25.35, which was 2.7 higher than the previous day. The implied volatity was 24.07, the open interest changed by 966 which increased total open position to 1902
On 2 Jun AXISBANK was trading at 1251.10. The strike last trading price was 22.75, which was -9.7 lower than the previous day. The implied volatity was 23.15, the open interest changed by 261 which increased total open position to 937
On 1 Jun AXISBANK was trading at 1275.90. The strike last trading price was 32.1, which was -11.75 lower than the previous day. The implied volatity was 21.32, the open interest changed by 262 which increased total open position to 678
On 29 May AXISBANK was trading at 1286.60. The strike last trading price was 45.1, which was -6.3 lower than the previous day. The implied volatity was 23.93, the open interest changed by 25 which increased total open position to 420
On 27 May AXISBANK was trading at 1304.10. The strike last trading price was 52, which was 2.5 higher than the previous day. The implied volatity was 21.48, the open interest changed by 50 which increased total open position to 395
On 26 May AXISBANK was trading at 1299.30. The strike last trading price was 50.45, which was -8.05 lower than the previous day. The implied volatity was 21.58, the open interest changed by -1 which decreased total open position to 346
On 25 May AXISBANK was trading at 1311.20. The strike last trading price was 59, which was 12.85 higher than the previous day. The implied volatity was 22.72, the open interest changed by -51 which decreased total open position to 347
On 22 May AXISBANK was trading at 1285.40. The strike last trading price was 47.45, which was 16.8 higher than the previous day. The implied volatity was 23.72, the open interest changed by 125 which increased total open position to 399
On 21 May AXISBANK was trading at 1253.30. The strike last trading price was 30, which was -2.1 lower than the previous day. The implied volatity was 23.48, the open interest changed by -2 which decreased total open position to 272
On 20 May AXISBANK was trading at 1249.80. The strike last trading price was 32.25, which was 5.25 higher than the previous day. The implied volatity was 24.72, the open interest changed by 165 which increased total open position to 278
On 19 May AXISBANK was trading at 1238.30. The strike last trading price was 27.05, which was -1.95 lower than the previous day. The implied volatity was 24.25, the open interest changed by 51 which increased total open position to 109
On 18 May AXISBANK was trading at 1237.90. The strike last trading price was 26.9, which was -7.1 lower than the previous day. The implied volatity was 24.85, the open interest changed by -10 which decreased total open position to 58
On 15 May AXISBANK was trading at 1244.80. The strike last trading price was 34, which was -3.8 lower than the previous day. The implied volatity was 25.71, the open interest changed by -1 which decreased total open position to 66
On 14 May AXISBANK was trading at 1254.60. The strike last trading price was 38.25, which was -1.6 lower than the previous day. The implied volatity was 25.34, the open interest changed by 43 which increased total open position to 66
On 13 May AXISBANK was trading at 1255.70. The strike last trading price was 40.1, which was -3.9 lower than the previous day. The implied volatity was 25.89, the open interest changed by 13 which increased total open position to 22
On 12 May AXISBANK was trading at 1260.10. The strike last trading price was 44, which was -3.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 11 May AXISBANK was trading at 1272.30. The strike last trading price was 47.1, which was -3.7 lower than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 8
On 8 May AXISBANK was trading at 1268.30. The strike last trading price was 50.8, which was -16.2 lower than the previous day. The implied volatity was 24.91, the open interest changed by 0 which decreased total open position to 2
On 7 May AXISBANK was trading at 1292.70. The strike last trading price was 67, which was 0 lower than the previous day. The implied volatity was 25.01, the open interest changed by 0 which decreased total open position to 2
On 6 May AXISBANK was trading at 1294.20. The strike last trading price was 67, which was 14.25 higher than the previous day. The implied volatity was 25.01, the open interest changed by 0 which decreased total open position to 2
On 5 May AXISBANK was trading at 1259.70. The strike last trading price was 52.75, which was 7.75 higher than the previous day. The implied volatity was 26.05, 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 45, which was -18.15 lower than the previous day. The implied volatity was -, 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 45, which was 13.6 higher than the previous day. The implied volatity was 19.84, 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
On 13 Apr AXISBANK was trading at 1353.60. 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 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 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 8 Apr AXISBANK was trading at 1333.00. 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 7 Apr AXISBANK was trading at 1250.10. 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 6 Apr AXISBANK was trading at 1245.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.15, 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 0, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
| AXISBANK 30-Jun-2026 (27d) 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.01
Theta: -0.35
Gamma: 0.00583
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 1255.20 | 36.25 | -2.5 (-6.45%) | 19.36 | 572 | 9 | 647 |
| 2 Jun | 1251.10 | 38.05 | 9.1 (31.43%) | 18.27 | 1,924 | -46 | 638 |
| 1 Jun | 1275.90 | 28.45 | 5.35 (23.16%) | 20.79 | 1,940 | 215 | 688 |
| 29 May | 1286.60 | 23.55 | 4.25 (22.02%) | 20.69 | 1,198 | 52 | 472 |
| 27 May | 1304.10 | 18.55 | -3.8 (-17.00%) | 20.79 | 1,025 | 77 | 421 |
| 26 May | 1299.30 | 21.25 | 1.65 (8.42%) | 20.98 | 953 | -25 | 343 |
| 25 May | 1311.20 | 18.25 | -12.8 (-41.22%) | 20.86 | 317 | 21 | 369 |
| 22 May | 1285.40 | 30 | -19.5 (-39.39%) | 21.98 | 676 | 302 | 348 |
| 21 May | 1253.30 | 49.7 | -13 (-20.73%) | 23.18 | 25 | 9 | 44 |
| 20 May | 1249.80 | 62.7 | 62.7 (-2.03%) | 25.17 | 0 | 0 | 35 |
| 19 May | 1238.30 | 62.7 | -1.3 (-2.03%) | 25.17 | 1 | 0 | 34 |
| 18 May | 1237.90 | 64 | 12 (23.08%) | 24.44 | 2 | -1 | 34 |
| 15 May | 1244.80 | 52 | 7.6 (17.12%) | 23.89 | 1 | 1 | 35 |
| 14 May | 1254.60 | 44.4 | -4.75 (-9.66%) | 22.14 | 13 | 10 | 34 |
| 13 May | 1255.70 | 49.15 | 0 (0.00%) | 0 | 0 | 0 | 24 |
| 12 May | 1260.10 | 49.15 | 7.6 (18.29%) | 0 | 3 | 2 | 24 |
| 11 May | 1272.30 | 41.55 | 9.55 (29.84%) | 0 | 22 | 0 | 2 |
| 8 May | 1268.30 | 32 | 32 (-33.33%) | 22.52 | 0 | 0 | 2 |
| 7 May | 1292.70 | 32 | -16 (-33.33%) | 22.52 | 1 | 0 | 1 |
| 6 May | 1294.20 | 48 | 48 | - | 0 | 0 | 1 |
| 5 May | 1259.70 | 48 | 48 | - | 0 | 0 | 1 |
| 4 May | 1275.10 | 48 | 48 | - | 0 | 0 | 1 |
| 30 Apr | 1268.30 | 48 | -79.2 (-62.26%) | 24.8 | 1 | 0 | 0 |
| 29 Apr | 1296.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1353.60 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1350.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1318.50 | 0 | 0 (0.00%) | 3.14 | 0 | 0 | 0 |
| 8 Apr | 1333.00 | 0 | 0 (0.00%) | 3.12 | 0 | 0 | 0 |
| 7 Apr | 1250.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1245.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1197.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1280 expiring on 30JUN2026
Delta for 1280 PE is -0.59
Historical price for 1280 PE is as follows
On 3 Jun AXISBANK was trading at 1255.20. The strike last trading price was 36.25, which was -2.5 lower than the previous day. The implied volatity was 19.36, the open interest changed by 9 which increased total open position to 647
On 2 Jun AXISBANK was trading at 1251.10. The strike last trading price was 38.05, which was 9.1 higher than the previous day. The implied volatity was 18.27, the open interest changed by -46 which decreased total open position to 638
On 1 Jun AXISBANK was trading at 1275.90. The strike last trading price was 28.45, which was 5.35 higher than the previous day. The implied volatity was 20.79, the open interest changed by 215 which increased total open position to 688
On 29 May AXISBANK was trading at 1286.60. The strike last trading price was 23.55, which was 4.25 higher than the previous day. The implied volatity was 20.69, the open interest changed by 52 which increased total open position to 472
On 27 May AXISBANK was trading at 1304.10. The strike last trading price was 18.55, which was -3.8 lower than the previous day. The implied volatity was 20.79, the open interest changed by 77 which increased total open position to 421
On 26 May AXISBANK was trading at 1299.30. The strike last trading price was 21.25, which was 1.65 higher than the previous day. The implied volatity was 20.98, the open interest changed by -25 which decreased total open position to 343
On 25 May AXISBANK was trading at 1311.20. The strike last trading price was 18.25, which was -12.8 lower than the previous day. The implied volatity was 20.86, the open interest changed by 21 which increased total open position to 369
On 22 May AXISBANK was trading at 1285.40. The strike last trading price was 30, which was -19.5 lower than the previous day. The implied volatity was 21.98, the open interest changed by 302 which increased total open position to 348
On 21 May AXISBANK was trading at 1253.30. The strike last trading price was 49.7, which was -13 lower than the previous day. The implied volatity was 23.18, the open interest changed by 9 which increased total open position to 44
On 20 May AXISBANK was trading at 1249.80. The strike last trading price was 62.7, which was 62.7 higher than the previous day. The implied volatity was 25.17, the open interest changed by 0 which decreased total open position to 35
On 19 May AXISBANK was trading at 1238.30. The strike last trading price was 62.7, which was -1.3 lower than the previous day. The implied volatity was 25.17, the open interest changed by 0 which decreased total open position to 34
On 18 May AXISBANK was trading at 1237.90. The strike last trading price was 64, which was 12 higher than the previous day. The implied volatity was 24.44, the open interest changed by -1 which decreased total open position to 34
On 15 May AXISBANK was trading at 1244.80. The strike last trading price was 52, which was 7.6 higher than the previous day. The implied volatity was 23.89, the open interest changed by 1 which increased total open position to 35
On 14 May AXISBANK was trading at 1254.60. The strike last trading price was 44.4, which was -4.75 lower than the previous day. The implied volatity was 22.14, the open interest changed by 10 which increased total open position to 34
On 13 May AXISBANK was trading at 1255.70. The strike last trading price was 49.15, 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 24
On 12 May AXISBANK was trading at 1260.10. The strike last trading price was 49.15, which was 7.6 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 24
On 11 May AXISBANK was trading at 1272.30. The strike last trading price was 41.55, which was 9.55 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May AXISBANK was trading at 1268.30. The strike last trading price was 32, which was 32 higher than the previous day. The implied volatity was 22.52, the open interest changed by 0 which decreased total open position to 2
On 7 May AXISBANK was trading at 1292.70. The strike last trading price was 32, which was -16 lower than the previous day. The implied volatity was 22.52, the open interest changed by 0 which decreased total open position to 1
On 6 May AXISBANK was trading at 1294.20. The strike last trading price was 48, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May AXISBANK was trading at 1259.70. The strike last trading price was 48, which was 48 higher than the previous day. The implied volatity was -, 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 48, which was 48 higher than the previous day. The implied volatity was -, 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 48, which was -79.2 lower than the previous day. The implied volatity was 24.8, 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
On 13 Apr AXISBANK was trading at 1353.60. 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 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 0, which was 0 lower than the previous day. The implied volatity was 3.14, 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 0, which was 0 lower than the previous day. The implied volatity was 3.12, 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 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 Apr AXISBANK was trading at 1245.30. 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 2 Apr AXISBANK was trading at 1197.90. 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
