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 1150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	133.15 ₹ 83,218.75	-16.85 -10531.25	-	0 0	0 0	0 0
8 Dec	1273.80	133.15 ₹ 83,218.75	-16.85 -10531.25	-	0 0	0 0	37 23,125
5 Dec	1282.50	133.15 ₹ 83,218.75	-16.85 -10531.25	-	0 0	0 0	0 0
4 Dec	1280.00	133.15 ₹ 83,218.75	-16.85 -10531.25	-	0 0	0 0	0 0
3 Dec	1270.70	133.15 ₹ 83,218.75	-16.85 -10531.25	-	0 0	0 0	0 0
2 Dec	1258.00	133.15 ₹ 83,218.75	-16.85 -10531.25	-	0 0	-1 -625	0 0
1 Dec	1275.70	133.15 ₹ 83,218.75	-16.85 -10531.25	-	1 625	0 0	38 23,750
28 Nov	1279.70	150 ₹ 93,750	21.5 13437.50	-	0 0	1 625	0 0
27 Nov	1287.30	150 ₹ 93,750	21.5 13437.50	27.46	11 6,875	0 0	37 23,125
26 Nov	1290.20	128.5 ₹ 80,312.5	-11.5 -7187.50	-	0 0	6 3,750	0 0
25 Nov	1266.30	128.5 ₹ 80,312.5	-11.5 -7187.50	16.58	6 3,750	2 1,250	33 20,625
24 Nov	1269.00	140 ₹ 87,500	4 2500.00	35.11	2 1,250	1 625	30 18,750
21 Nov	1275.80	136 ₹ 85,000	-6.4 -4000.00	14.63	19 11,875	10 6,250	35 21,875
20 Nov	1285.20	142.4 ₹ 89,000	14.8 9250.00	-	8 5,000	6 3,750	25 15,625
19 Nov	1270.40	127.6 ₹ 79,750	0.6 375.00	-	2 1,250	0 0	20 12,500
18 Nov	1265.40	127 ₹ 79,375	5.6 3500.00	16.72	10 6,250	5 3,125	19 11,875
17 Nov	1249.60	121.4 ₹ 75,875	16 10000.00	26.15	6 3,750	2 1,250	14 8,750

14 Nov	1241.60	105.4 ₹ 65,875	13.9 8687.50	-	10 6,250	0 0	8 5,000
13 Nov	1225.20	91.5 ₹ 57,187.5	-32.6 -20375.00	-	0 0	8 5,000	0 0
12 Nov	1221.60	91.5 ₹ 57,187.5	-32.6 -20375.00	20.93	8 5,000	7 4,375	7 4,375
11 Nov	1222.50	124.1 ₹ 77,562.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1217.00	124.1 ₹ 77,562.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1222.80	124.1 ₹ 77,562.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1228.50	124.1 ₹ 77,562.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1226.60	124.1 ₹ 77,562.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1233.70	124.1 ₹ 77,562.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1232.80	124.1 ₹ 77,562.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	124.1 ₹ 77,562.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1248.80	124.1 ₹ 77,562.5	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1150 expiring on 30DEC2025

Delta for 1150 CE is -

Historical price for 1150 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 133.15, which was -16.85 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 133.15, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 133.15, which was -16.85 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 133.15, which was -16.85 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 133.15, which was -16.85 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 133.15, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 133.15, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 150, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 150, which was 21.5 higher than the previous day. The implied volatity was 27.46, the open interest changed by 0 which decreased total open position to 37

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 128.5, which was -11.5 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 128.5, which was -11.5 lower than the previous day. The implied volatity was 16.58, the open interest changed by 2 which increased total open position to 33

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 140, which was 4 higher than the previous day. The implied volatity was 35.11, the open interest changed by 1 which increased total open position to 30

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 136, which was -6.4 lower than the previous day. The implied volatity was 14.63, the open interest changed by 10 which increased total open position to 35

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 142.4, which was 14.8 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 25

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 127.6, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 127, which was 5.6 higher than the previous day. The implied volatity was 16.72, the open interest changed by 5 which increased total open position to 19

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 121.4, which was 16 higher than the previous day. The implied volatity was 26.15, the open interest changed by 2 which increased total open position to 14

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 105.4, which was 13.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 13 Nov AXISBANK was trading at 1225.20. The strike last trading price was 91.5, which was -32.6 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 12 Nov AXISBANK was trading at 1221.60. The strike last trading price was 91.5, which was -32.6 lower than the previous day. The implied volatity was 20.93, the open interest changed by 7 which increased total open position to 7

On 11 Nov AXISBANK was trading at 1222.50. The strike last trading price was 124.1, 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 124.1, 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 124.1, 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 124.1, 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 124.1, 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 124.1, 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 124.1, 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 124.1, 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 124.1, 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 30DEC2025 1150 PE
Delta: -0.02 Vega: 0.13 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	21.34	50 31,250	-2 -1,250	395 2,46,875
8 Dec	1273.80	0.4 ₹ 250	0.05 31.25	20.48	24 15,000	0 0	398 2,48,750
5 Dec	1282.50	0.35 ₹ 218.75	-0.1 -62.50	20.38	28 17,500	-2 -1,250	398 2,48,750
4 Dec	1280.00	0.45 ₹ 281.25	-0.2 -125.00	20.25	31 19,375	-1 -625	400 2,50,000
3 Dec	1270.70	0.65 ₹ 406.25	-0.4 -250.00	20.09	63 39,375	-9 -5,625	401 2,50,625
2 Dec	1258.00	0.95 ₹ 593.75	0.05 31.25	20.19	33 20,625	0 0	409 2,55,625
1 Dec	1275.70	0.9 ₹ 562.5	0.15 93.75	21.39	40 25,000	-17 -10,625	409 2,55,625
28 Nov	1279.70	0.8 ₹ 500	-0.2 -125.00	20.85	89 55,625	12 7,500	426 2,66,250
27 Nov	1287.30	0.95 ₹ 593.75	-0.1 -62.50	21.56	76 47,500	15 9,375	414 2,58,750
26 Nov	1290.20	1.05 ₹ 656.25	-0.9 -562.50	22.10	431 2,69,375	320 2,00,000	395 2,46,875
25 Nov	1266.30	1.95 ₹ 1,218.75	-0.3 -187.50	21.73	76 47,500	-11 -6,875	76 47,500
24 Nov	1269.00	2.25 ₹ 1,406.25	0.05 31.25	22.13	38 23,750	8 5,000	86 53,750
21 Nov	1275.80	2.2 ₹ 1,375	-0.1 -62.50	22.26	49 30,625	8 5,000	78 48,750
20 Nov	1285.20	2.3 ₹ 1,437.5	-0.45 -281.25	23.52	55 34,375	6 3,750	68 42,500
19 Nov	1270.40	2.75 ₹ 1,718.75	-0.55 -343.75	22.29	27 16,875	-1 -625	62 38,750
18 Nov	1265.40	3.35 ₹ 2,093.75	-0.75 -468.75	22.24	76 47,500	21 13,125	62 38,750
17 Nov	1249.60	4.1 ₹ 2,562.5	-0.75 -468.75	21.51	49 30,625	22 13,750	40 25,000
14 Nov	1241.60	4.9 ₹ 3,062.5	1.55 968.75	21.25	28 17,500	13 8,125	17 10,625
13 Nov	1225.20	3.35 ₹ 2,093.75	-12.4 -7750.00	17.01	4 2,500	0 0	0 0
12 Nov	1221.60	15.75 ₹ 9,843.75	0 0.00	5.34	0 0	0 0	0 0
11 Nov	1222.50	15.75 ₹ 9,843.75	0 0.00	5.71	0 0	0 0	0 0
10 Nov	1217.00	15.75 ₹ 9,843.75	0 0.00	5.22	0 0	0 0	0 0
7 Nov	1222.80	15.75 ₹ 9,843.75	0 0.00	5.55	0 0	0 0	0 0
6 Nov	1228.50	15.75 ₹ 9,843.75	0 0.00	5.69	0 0	0 0	0 0
4 Nov	1226.60	15.75 ₹ 9,843.75	0 0.00	5.54	0 0	0 0	0 0
3 Nov	1233.70	15.75 ₹ 9,843.75	0 0.00	5.92	0 0	0 0	0 0
31 Oct	1232.80	15.75 ₹ 9,843.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	15.75 ₹ 9,843.75	0 0.00	6.13	0 0	0 0	0 0
29 Oct	1248.80	15.75 ₹ 9,843.75	0 0.00	6.52	0 0	0 0	0 0

For Axis Bank Limited - strike price 1150 expiring on 30DEC2025

Delta for 1150 PE is -0.02

Historical price for 1150 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 21.34, the open interest changed by -2 which decreased total open position to 395

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 20.48, the open interest changed by 0 which decreased total open position to 398

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 20.38, the open interest changed by -2 which decreased total open position to 398

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 20.25, the open interest changed by -1 which decreased total open position to 400

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 20.09, the open interest changed by -9 which decreased total open position to 401

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 20.19, the open interest changed by 0 which decreased total open position to 409

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 21.39, the open interest changed by -17 which decreased total open position to 409

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 20.85, the open interest changed by 12 which increased total open position to 426

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 21.56, the open interest changed by 15 which increased total open position to 414

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 1.05, which was -0.9 lower than the previous day. The implied volatity was 22.10, the open interest changed by 320 which increased total open position to 395

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 1.95, which was -0.3 lower than the previous day. The implied volatity was 21.73, the open interest changed by -11 which decreased total open position to 76

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 2.25, which was 0.05 higher than the previous day. The implied volatity was 22.13, the open interest changed by 8 which increased total open position to 86

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 2.2, which was -0.1 lower than the previous day. The implied volatity was 22.26, the open interest changed by 8 which increased total open position to 78

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was 23.52, the open interest changed by 6 which increased total open position to 68

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 2.75, which was -0.55 lower than the previous day. The implied volatity was 22.29, the open interest changed by -1 which decreased total open position to 62

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 3.35, which was -0.75 lower than the previous day. The implied volatity was 22.24, the open interest changed by 21 which increased total open position to 62

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 4.1, which was -0.75 lower than the previous day. The implied volatity was 21.51, the open interest changed by 22 which increased total open position to 40

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 4.9, which was 1.55 higher than the previous day. The implied volatity was 21.25, the open interest changed by 13 which increased total open position to 17

On 13 Nov AXISBANK was trading at 1225.20. The strike last trading price was 3.35, which was -12.4 lower than the previous day. The implied volatity was 17.01, 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 15.75, which was 0 lower than the previous day. The implied volatity was 5.34, 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 15.75, which was 0 lower than the previous day. The implied volatity was 5.71, 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 15.75, which was 0 lower than the previous day. The implied volatity was 5.22, 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 15.75, which was 0 lower than the previous day. The implied volatity was 5.55, 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 15.75, which was 0 lower than the previous day. The implied volatity was 5.69, 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 15.75, which was 0 lower than the previous day. The implied volatity was 5.54, 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 15.75, which was 0 lower than the previous day. The implied volatity was 5.92, 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 15.75, 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 15.75, which was 0 lower than the previous day. The implied volatity was 6.13, 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 15.75, which was 0 lower than the previous day. The implied volatity was 6.52, 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