AXISBANK

Axis Bank Limited

1275.9 +2.10 (0.16%)

L: 1263.2 H: 1281.4

Back to Option Chain

Historical option data for AXISBANK
09 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

AXISBANK 30-DEC-2025 1130 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	156 ₹ 97,500	-4.2 -2625.00	-	0 0	0 0	0 0
8 Dec	1273.80	156 ₹ 97,500	-4.2 -2625.00	-	0 0	0 0	4 2,500
5 Dec	1282.50	156 ₹ 97,500	-4.2 -2625.00	-	0 0	0 0	0 0
4 Dec	1280.00	156 ₹ 97,500	-4.2 -2625.00	-	0 0	0 0	0 0
3 Dec	1270.70	156 ₹ 97,500	-4.2 -2625.00	-	0 0	0 0	0 0
2 Dec	1258.00	156 ₹ 97,500	-4.2 -2625.00	-	0 0	0 0	0 0
1 Dec	1275.70	156 ₹ 97,500	-4.2 -2625.00	-	0 0	0 0	0 0
28 Nov	1279.70	156 ₹ 97,500	-4.2 -2625.00	-	0 0	0 0	0 0
27 Nov	1287.30	156 ₹ 97,500	-4.2 -2625.00	-	0 0	0 0	0 0
26 Nov	1290.20	156 ₹ 97,500	-4.2 -2625.00	-	0 0	0 0	0 0
25 Nov	1266.30	156 ₹ 97,500	-4.2 -2625.00	-	0 0	0 0	0 0
24 Nov	1269.00	156 ₹ 97,500	-4.2 -2625.00	-	0 0	1 625	0 0
21 Nov	1275.80	156 ₹ 97,500	-4.2 -2625.00	-	5 3,125	0 0	3 1,875
20 Nov	1285.20	160.2 ₹ 1,00,125	20.3 12687.50	-	3 1,875	0 0	0 0
19 Nov	1270.40	139.9 ₹ 87,437.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1265.40	139.9 ₹ 87,437.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1249.60	139.9 ₹ 87,437.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1241.60	139.9 ₹ 87,437.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1225.20	139.9 ₹ 87,437.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1221.60	139.9 ₹ 87,437.5	0 0.00	-	0 0	0 0	0 0

11 Nov	1222.50	139.9 ₹ 87,437.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1217.00	139.9 ₹ 87,437.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1222.80	139.9 ₹ 87,437.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1228.50	139.9 ₹ 87,437.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1226.60	139.9 ₹ 87,437.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1233.70	139.9 ₹ 87,437.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1232.80	139.9 ₹ 87,437.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	1248.80	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Axis Bank Limited - strike price 1130 expiring on 30DEC2025

Delta for 1130 CE is -

Historical price for 1130 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 156, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 156, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 156, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 156, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 156, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 156, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 156, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 156, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 156, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 156, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 156, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 156, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 156, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 160.2, which was 20.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 139.9, 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 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 139.9, 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 Nov AXISBANK was trading at 1249.60. The strike last trading price was 139.9, 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 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 139.9, 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 Nov AXISBANK was trading at 1225.20. The strike last trading price was 139.9, 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 12 Nov AXISBANK was trading at 1221.60. The strike last trading price was 139.9, 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 11 Nov AXISBANK was trading at 1222.50. The strike last trading price was 139.9, 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 Nov AXISBANK was trading at 1217.00. The strike last trading price was 139.9, 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 Nov AXISBANK was trading at 1222.80. The strike last trading price was 139.9, 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 Nov AXISBANK was trading at 1228.50. The strike last trading price was 139.9, 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 Nov AXISBANK was trading at 1226.60. The strike last trading price was 139.9, 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 3 Nov AXISBANK was trading at 1233.70. The strike last trading price was 139.9, 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 31 Oct AXISBANK was trading at 1232.80. The strike last trading price was 139.9, 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 Oct AXISBANK was trading at 1238.60. 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 29 Oct AXISBANK was trading at 1248.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

AXISBANK 30DEC2025 1130 PE
Delta: -0.01 Vega: 0.12 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	0.4 ₹ 250	0 0.00	24.32	22 13,750	-10 -6,250	116 72,500
8 Dec	1273.80	0.4 ₹ 250	0 0.00	23.40	46 28,750	-6 -3,750	128 80,000
5 Dec	1282.50	0.4 ₹ 250	-0.05 -31.25	23.71	31 19,375	30 18,750	134 83,750
4 Dec	1280.00	0.45 ₹ 281.25	-0.25 -156.25	23.19	41 25,625	38 23,750	104 65,000
3 Dec	1270.70	0.7 ₹ 437.5	0 0.00	23.15	22 13,750	0 0	44 27,500
2 Dec	1258.00	0.7 ₹ 437.5	0.1 62.50	21.92	21 13,125	-6 -3,750	44 27,500
1 Dec	1275.70	0.6 ₹ 375	-0.05 -31.25	22.43	32 20,000	23 14,375	51 31,875
28 Nov	1279.70	0.6 ₹ 375	-0.75 -468.75	22.35	16 10,000	13 8,125	29 18,125
27 Nov	1287.30	1.35 ₹ 843.75	-0.15 -93.75	-	0 0	0 0	0 0
26 Nov	1290.20	1.35 ₹ 843.75	-0.15 -93.75	-	0 0	6 3,750	0 0
25 Nov	1266.30	1.35 ₹ 843.75	-0.15 -93.75	22.85	19 11,875	6 3,750	16 10,000
24 Nov	1269.00	1.5 ₹ 937.5	-0.1 -62.50	23.02	12 7,500	6 3,750	10 6,250
21 Nov	1275.80	1.6 ₹ 1,000	-0.2 -125.00	23.25	3 1,875	0 0	4 2,500
20 Nov	1285.20	1.8 ₹ 1,125	-0.4 -250.00	25.01	17 10,625	-4 -2,500	5 3,125
19 Nov	1270.40	2.2 ₹ 1,375	-9.5 -5937.50	23.86	16 10,000	9 5,625	9 5,625
18 Nov	1265.40	11.7 ₹ 7,312.5	0 0.00	9.36	0 0	0 0	0 0
17 Nov	1249.60	11.7 ₹ 7,312.5	0 0.00	8.71	0 0	0 0	0 0
14 Nov	1241.60	11.7 ₹ 7,312.5	0 0.00	8.10	0 0	0 0	0 0
13 Nov	1225.20	11.7 ₹ 7,312.5	0 0.00	7.18	0 0	0 0	0 0
12 Nov	1221.60	11.7 ₹ 7,312.5	0 0.00	6.47	0 0	0 0	0 0
11 Nov	1222.50	11.7 ₹ 7,312.5	0 0.00	6.90	0 0	0 0	0 0
10 Nov	1217.00	11.7 ₹ 7,312.5	0 0.00	6.42	0 0	0 0	0 0
7 Nov	1222.80	11.7 ₹ 7,312.5	0 0.00	6.70	0 0	0 0	0 0
6 Nov	1228.50	11.7 ₹ 7,312.5	0 0.00	6.79	0 0	0 0	0 0
4 Nov	1226.60	11.7 ₹ 7,312.5	0 0.00	6.67	0 0	0 0	0 0
3 Nov	1233.70	11.7 ₹ 7,312.5	0 0.00	7.02	0 0	0 0	0 0
31 Oct	1232.80	11.7 ₹ 7,312.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	1248.80	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Axis Bank Limited - strike price 1130 expiring on 30DEC2025

Delta for 1130 PE is -0.01

Historical price for 1130 PE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 24.32, the open interest changed by -10 which decreased total open position to 116

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 23.40, the open interest changed by -6 which decreased total open position to 128

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 23.71, the open interest changed by 30 which increased total open position to 134

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 23.19, the open interest changed by 38 which increased total open position to 104

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 23.15, the open interest changed by 0 which decreased total open position to 44

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 21.92, the open interest changed by -6 which decreased total open position to 44

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 22.43, the open interest changed by 23 which increased total open position to 51

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 0.6, which was -0.75 lower than the previous day. The implied volatity was 22.35, the open interest changed by 13 which increased total open position to 29

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 22.85, the open interest changed by 6 which increased total open position to 16

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 23.02, the open interest changed by 6 which increased total open position to 10

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 1.6, which was -0.2 lower than the previous day. The implied volatity was 23.25, the open interest changed by 0 which decreased total open position to 4

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 1.8, which was -0.4 lower than the previous day. The implied volatity was 25.01, the open interest changed by -4 which decreased total open position to 5

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 2.2, which was -9.5 lower than the previous day. The implied volatity was 23.86, the open interest changed by 9 which increased total open position to 9

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 9.36, the open interest changed by 0 which decreased total open position to 0

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 8.71, the open interest changed by 0 which decreased total open position to 0

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 8.10, the open interest changed by 0 which decreased total open position to 0

On 13 Nov AXISBANK was trading at 1225.20. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0

On 12 Nov AXISBANK was trading at 1221.60. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0

On 11 Nov AXISBANK was trading at 1222.50. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 6.90, the open interest changed by 0 which decreased total open position to 0

On 10 Nov AXISBANK was trading at 1217.00. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0

On 7 Nov AXISBANK was trading at 1222.80. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 6.70, the open interest changed by 0 which decreased total open position to 0

On 6 Nov AXISBANK was trading at 1228.50. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 6.79, the open interest changed by 0 which decreased total open position to 0

On 4 Nov AXISBANK was trading at 1226.60. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 6.67, the open interest changed by 0 which decreased total open position to 0

On 3 Nov AXISBANK was trading at 1233.70. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 7.02, the open interest changed by 0 which decreased total open position to 0

On 31 Oct AXISBANK was trading at 1232.80. The strike last trading price was 11.7, 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

Related Pages for AXISBANK

AXISBANK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD