Historical option data for AXISBANK
03 Jun 2026 04:10 PM IST
| AXISBANK 30-Jun-2026 (27d) 1350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.01
Theta: -0.41
Gamma: 0.00296
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 1255.20 | 6.75 | 1.15 (20.54%) | 23.91 | 1,758 | -112 | 1,383 | |||||||||
| 2 Jun | 1251.10 | 5.6 | -2.65 (-32.12%) | 23 | 1,173 | 2 | 1,495 | |||||||||
| 1 Jun | 1275.90 | 8.25 | -4.3 (-34.26%) | 20.73 | 1,292 | 17 | 1,493 | |||||||||
| 29 May | 1286.60 | 13.2 | -3.25 (-19.76%) | 22.06 | 1,487 | 14 | 1,477 | |||||||||
| 27 May | 1304.10 | 16.7 | 0.55 (3.41%) | 19.43 | 2,008 | 668 | 1,462 | |||||||||
| 26 May | 1299.30 | 16.4 | -5.25 (-24.25%) | 20.2 | 1,854 | 286 | 794 | |||||||||
| 25 May | 1311.20 | 22.2 | 4.6 (26.14%) | 21.45 | 1,277 | 142 | 506 | |||||||||
| 22 May | 1285.40 | 17.95 | 7.25 (67.76%) | 22.96 | 631 | 123 | 361 | |||||||||
| 21 May | 1253.30 | 10.75 | -0.85 (-7.33%) | 23.55 | 140 | 19 | 238 | |||||||||
| 20 May | 1249.80 | 11.5 | 1.5 (15.00%) | 24.77 | 151 | -1 | 218 | |||||||||
| 19 May | 1238.30 | 10.05 | 0.05 (0.50%) | 25.04 | 130 | 49 | 219 | |||||||||
| 18 May | 1237.90 | 9.75 | -3.25 (-25.00%) | 24.97 | 164 | 51 | 169 | |||||||||
| 15 May | 1244.80 | 12.6 | -2.95 (-18.97%) | 24.54 | 28 | 4 | 119 | |||||||||
| 14 May | 1254.60 | 15.75 | -1.05 (-6.25%) | 24.94 | 85 | -5 | 116 | |||||||||
| 13 May | 1255.70 | 16.75 | -0.55 (-3.18%) | 0 | 92 | -7 | 121 | |||||||||
| 12 May | 1260.10 | 18 | -2.6 (-12.62%) | 0 | 60 | -32 | 131 | |||||||||
| 11 May | 1272.30 | 20.2 | -1.25 (-5.83%) | 0 | 35 | -4 | 163 | |||||||||
| 8 May | 1268.30 | 21.45 | -7 (-24.60%) | 24.51 | 29 | 15 | 168 | |||||||||
| 7 May | 1292.70 | 28.45 | -2.25 (-7.33%) | 23.7 | 44 | 11 | 153 | |||||||||
| 6 May | 1294.20 | 31.3 | 11.2 (55.72%) | 23.63 | 77 | 11 | 144 | |||||||||
| 5 May | 1259.70 | 19.15 | -7.55 (-28.28%) | 24.87 | 64 | 45 | 132 | |||||||||
| 4 May | 1275.10 | 26.7 | 1.7 (6.80%) | 25.13 | 102 | 86 | 87 | |||||||||
| 30 Apr | 1268.30 | 25 | -3 (-10.71%) | 24.52 | 16 | 14 | 15 | |||||||||
| 29 Apr | 1296.40 | 28 | -16.6 (-37.22%) | 22.07 | 1 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1350 expiring on 30JUN2026
Delta for 1350 CE is 0.16
Historical price for 1350 CE is as follows
On 3 Jun AXISBANK was trading at 1255.20. The strike last trading price was 6.75, which was 1.15 higher than the previous day. The implied volatity was 23.91, the open interest changed by -112 which decreased total open position to 1383
On 2 Jun AXISBANK was trading at 1251.10. The strike last trading price was 5.6, which was -2.65 lower than the previous day. The implied volatity was 23, the open interest changed by 2 which increased total open position to 1495
On 1 Jun AXISBANK was trading at 1275.90. The strike last trading price was 8.25, which was -4.3 lower than the previous day. The implied volatity was 20.73, the open interest changed by 17 which increased total open position to 1493
On 29 May AXISBANK was trading at 1286.60. The strike last trading price was 13.2, which was -3.25 lower than the previous day. The implied volatity was 22.06, the open interest changed by 14 which increased total open position to 1477
On 27 May AXISBANK was trading at 1304.10. The strike last trading price was 16.7, which was 0.55 higher than the previous day. The implied volatity was 19.43, the open interest changed by 668 which increased total open position to 1462
On 26 May AXISBANK was trading at 1299.30. The strike last trading price was 16.4, which was -5.25 lower than the previous day. The implied volatity was 20.2, the open interest changed by 286 which increased total open position to 794
On 25 May AXISBANK was trading at 1311.20. The strike last trading price was 22.2, which was 4.6 higher than the previous day. The implied volatity was 21.45, the open interest changed by 142 which increased total open position to 506
On 22 May AXISBANK was trading at 1285.40. The strike last trading price was 17.95, which was 7.25 higher than the previous day. The implied volatity was 22.96, the open interest changed by 123 which increased total open position to 361
On 21 May AXISBANK was trading at 1253.30. The strike last trading price was 10.75, which was -0.85 lower than the previous day. The implied volatity was 23.55, the open interest changed by 19 which increased total open position to 238
On 20 May AXISBANK was trading at 1249.80. The strike last trading price was 11.5, which was 1.5 higher than the previous day. The implied volatity was 24.77, the open interest changed by -1 which decreased total open position to 218
On 19 May AXISBANK was trading at 1238.30. The strike last trading price was 10.05, which was 0.05 higher than the previous day. The implied volatity was 25.04, the open interest changed by 49 which increased total open position to 219
On 18 May AXISBANK was trading at 1237.90. The strike last trading price was 9.75, which was -3.25 lower than the previous day. The implied volatity was 24.97, the open interest changed by 51 which increased total open position to 169
On 15 May AXISBANK was trading at 1244.80. The strike last trading price was 12.6, which was -2.95 lower than the previous day. The implied volatity was 24.54, the open interest changed by 4 which increased total open position to 119
On 14 May AXISBANK was trading at 1254.60. The strike last trading price was 15.75, which was -1.05 lower than the previous day. The implied volatity was 24.94, the open interest changed by -5 which decreased total open position to 116
On 13 May AXISBANK was trading at 1255.70. The strike last trading price was 16.75, which was -0.55 lower than the previous day. The implied volatity was 0, the open interest changed by -7 which decreased total open position to 121
On 12 May AXISBANK was trading at 1260.10. The strike last trading price was 18, which was -2.6 lower than the previous day. The implied volatity was 0, the open interest changed by -32 which decreased total open position to 131
On 11 May AXISBANK was trading at 1272.30. The strike last trading price was 20.2, which was -1.25 lower than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 163
On 8 May AXISBANK was trading at 1268.30. The strike last trading price was 21.45, which was -7 lower than the previous day. The implied volatity was 24.51, the open interest changed by 15 which increased total open position to 168
On 7 May AXISBANK was trading at 1292.70. The strike last trading price was 28.45, which was -2.25 lower than the previous day. The implied volatity was 23.7, the open interest changed by 11 which increased total open position to 153
On 6 May AXISBANK was trading at 1294.20. The strike last trading price was 31.3, which was 11.2 higher than the previous day. The implied volatity was 23.63, the open interest changed by 11 which increased total open position to 144
On 5 May AXISBANK was trading at 1259.70. The strike last trading price was 19.15, which was -7.55 lower than the previous day. The implied volatity was 24.87, the open interest changed by 45 which increased total open position to 132
On 4 May AXISBANK was trading at 1275.10. The strike last trading price was 26.7, which was 1.7 higher than the previous day. The implied volatity was 25.13, the open interest changed by 86 which increased total open position to 87
On 30 Apr AXISBANK was trading at 1268.30. The strike last trading price was 25, which was -3 lower than the previous day. The implied volatity was 24.52, the open interest changed by 14 which increased total open position to 15
On 29 Apr AXISBANK was trading at 1296.40. The strike last trading price was 28, which was -16.6 lower than the previous day. The implied volatity was 22.07, the open interest changed by 0 which decreased total open position to 0
| AXISBANK 30-Jun-2026 (27d) 1350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.01
Theta: -0.41
Gamma: 0.00294
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 1255.20 | 88 | -2.45 (-2.71%) | 23.94 | 18 | 4 | 345 |
| 2 Jun | 1251.10 | 90.7 | 17.2 (23.40%) | 22.85 | 128 | 2 | 341 |
| 1 Jun | 1275.90 | 73.5 | 11.8 (19.12%) | 18.64 | 27 | -3 | 339 |
| 29 May | 1286.60 | 60 | 6.25 (11.63%) | 17.12 | 303 | 9 | 344 |
| 27 May | 1304.10 | 52.5 | -4.6 (-8.06%) | 18.67 | 81 | 3 | 334 |
| 26 May | 1299.30 | 57.1 | 4.8 (9.18%) | 19.7 | 114 | 6 | 330 |
| 25 May | 1311.20 | 50 | -19.9 (-28.47%) | 18.99 | 541 | 303 | 324 |
| 22 May | 1285.40 | 70 | -25.4 (-26.62%) | 20.57 | 40 | 10 | 21 |
| 21 May | 1253.30 | 95.4 | -4.1 (-4.12%) | 22.97 | 1 | 1 | 11 |
| 20 May | 1249.80 | 99.5 | -7.5 (-7.01%) | 20.94 | 6 | 2 | 8 |
| 19 May | 1238.30 | 107 | -3.45 (-3.12%) | 20.09 | 1 | 1 | 6 |
| 18 May | 1237.90 | 111.35 | 41.15 (58.62%) | 18.75 | 3 | 2 | 4 |
| 15 May | 1244.80 | 70.2 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 1254.60 | 70.2 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 1255.70 | 70.2 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 1260.10 | 70.2 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 1272.30 | 70.2 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 1268.30 | 70.2 | 70.2 (-23.82%) | 22.45 | 0 | 0 | 2 |
| 7 May | 1292.70 | 70.2 | -21.95 (-23.82%) | 22.45 | 2 | 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 1350 expiring on 30JUN2026
Delta for 1350 PE is -0.84
Historical price for 1350 PE is as follows
On 3 Jun AXISBANK was trading at 1255.20. The strike last trading price was 88, which was -2.45 lower than the previous day. The implied volatity was 23.94, the open interest changed by 4 which increased total open position to 345
On 2 Jun AXISBANK was trading at 1251.10. The strike last trading price was 90.7, which was 17.2 higher than the previous day. The implied volatity was 22.85, the open interest changed by 2 which increased total open position to 341
On 1 Jun AXISBANK was trading at 1275.90. The strike last trading price was 73.5, which was 11.8 higher than the previous day. The implied volatity was 18.64, the open interest changed by -3 which decreased total open position to 339
On 29 May AXISBANK was trading at 1286.60. The strike last trading price was 60, which was 6.25 higher than the previous day. The implied volatity was 17.12, the open interest changed by 9 which increased total open position to 344
On 27 May AXISBANK was trading at 1304.10. The strike last trading price was 52.5, which was -4.6 lower than the previous day. The implied volatity was 18.67, the open interest changed by 3 which increased total open position to 334
On 26 May AXISBANK was trading at 1299.30. The strike last trading price was 57.1, which was 4.8 higher than the previous day. The implied volatity was 19.7, the open interest changed by 6 which increased total open position to 330
On 25 May AXISBANK was trading at 1311.20. The strike last trading price was 50, which was -19.9 lower than the previous day. The implied volatity was 18.99, the open interest changed by 303 which increased total open position to 324
On 22 May AXISBANK was trading at 1285.40. The strike last trading price was 70, which was -25.4 lower than the previous day. The implied volatity was 20.57, the open interest changed by 10 which increased total open position to 21
On 21 May AXISBANK was trading at 1253.30. The strike last trading price was 95.4, which was -4.1 lower than the previous day. The implied volatity was 22.97, the open interest changed by 1 which increased total open position to 11
On 20 May AXISBANK was trading at 1249.80. The strike last trading price was 99.5, which was -7.5 lower than the previous day. The implied volatity was 20.94, the open interest changed by 2 which increased total open position to 8
On 19 May AXISBANK was trading at 1238.30. The strike last trading price was 107, which was -3.45 lower than the previous day. The implied volatity was 20.09, the open interest changed by 1 which increased total open position to 6
On 18 May AXISBANK was trading at 1237.90. The strike last trading price was 111.35, which was 41.15 higher than the previous day. The implied volatity was 18.75, the open interest changed by 2 which increased total open position to 4
On 15 May AXISBANK was trading at 1244.80. The strike last trading price was 70.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May AXISBANK was trading at 1254.60. The strike last trading price was 70.2, 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 2
On 13 May AXISBANK was trading at 1255.70. The strike last trading price was 70.2, 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 2
On 12 May AXISBANK was trading at 1260.10. The strike last trading price was 70.2, 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 2
On 11 May AXISBANK was trading at 1272.30. The strike last trading price was 70.2, 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 2
On 8 May AXISBANK was trading at 1268.30. The strike last trading price was 70.2, which was 70.2 higher than the previous day. The implied volatity was 22.45, 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 70.2, which was -21.95 lower than the previous day. The implied volatity was 22.45, 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
