AXISBANK
Axis Bank Limited
Historical option data for AXISBANK
06 May 2026 09:01 AM IST
| AXISBANK 26-May-2026 (20d) 1290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.01
Theta: -0.75
Gamma: 0.00492
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 1259.70 | 18.95 | -9.5 (-33.39%) | 25.26 | 1,505 | 5 | 561 | |||||||||
| 5 May | 1259.70 | 18.95 | -9.5 (-33.39%) | 25.26 | 1,505 | 5 | 561 | |||||||||
| 4 May | 1275.10 | 28.75 | 0.3000000000000007 (1.05%) | 25.84 | 1,928 | 298 | 555 | |||||||||
| 30 Apr | 1268.30 | 29.9 | -10.600000000000001 (-26.17%) | 25.59 | 2,014 | 165 | 422 | |||||||||
| 29 Apr | 1296.40 | 37.4 | -2.6000000000000014 (-6.50%) | 24.45 | 2,574 | 105 | 250 | |||||||||
| 28 Apr | 1289.00 | 40.1 | 24.700000000000003 (160.39%) | 26.52 | 503 | 141 | 141 | |||||||||
| 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 | 15.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1333.00 | 15.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1250.10 | 15.4 | 0 (0.00%) | 1.52 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1245.30 | 15.4 | 0 (0.00%) | 1.78 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1197.90 | 15.4 | 0 (0.00%) | 4.27 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1193.10 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1290 expiring on 26MAY2026
Delta for 1290 CE is 0.37
Historical price for 1290 CE is as follows
On 6 May AXISBANK was trading at 1259.70. The strike last trading price was 18.95, which was -9.5 lower than the previous day. The implied volatity was 25.26, the open interest changed by 5 which increased total open position to 561
On 5 May AXISBANK was trading at 1259.70. The strike last trading price was 18.95, which was -9.5 lower than the previous day. The implied volatity was 25.26, the open interest changed by 5 which increased total open position to 561
On 4 May AXISBANK was trading at 1275.10. The strike last trading price was 28.75, which was 0.3000000000000007 higher than the previous day. The implied volatity was 25.84, the open interest changed by 298 which increased total open position to 555
On 30 Apr AXISBANK was trading at 1268.30. The strike last trading price was 29.9, which was -10.600000000000001 lower than the previous day. The implied volatity was 25.59, the open interest changed by 165 which increased total open position to 422
On 29 Apr AXISBANK was trading at 1296.40. The strike last trading price was 37.4, which was -2.6000000000000014 lower than the previous day. The implied volatity was 24.45, the open interest changed by 105 which increased total open position to 250
On 28 Apr AXISBANK was trading at 1289.00. The strike last trading price was 40.1, which was 24.700000000000003 higher than the previous day. The implied volatity was 26.52, the open interest changed by 141 which increased total open position to 141
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 15.4, 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 15.4, 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 15.4, which was 0 lower than the previous day. The implied volatity was 1.52, 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 15.4, which was 0 lower than the previous day. The implied volatity was 1.78, 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 15.4, which was 0 lower than the previous day. The implied volatity was 4.27, 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 0, 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 26-May-2026 (20d) 1290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.01
Theta: -0.5
Gamma: 0.00522
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 1259.70 | 45.25 | 9.799999999999997 (27.64%) | 23.49 | 279 | 11 | 480 |
| 5 May | 1259.70 | 45.25 | 9.799999999999997 (27.64%) | 23.49 | 279 | 11 | 480 |
| 4 May | 1275.10 | 35.05 | -5.900000000000006 (-14.41%) | 23.88 | 726 | 133 | 468 |
| 30 Apr | 1268.30 | 39.9 | 11.799999999999997 (41.99%) | 24.42 | 1,173 | 41 | 376 |
| 29 Apr | 1296.40 | 30.35 | -1.8500000000000014 (-5.75%) | 23.63 | 2,214 | 216 | 332 |
| 28 Apr | 1289.00 | 32 | -97.85 (-75.36%) | 23.85 | 445 | 120 | 120 |
| 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%) | 4.5 | 0 | 0 | 0 |
| 9 Apr | 1318.50 | 129.85 | 0 (0.00%) | 2.68 | 0 | 0 | 0 |
| 8 Apr | 1333.00 | 129.85 | 0 (0.00%) | 3.61 | 0 | 0 | 0 |
| 7 Apr | 1250.10 | 129.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1245.30 | 129.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1197.90 | 129.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1193.10 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1290 expiring on 26MAY2026
Delta for 1290 PE is -0.64
Historical price for 1290 PE is as follows
On 6 May AXISBANK was trading at 1259.70. The strike last trading price was 45.25, which was 9.799999999999997 higher than the previous day. The implied volatity was 23.49, the open interest changed by 11 which increased total open position to 480
On 5 May AXISBANK was trading at 1259.70. The strike last trading price was 45.25, which was 9.799999999999997 higher than the previous day. The implied volatity was 23.49, the open interest changed by 11 which increased total open position to 480
On 4 May AXISBANK was trading at 1275.10. The strike last trading price was 35.05, which was -5.900000000000006 lower than the previous day. The implied volatity was 23.88, the open interest changed by 133 which increased total open position to 468
On 30 Apr AXISBANK was trading at 1268.30. The strike last trading price was 39.9, which was 11.799999999999997 higher than the previous day. The implied volatity was 24.42, the open interest changed by 41 which increased total open position to 376
On 29 Apr AXISBANK was trading at 1296.40. The strike last trading price was 30.35, which was -1.8500000000000014 lower than the previous day. The implied volatity was 23.63, the open interest changed by 216 which increased total open position to 332
On 28 Apr AXISBANK was trading at 1289.00. The strike last trading price was 32, which was -97.85 lower than the previous day. The implied volatity was 23.85, the open interest changed by 120 which increased total open position to 120
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 4.5, 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 129.85, which was 0 lower than the previous day. The implied volatity was 2.68, 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 129.85, which was 0 lower than the previous day. The implied volatity was 3.61, 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 129.85, 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 129.85, 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 129.85, 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 0, 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
