Historical option data for AXISBANK
26 May 2026 04:10 PM IST
| AXISBANK 30-Jun-2026 (34d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.02
Theta: -0.55
Gamma: 0.0047
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1299.30 | 37.8 | -7.6 (-16.74%) | 20.77 | 2,741 | 105 | 916 | |||||||||
| 25 May | 1311.20 | 46.5 | 10.9 (30.62%) | 22.43 | 2,408 | 26 | 812 | |||||||||
| 22 May | 1285.40 | 36.7 | 13.85 (60.61%) | 23.28 | 2,019 | 369 | 786 | |||||||||
| 21 May | 1253.30 | 22.7 | -1.7 (-6.97%) | 23.46 | 500 | 10 | 417 | |||||||||
| 20 May | 1249.80 | 24.8 | 3.8 (18.10%) | 24.65 | 528 | 117 | 407 | |||||||||
| 19 May | 1238.30 | 21 | 0 (0.00%) | 24.7 | 288 | 42 | 289 | |||||||||
| 18 May | 1237.90 | 20.4 | -4.6 (-18.40%) | 24.72 | 273 | 24 | 246 | |||||||||
| 15 May | 1244.80 | 25.3 | -4.55 (-15.24%) | 24.63 | 161 | -15 | 222 | |||||||||
| 14 May | 1254.60 | 30.3 | -1.1 (-3.50%) | 25.25 | 166 | -18 | 239 | |||||||||
| 13 May | 1255.70 | 31 | -0.85 (-2.67%) | 25.21 | 85 | 19 | 255 | |||||||||
| 12 May | 1260.10 | 32.35 | -4.95 (-13.27%) | 0 | 58 | 18 | 236 | |||||||||
| 11 May | 1272.30 | 36.5 | -1.9 (-4.95%) | 0 | 79 | 30 | 216 | |||||||||
| 8 May | 1268.30 | 38.9 | -10.85 (-21.81%) | 24.68 | 48 | 6 | 185 | |||||||||
| 7 May | 1292.70 | 49 | -2.6 (-5.04%) | 23.88 | 34 | 1 | 178 | |||||||||
| 6 May | 1294.20 | 53 | 17.1 (47.63%) | 23.47 | 124 | 18 | 176 | |||||||||
| 5 May | 1259.70 | 35 | -9.05 (-20.54%) | 24.47 | 66 | 42 | 158 | |||||||||
| 4 May | 1275.10 | 43.9 | 1.7 (4.03%) | 24.93 | 68 | 73 | 117 | |||||||||
| 30 Apr | 1268.30 | 42.2 | -8.6 (-16.93%) | 23.4 | 48 | 29 | 73 | |||||||||
| 29 Apr | 1296.40 | 50.3 | 23.7 (89.10%) | 23.02 | 78 | 43 | 43 | |||||||||
| 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 | |||||||||
| 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 | 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%) | 1.05 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1197.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Axis Bank Limited - strike price 1300 expiring on 30JUN2026
Delta for 1300 CE is 0.55
Historical price for 1300 CE is as follows
On 26 May AXISBANK was trading at 1299.30. The strike last trading price was 37.8, which was -7.6 lower than the previous day. The implied volatity was 20.77, the open interest changed by 105 which increased total open position to 916
On 25 May AXISBANK was trading at 1311.20. The strike last trading price was 46.5, which was 10.9 higher than the previous day. The implied volatity was 22.43, the open interest changed by 26 which increased total open position to 812
On 22 May AXISBANK was trading at 1285.40. The strike last trading price was 36.7, which was 13.85 higher than the previous day. The implied volatity was 23.28, the open interest changed by 369 which increased total open position to 786
On 21 May AXISBANK was trading at 1253.30. The strike last trading price was 22.7, which was -1.7 lower than the previous day. The implied volatity was 23.46, the open interest changed by 10 which increased total open position to 417
On 20 May AXISBANK was trading at 1249.80. The strike last trading price was 24.8, which was 3.8 higher than the previous day. The implied volatity was 24.65, the open interest changed by 117 which increased total open position to 407
On 19 May AXISBANK was trading at 1238.30. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 24.7, the open interest changed by 42 which increased total open position to 289
On 18 May AXISBANK was trading at 1237.90. The strike last trading price was 20.4, which was -4.6 lower than the previous day. The implied volatity was 24.72, the open interest changed by 24 which increased total open position to 246
On 15 May AXISBANK was trading at 1244.80. The strike last trading price was 25.3, which was -4.55 lower than the previous day. The implied volatity was 24.63, the open interest changed by -15 which decreased total open position to 222
On 14 May AXISBANK was trading at 1254.60. The strike last trading price was 30.3, which was -1.1 lower than the previous day. The implied volatity was 25.25, the open interest changed by -18 which decreased total open position to 239
On 13 May AXISBANK was trading at 1255.70. The strike last trading price was 31, which was -0.85 lower than the previous day. The implied volatity was 25.21, the open interest changed by 19 which increased total open position to 255
On 12 May AXISBANK was trading at 1260.10. The strike last trading price was 32.35, which was -4.95 lower than the previous day. The implied volatity was 0, the open interest changed by 18 which increased total open position to 236
On 11 May AXISBANK was trading at 1272.30. The strike last trading price was 36.5, which was -1.9 lower than the previous day. The implied volatity was 0, the open interest changed by 30 which increased total open position to 216
On 8 May AXISBANK was trading at 1268.30. The strike last trading price was 38.9, which was -10.85 lower than the previous day. The implied volatity was 24.68, the open interest changed by 6 which increased total open position to 185
On 7 May AXISBANK was trading at 1292.70. The strike last trading price was 49, which was -2.6 lower than the previous day. The implied volatity was 23.88, the open interest changed by 1 which increased total open position to 178
On 6 May AXISBANK was trading at 1294.20. The strike last trading price was 53, which was 17.1 higher than the previous day. The implied volatity was 23.47, the open interest changed by 18 which increased total open position to 176
On 5 May AXISBANK was trading at 1259.70. The strike last trading price was 35, which was -9.05 lower than the previous day. The implied volatity was 24.47, the open interest changed by 42 which increased total open position to 158
On 4 May AXISBANK was trading at 1275.10. The strike last trading price was 43.9, which was 1.7 higher than the previous day. The implied volatity was 24.93, the open interest changed by 73 which increased total open position to 117
On 30 Apr AXISBANK was trading at 1268.30. The strike last trading price was 42.2, which was -8.6 lower than the previous day. The implied volatity was 23.4, the open interest changed by 29 which increased total open position to 73
On 29 Apr AXISBANK was trading at 1296.40. The strike last trading price was 50.3, which was 23.7 higher than the previous day. The implied volatity was 23.02, the open interest changed by 43 which increased total open position to 43
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 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 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 1.05, 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
| AXISBANK 30-Jun-2026 (34d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.02
Theta: -0.34
Gamma: 0.00482
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1299.30 | 28.6 | 3 (11.72%) | 20.27 | 2,994 | 72 | 1,075 |
| 25 May | 1311.20 | 24.7 | -15.75 (-38.94%) | 20.12 | 1,237 | 356 | 1,007 |
| 22 May | 1285.40 | 39.2 | -22.95 (-36.93%) | 21.63 | 815 | 198 | 651 |
| 21 May | 1253.30 | 61.1 | -2.6 (-4.08%) | 22.39 | 106 | 52 | 454 |
| 20 May | 1249.80 | 62.9 | -7.2 (-10.27%) | 23.23 | 299 | 242 | 403 |
| 19 May | 1238.30 | 72.9 | -1.1 (-1.49%) | 22.34 | 86 | 55 | 159 |
| 18 May | 1237.90 | 73.6 | 9.6 (15.00%) | 22.41 | 51 | 0 | 104 |
| 15 May | 1244.80 | 64 | 9.25 (16.89%) | 22.57 | 3 | 1 | 104 |
| 14 May | 1254.60 | 54.75 | 0.75 (1.39%) | 22.64 | 44 | 0 | 79 |
| 13 May | 1255.70 | 54 | -7 (-11.48%) | 0 | 2 | 1 | 79 |
| 12 May | 1260.10 | 61 | 7 (12.96%) | 0 | 20 | 3 | 78 |
| 11 May | 1272.30 | 54 | 2.5 (4.85%) | 0 | 1 | 0 | 74 |
| 8 May | 1268.30 | 51.5 | 9.6 (22.91%) | 22.4 | 11 | 4 | 75 |
| 7 May | 1292.70 | 41.5 | 2.25 (5.73%) | 22.04 | 31 | 5 | 71 |
| 6 May | 1294.20 | 39.5 | -20 (-33.61%) | 22.34 | 20 | 8 | 66 |
| 5 May | 1259.70 | 59.5 | 6.25 (11.74%) | 22.37 | 6 | 2 | 58 |
| 4 May | 1275.10 | 53.25 | -1.5 (-2.74%) | 22.76 | 23 | -12 | 54 |
| 30 Apr | 1268.30 | 54.2 | 12.05 (28.59%) | 21.62 | 44 | -12 | 54 |
| 29 Apr | 1296.40 | 42.55 | -3.3 (-7.20%) | 21.52 | 45 | 22 | 63 |
| 28 Apr | 1289.00 | 45.85 | 10.85 (31.00%) | 21.98 | 9 | 3 | 40 |
| 27 Apr | 1324.20 | 35 | -107 (-75.35%) | 23.67 | 40 | 36 | 36 |
| 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 | 142 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1318.50 | 142 | 0 (0.00%) | 2.24 | 0 | 0 | 0 |
| 8 Apr | 1333.00 | 142 | 0 (0.00%) | 2.22 | 0 | 0 | 0 |
| 7 Apr | 1250.10 | 142 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1245.30 | 142 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1197.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Axis Bank Limited - strike price 1300 expiring on 30JUN2026
Delta for 1300 PE is -0.45
Historical price for 1300 PE is as follows
On 26 May AXISBANK was trading at 1299.30. The strike last trading price was 28.6, which was 3 higher than the previous day. The implied volatity was 20.27, the open interest changed by 72 which increased total open position to 1075
On 25 May AXISBANK was trading at 1311.20. The strike last trading price was 24.7, which was -15.75 lower than the previous day. The implied volatity was 20.12, the open interest changed by 356 which increased total open position to 1007
On 22 May AXISBANK was trading at 1285.40. The strike last trading price was 39.2, which was -22.95 lower than the previous day. The implied volatity was 21.63, the open interest changed by 198 which increased total open position to 651
On 21 May AXISBANK was trading at 1253.30. The strike last trading price was 61.1, which was -2.6 lower than the previous day. The implied volatity was 22.39, the open interest changed by 52 which increased total open position to 454
On 20 May AXISBANK was trading at 1249.80. The strike last trading price was 62.9, which was -7.2 lower than the previous day. The implied volatity was 23.23, the open interest changed by 242 which increased total open position to 403
On 19 May AXISBANK was trading at 1238.30. The strike last trading price was 72.9, which was -1.1 lower than the previous day. The implied volatity was 22.34, the open interest changed by 55 which increased total open position to 159
On 18 May AXISBANK was trading at 1237.90. The strike last trading price was 73.6, which was 9.6 higher than the previous day. The implied volatity was 22.41, the open interest changed by 0 which decreased total open position to 104
On 15 May AXISBANK was trading at 1244.80. The strike last trading price was 64, which was 9.25 higher than the previous day. The implied volatity was 22.57, the open interest changed by 1 which increased total open position to 104
On 14 May AXISBANK was trading at 1254.60. The strike last trading price was 54.75, which was 0.75 higher than the previous day. The implied volatity was 22.64, the open interest changed by 0 which decreased total open position to 79
On 13 May AXISBANK was trading at 1255.70. The strike last trading price was 54, which was -7 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 79
On 12 May AXISBANK was trading at 1260.10. The strike last trading price was 61, which was 7 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 78
On 11 May AXISBANK was trading at 1272.30. The strike last trading price was 54, which was 2.5 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 74
On 8 May AXISBANK was trading at 1268.30. The strike last trading price was 51.5, which was 9.6 higher than the previous day. The implied volatity was 22.4, the open interest changed by 4 which increased total open position to 75
On 7 May AXISBANK was trading at 1292.70. The strike last trading price was 41.5, which was 2.25 higher than the previous day. The implied volatity was 22.04, the open interest changed by 5 which increased total open position to 71
On 6 May AXISBANK was trading at 1294.20. The strike last trading price was 39.5, which was -20 lower than the previous day. The implied volatity was 22.34, the open interest changed by 8 which increased total open position to 66
On 5 May AXISBANK was trading at 1259.70. The strike last trading price was 59.5, which was 6.25 higher than the previous day. The implied volatity was 22.37, the open interest changed by 2 which increased total open position to 58
On 4 May AXISBANK was trading at 1275.10. The strike last trading price was 53.25, which was -1.5 lower than the previous day. The implied volatity was 22.76, the open interest changed by -12 which decreased total open position to 54
On 30 Apr AXISBANK was trading at 1268.30. The strike last trading price was 54.2, which was 12.05 higher than the previous day. The implied volatity was 21.62, the open interest changed by -12 which decreased total open position to 54
On 29 Apr AXISBANK was trading at 1296.40. The strike last trading price was 42.55, which was -3.3 lower than the previous day. The implied volatity was 21.52, the open interest changed by 22 which increased total open position to 63
On 28 Apr AXISBANK was trading at 1289.00. The strike last trading price was 45.85, which was 10.85 higher than the previous day. The implied volatity was 21.98, the open interest changed by 3 which increased total open position to 40
On 27 Apr AXISBANK was trading at 1324.20. The strike last trading price was 35, which was -107 lower than the previous day. The implied volatity was 23.67, the open interest changed by 36 which increased total open position to 36
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 142, 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 142, which was 0 lower than the previous day. The implied volatity was 2.24, 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 142, which was 0 lower than the previous day. The implied volatity was 2.22, 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 142, 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 142, 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
