Historical option data for AXISBANK
03 Jun 2026 04:10 PM IST
| AXISBANK 30-Jun-2026 (27d) 1380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.1
Vega: 0.01
Theta: -0.31
Gamma: 0.00206
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 1255.20 | 3.95 | 0.7 (21.54%) | 24.8 | 379 | 23 | 423 | |||||||||
| 2 Jun | 1251.10 | 3.25 | -1.05 (-24.42%) | 23.85 | 449 | 42 | 399 | |||||||||
| 1 Jun | 1275.90 | 4.35 | -2.45 (-36.03%) | 21.22 | 507 | 61 | 359 | |||||||||
| 29 May | 1286.60 | 7 | -1.85 (-20.90%) | 21.18 | 387 | 30 | 297 | |||||||||
| 27 May | 1304.10 | 9.4 | 0.1 (1.08%) | 20.08 | 339 | 73 | 267 | |||||||||
| 26 May | 1299.30 | 9.35 | -3.65 (-28.08%) | 20.26 | 243 | 8 | 195 | |||||||||
| 25 May | 1311.20 | 13.45 | 2.85 (26.89%) | 21.43 | 306 | -12 | 198 | |||||||||
| 22 May | 1285.40 | 10.9 | 4.15 (61.48%) | 22.82 | 416 | -87 | 209 | |||||||||
| 21 May | 1253.30 | 6.55 | -0.75 (-10.27%) | 23.98 | 66 | 8 | 298 | |||||||||
| 20 May | 1249.80 | 7.35 | 1.35 (22.50%) | 24.82 | 79 | 52 | 290 | |||||||||
| 19 May | 1238.30 | 6.4 | -0.6 (-8.57%) | 25.3 | 45 | 13 | 236 | |||||||||
| 18 May | 1237.90 | 6.7 | -1.3 (-16.25%) | 25.24 | 66 | 19 | 222 | |||||||||
| 15 May | 1244.80 | 8.15 | -1.7 (-17.26%) | 24.74 | 52 | 20 | 203 | |||||||||
| 14 May | 1254.60 | 9.7 | -1.35 (-12.22%) | 24.54 | 99 | 0 | 183 | |||||||||
| 13 May | 1255.70 | 11.2 | -0.8 (-6.67%) | 25.44 | 165 | 23 | 184 | |||||||||
| 12 May | 1260.10 | 12 | -3.5 (-22.58%) | 0 | 24 | -13 | 161 | |||||||||
| 11 May | 1272.30 | 15.5 | 1 (6.90%) | 0 | 15 | 3 | 174 | |||||||||
| 8 May | 1268.30 | 14.5 | -3.75 (-20.55%) | 24.35 | 14 | -9 | 170 | |||||||||
| 7 May | 1292.70 | 18.25 | -2.85 (-13.51%) | 23.95 | 65 | 36 | 179 | |||||||||
| 6 May | 1294.20 | 21.45 | 7.75 (56.57%) | 23.51 | 43 | 5 | 142 | |||||||||
| 5 May | 1259.70 | 13.05 | -5.55 (-29.84%) | 25.09 | 130 | 93 | 139 | |||||||||
| 4 May | 1275.10 | 18.6 | 0.65 (3.62%) | 25.17 | 48 | 31 | 46 | |||||||||
| 30 Apr | 1268.30 | 18.2 | 5.3 (41.09%) | 24.34 | 15 | 14 | 14 | |||||||||
| 29 Apr | 1296.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1289.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
| 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%) | 1.35 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1333.00 | 0 | 0 (0.00%) | 1.34 | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1380 expiring on 30JUN2026
Delta for 1380 CE is 0.1
Historical price for 1380 CE is as follows
On 3 Jun AXISBANK was trading at 1255.20. The strike last trading price was 3.95, which was 0.7 higher than the previous day. The implied volatity was 24.8, the open interest changed by 23 which increased total open position to 423
On 2 Jun AXISBANK was trading at 1251.10. The strike last trading price was 3.25, which was -1.05 lower than the previous day. The implied volatity was 23.85, the open interest changed by 42 which increased total open position to 399
On 1 Jun AXISBANK was trading at 1275.90. The strike last trading price was 4.35, which was -2.45 lower than the previous day. The implied volatity was 21.22, the open interest changed by 61 which increased total open position to 359
On 29 May AXISBANK was trading at 1286.60. The strike last trading price was 7, which was -1.85 lower than the previous day. The implied volatity was 21.18, the open interest changed by 30 which increased total open position to 297
On 27 May AXISBANK was trading at 1304.10. The strike last trading price was 9.4, which was 0.1 higher than the previous day. The implied volatity was 20.08, the open interest changed by 73 which increased total open position to 267
On 26 May AXISBANK was trading at 1299.30. The strike last trading price was 9.35, which was -3.65 lower than the previous day. The implied volatity was 20.26, the open interest changed by 8 which increased total open position to 195
On 25 May AXISBANK was trading at 1311.20. The strike last trading price was 13.45, which was 2.85 higher than the previous day. The implied volatity was 21.43, the open interest changed by -12 which decreased total open position to 198
On 22 May AXISBANK was trading at 1285.40. The strike last trading price was 10.9, which was 4.15 higher than the previous day. The implied volatity was 22.82, the open interest changed by -87 which decreased total open position to 209
On 21 May AXISBANK was trading at 1253.30. The strike last trading price was 6.55, which was -0.75 lower than the previous day. The implied volatity was 23.98, the open interest changed by 8 which increased total open position to 298
On 20 May AXISBANK was trading at 1249.80. The strike last trading price was 7.35, which was 1.35 higher than the previous day. The implied volatity was 24.82, the open interest changed by 52 which increased total open position to 290
On 19 May AXISBANK was trading at 1238.30. The strike last trading price was 6.4, which was -0.6 lower than the previous day. The implied volatity was 25.3, the open interest changed by 13 which increased total open position to 236
On 18 May AXISBANK was trading at 1237.90. The strike last trading price was 6.7, which was -1.3 lower than the previous day. The implied volatity was 25.24, the open interest changed by 19 which increased total open position to 222
On 15 May AXISBANK was trading at 1244.80. The strike last trading price was 8.15, which was -1.7 lower than the previous day. The implied volatity was 24.74, the open interest changed by 20 which increased total open position to 203
On 14 May AXISBANK was trading at 1254.60. The strike last trading price was 9.7, which was -1.35 lower than the previous day. The implied volatity was 24.54, the open interest changed by 0 which decreased total open position to 183
On 13 May AXISBANK was trading at 1255.70. The strike last trading price was 11.2, which was -0.8 lower than the previous day. The implied volatity was 25.44, the open interest changed by 23 which increased total open position to 184
On 12 May AXISBANK was trading at 1260.10. The strike last trading price was 12, which was -3.5 lower than the previous day. The implied volatity was 0, the open interest changed by -13 which decreased total open position to 161
On 11 May AXISBANK was trading at 1272.30. The strike last trading price was 15.5, which was 1 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 174
On 8 May AXISBANK was trading at 1268.30. The strike last trading price was 14.5, which was -3.75 lower than the previous day. The implied volatity was 24.35, the open interest changed by -9 which decreased total open position to 170
On 7 May AXISBANK was trading at 1292.70. The strike last trading price was 18.25, which was -2.85 lower than the previous day. The implied volatity was 23.95, the open interest changed by 36 which increased total open position to 179
On 6 May AXISBANK was trading at 1294.20. The strike last trading price was 21.45, which was 7.75 higher than the previous day. The implied volatity was 23.51, the open interest changed by 5 which increased total open position to 142
On 5 May AXISBANK was trading at 1259.70. The strike last trading price was 13.05, which was -5.55 lower than the previous day. The implied volatity was 25.09, the open interest changed by 93 which increased total open position to 139
On 4 May AXISBANK was trading at 1275.10. The strike last trading price was 18.6, which was 0.65 higher than the previous day. The implied volatity was 25.17, the open interest changed by 31 which increased total open position to 46
On 30 Apr AXISBANK was trading at 1268.30. The strike last trading price was 18.2, which was 5.3 higher than the previous day. The implied volatity was 24.34, the open interest changed by 14 which increased total open position to 14
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 28 Apr AXISBANK was trading at 1289.00. 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 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 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 1.35, 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 1.34, the open interest changed by 0 which decreased total open position to 0
| AXISBANK 30-Jun-2026 (27d) 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 1255.20 | 105 | 105 | - | 1 | 0 | 8 |
| 2 Jun | 1251.10 | 105 | 105 (31.00%) | 13.75 | 1 | 0 | 8 |
| 1 Jun | 1275.90 | 105 | 24.85 (31.00%) | 13.75 | 1 | 0 | 8 |
| 29 May | 1286.60 | 80.15 | 4.9 (6.51%) | 18.59 | 12 | 2 | 7 |
| 27 May | 1304.10 | 75.25 | 75.25 (-20.37%) | 20.97 | 5 | 0 | 5 |
| 26 May | 1299.30 | 75.25 | -19.25 (-20.37%) | 20.97 | 5 | 2 | 5 |
| 25 May | 1311.20 | 94.5 | 94.5 | - | 2 | 0 | 3 |
| 22 May | 1285.40 | 94.5 | 94.5 | - | 2 | 0 | 3 |
| 21 May | 1253.30 | 94.5 | 94.5 | - | 2 | 0 | 3 |
| 20 May | 1249.80 | 94.5 | 94.5 | - | 2 | 0 | 3 |
| 19 May | 1238.30 | 94.5 | 94.5 | - | 2 | 0 | 3 |
| 18 May | 1237.90 | 94.5 | 94.5 (0.00%) | - | 2 | 0 | 3 |
| 15 May | 1244.80 | 94.5 | 0 (0.00%) | - | 0 | 0 | 3 |
| 14 May | 1254.60 | 94.5 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 13 May | 1255.70 | 94.5 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 12 May | 1260.10 | 94.5 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 11 May | 1272.30 | 94.5 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 8 May | 1268.30 | 94.5 | 94.5 (65.79%) | 21.45 | 0 | 0 | 3 |
| 7 May | 1292.70 | 94.5 | 37.5 (65.79%) | 21.45 | 2 | 0 | 3 |
| 6 May | 1294.20 | 57 | 57 | - | 0 | 0 | 3 |
| 5 May | 1259.70 | 57 | 57 | - | 0 | 0 | 3 |
| 4 May | 1275.10 | 57 | 57 | - | 0 | 0 | 3 |
| 30 Apr | 1268.30 | 57 | 0 (0.00%) | - | 0 | 0 | 3 |
| 29 Apr | 1296.40 | 57 | 0 (0.00%) | - | 0 | 0 | 3 |
| 28 Apr | 1289.00 | 57 | 0 (0.00%) | - | 0 | 0 | 3 |
| 27 Apr | 1324.20 | 57 | 0 (0.00%) | - | 0 | 0 | 3 |
| 24 Apr | 1365.90 | 57 | 0 (0.00%) | 24.86 | 0 | 0 | 3 |
| 23 Apr | 1369.60 | 57 | -149.85 (-72.44%) | 24.86 | 3 | 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 |
For Axis Bank Limited - strike price 1380 expiring on 30JUN2026
Delta for 1380 PE is -
Historical price for 1380 PE is as follows
On 3 Jun AXISBANK was trading at 1255.20. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Jun AXISBANK was trading at 1251.10. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was 13.75, the open interest changed by 0 which decreased total open position to 8
On 1 Jun AXISBANK was trading at 1275.90. The strike last trading price was 105, which was 24.85 higher than the previous day. The implied volatity was 13.75, the open interest changed by 0 which decreased total open position to 8
On 29 May AXISBANK was trading at 1286.60. The strike last trading price was 80.15, which was 4.9 higher than the previous day. The implied volatity was 18.59, the open interest changed by 2 which increased total open position to 7
On 27 May AXISBANK was trading at 1304.10. The strike last trading price was 75.25, which was 75.25 higher than the previous day. The implied volatity was 20.97, the open interest changed by 0 which decreased total open position to 5
On 26 May AXISBANK was trading at 1299.30. The strike last trading price was 75.25, which was -19.25 lower than the previous day. The implied volatity was 20.97, the open interest changed by 2 which increased total open position to 5
On 25 May AXISBANK was trading at 1311.20. The strike last trading price was 94.5, which was 94.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 May AXISBANK was trading at 1285.40. The strike last trading price was 94.5, which was 94.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 May AXISBANK was trading at 1253.30. The strike last trading price was 94.5, which was 94.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 May AXISBANK was trading at 1249.80. The strike last trading price was 94.5, which was 94.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 May AXISBANK was trading at 1238.30. The strike last trading price was 94.5, which was 94.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 May AXISBANK was trading at 1237.90. The strike last trading price was 94.5, which was 94.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May AXISBANK was trading at 1244.80. The strike last trading price was 94.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 May AXISBANK was trading at 1254.60. The strike last trading price was 94.5, 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 3
On 13 May AXISBANK was trading at 1255.70. The strike last trading price was 94.5, 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 3
On 12 May AXISBANK was trading at 1260.10. The strike last trading price was 94.5, 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 3
On 11 May AXISBANK was trading at 1272.30. The strike last trading price was 94.5, 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 3
On 8 May AXISBANK was trading at 1268.30. The strike last trading price was 94.5, which was 94.5 higher than the previous day. The implied volatity was 21.45, the open interest changed by 0 which decreased total open position to 3
On 7 May AXISBANK was trading at 1292.70. The strike last trading price was 94.5, which was 37.5 higher than the previous day. The implied volatity was 21.45, the open interest changed by 0 which decreased total open position to 3
On 6 May AXISBANK was trading at 1294.20. The strike last trading price was 57, which was 57 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 May AXISBANK was trading at 1259.70. The strike last trading price was 57, which was 57 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 May AXISBANK was trading at 1275.10. The strike last trading price was 57, which was 57 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Apr AXISBANK was trading at 1268.30. The strike last trading price was 57, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 Apr AXISBANK was trading at 1296.40. The strike last trading price was 57, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 28 Apr AXISBANK was trading at 1289.00. The strike last trading price was 57, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Apr AXISBANK was trading at 1324.20. The strike last trading price was 57, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Apr AXISBANK was trading at 1365.90. The strike last trading price was 57, which was 0 lower than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 3
On 23 Apr AXISBANK was trading at 1369.60. The strike last trading price was 57, which was -149.85 lower than the previous day. The implied volatity was 24.86, 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
