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 1170 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	108.8 ₹ 68,000	-3.4 -2125.00	-	0 0	0 0	0 0
8 Dec	1273.80	108.8 ₹ 68,000	-3.4 -2125.00	-	0 0	0 0	4 2,500
5 Dec	1282.50	108.8 ₹ 68,000	-3.4 -2125.00	-	0 0	0 0	0 0
4 Dec	1280.00	108.8 ₹ 68,000	-3.4 -2125.00	-	0 0	0 0	0 0
3 Dec	1270.70	108.8 ₹ 68,000	-3.4 -2125.00	-	0 0	-1 -625	0 0
2 Dec	1258.00	108.8 ₹ 68,000	-3.4 -2125.00	29.64	1 625	0 0	5 3,125

1 Dec	1275.70	112.2 ₹ 70,125	-7.8 -4875.00	-	2 1,250	0 0	4 2,500
28 Nov	1279.70	120 ₹ 75,000	-3 -1875.00	-	0 0	0 0	0 0
27 Nov	1287.30	120 ₹ 75,000	-3 -1875.00	-	0 0	0 0	0 0
26 Nov	1290.20	120 ₹ 75,000	-3 -1875.00	-	0 0	0 0	0 0
25 Nov	1266.30	120 ₹ 75,000	-3 -1875.00	-	0 0	1 625	0 0
24 Nov	1269.00	120 ₹ 75,000	-3 -1875.00	31.10	1 625	0 0	3 1,875
21 Nov	1275.80	123 ₹ 76,875	15 9375.00	-	0 0	2 1,250	0 0
20 Nov	1285.20	123 ₹ 76,875	15 9375.00	-	2 1,250	0 0	1 625
19 Nov	1270.40	108 ₹ 67,500	-1.25 -781.25	-	0 0	1 625	0 0
18 Nov	1265.40	108 ₹ 67,500	-1.25 -781.25	16.36	1 625	0 0	0 0
17 Nov	1249.60	109.25 ₹ 68,281.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1241.60	109.25 ₹ 68,281.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1225.20	109.25 ₹ 68,281.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1221.60	109.25 ₹ 68,281.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1222.50	109.25 ₹ 68,281.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1217.00	109.25 ₹ 68,281.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1222.80	109.25 ₹ 68,281.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1228.50	109.25 ₹ 68,281.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1226.60	109.25 ₹ 68,281.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1233.70	109.25 ₹ 68,281.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1232.80	109.25 ₹ 68,281.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	109.25 ₹ 68,281.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1248.80	109.25 ₹ 68,281.25	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1170 expiring on 30DEC2025

Delta for 1170 CE is -

Historical price for 1170 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 108.8, which was -3.4 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 108.8, which was -3.4 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 108.8, which was -3.4 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 108.8, which was -3.4 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 108.8, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 108.8, which was -3.4 lower than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 5

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 112.2, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 120, which was -3 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 120, which was -3 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 120, which was -3 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 120, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 120, which was -3 lower than the previous day. The implied volatity was 31.10, the open interest changed by 0 which decreased total open position to 3

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 123, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 123, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 108, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 108, which was -1.25 lower than the previous day. The implied volatity was 16.36, 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 109.25, 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 109.25, 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 109.25, 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 109.25, 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 109.25, 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 109.25, 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 109.25, 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 109.25, 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 109.25, 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 109.25, 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 109.25, 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 109.25, 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 109.25, 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 1170 PE
Delta: -0.03 Vega: 0.20 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	0.7 ₹ 437.5	-0.1 -62.50	20.11	35 21,875	-6 -3,750	820 5,12,500
8 Dec	1273.80	0.8 ₹ 500	0.15 93.75	19.70	50 31,250	2 1,250	826 5,16,250
5 Dec	1282.50	0.65 ₹ 406.25	-0.15 -93.75	19.50	57 35,625	-3 -1,875	824 5,15,000
4 Dec	1280.00	0.7 ₹ 437.5	-0.3 -187.50	18.86	43 26,875	1 625	827 5,16,875
3 Dec	1270.70	1 ₹ 625	-0.7 -437.50	18.69	113 70,625	13 8,125	826 5,16,250
2 Dec	1258.00	1.5 ₹ 937.5	0.15 93.75	18.95	202 1,26,250	19 11,875	809 5,05,625
1 Dec	1275.70	1.35 ₹ 843.75	0.1 62.50	20.09	168 1,05,000	90 56,250	790 4,93,750
28 Nov	1279.70	1.25 ₹ 781.25	-0.25 -156.25	19.81	751 4,69,375	536 3,35,000	699 4,36,875
27 Nov	1287.30	1.45 ₹ 906.25	-0.15 -93.75	20.53	67 41,875	16 10,000	162 1,01,250
26 Nov	1290.20	1.6 ₹ 1,000	-1.25 -781.25	21.15	115 71,875	57 35,625	146 91,250
25 Nov	1266.30	2.9 ₹ 1,812.5	-0.3 -187.50	20.72	84 52,500	22 13,750	87 54,375
24 Nov	1269.00	3.1 ₹ 1,937.5	0.1 62.50	20.81	26 16,250	8 5,000	64 40,000
21 Nov	1275.80	3 ₹ 1,875	-0.2 -125.00	21.02	25 15,625	-8 -5,000	57 35,625
20 Nov	1285.20	3.2 ₹ 2,000	-0.65 -406.25	22.50	42 26,250	-1 -625	65 40,625
19 Nov	1270.40	3.9 ₹ 2,437.5	-0.8 -500.00	21.33	56 35,000	15 9,375	66 41,250
18 Nov	1265.40	4.75 ₹ 2,968.75	-0.95 -593.75	21.34	52 32,500	-15 -9,375	52 32,500
17 Nov	1249.60	5.7 ₹ 3,562.5	-1.55 -968.75	20.48	29 18,125	-6 -3,750	67 41,875
14 Nov	1241.60	7.3 ₹ 4,562.5	-1.75 -1093.75	20.80	63 39,375	43 26,875	73 45,625
13 Nov	1225.20	8.85 ₹ 5,531.25	-11.85 -7406.25	19.63	32 20,000	30 18,750	30 18,750
12 Nov	1221.60	20.7 ₹ 12,937.5	0 0.00	4.10	0 0	0 0	0 0
11 Nov	1222.50	20.7 ₹ 12,937.5	0 0.00	4.49	0 0	0 0	0 0
10 Nov	1217.00	20.7 ₹ 12,937.5	0 0.00	4.02	0 0	0 0	0 0
7 Nov	1222.80	20.7 ₹ 12,937.5	0 0.00	4.35	0 0	0 0	0 0
6 Nov	1228.50	20.7 ₹ 12,937.5	0 0.00	4.53	0 0	0 0	0 0
4 Nov	1226.60	20.7 ₹ 12,937.5	0 0.00	4.40	0 0	0 0	0 0
3 Nov	1233.70	20.7 ₹ 12,937.5	0 0.00	4.80	0 0	0 0	0 0
31 Oct	1232.80	20.7 ₹ 12,937.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	20.7 ₹ 12,937.5	0 0.00	5.06	0 0	0 0	0 0
29 Oct	1248.80	20.7 ₹ 12,937.5	0 0.00	5.46	0 0	0 0	0 0

For Axis Bank Limited - strike price 1170 expiring on 30DEC2025

Delta for 1170 PE is -0.03

Historical price for 1170 PE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 20.11, the open interest changed by -6 which decreased total open position to 820

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 19.70, the open interest changed by 2 which increased total open position to 826

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 19.50, the open interest changed by -3 which decreased total open position to 824

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 18.86, the open interest changed by 1 which increased total open position to 827

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 1, which was -0.7 lower than the previous day. The implied volatity was 18.69, the open interest changed by 13 which increased total open position to 826

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 18.95, the open interest changed by 19 which increased total open position to 809

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 1.35, which was 0.1 higher than the previous day. The implied volatity was 20.09, the open interest changed by 90 which increased total open position to 790

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 19.81, the open interest changed by 536 which increased total open position to 699

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 20.53, the open interest changed by 16 which increased total open position to 162

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 1.6, which was -1.25 lower than the previous day. The implied volatity was 21.15, the open interest changed by 57 which increased total open position to 146

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 2.9, which was -0.3 lower than the previous day. The implied volatity was 20.72, the open interest changed by 22 which increased total open position to 87

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was 20.81, the open interest changed by 8 which increased total open position to 64

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 3, which was -0.2 lower than the previous day. The implied volatity was 21.02, the open interest changed by -8 which decreased total open position to 57

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 3.2, which was -0.65 lower than the previous day. The implied volatity was 22.50, the open interest changed by -1 which decreased total open position to 65

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 3.9, which was -0.8 lower than the previous day. The implied volatity was 21.33, the open interest changed by 15 which increased total open position to 66

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 4.75, which was -0.95 lower than the previous day. The implied volatity was 21.34, the open interest changed by -15 which decreased total open position to 52

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 5.7, which was -1.55 lower than the previous day. The implied volatity was 20.48, the open interest changed by -6 which decreased total open position to 67

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 7.3, which was -1.75 lower than the previous day. The implied volatity was 20.80, the open interest changed by 43 which increased total open position to 73

On 13 Nov AXISBANK was trading at 1225.20. The strike last trading price was 8.85, which was -11.85 lower than the previous day. The implied volatity was 19.63, the open interest changed by 30 which increased total open position to 30

On 12 Nov AXISBANK was trading at 1221.60. The strike last trading price was 20.7, which was 0 lower than the previous day. The implied volatity was 4.10, 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 20.7, which was 0 lower than the previous day. The implied volatity was 4.49, 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 20.7, which was 0 lower than the previous day. The implied volatity was 4.02, 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 20.7, which was 0 lower than the previous day. The implied volatity was 4.35, 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 20.7, which was 0 lower than the previous day. The implied volatity was 4.53, 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 20.7, which was 0 lower than the previous day. The implied volatity was 4.40, 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 20.7, which was 0 lower than the previous day. The implied volatity was 4.80, 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 20.7, 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

On 30 Oct AXISBANK was trading at 1238.60. The strike last trading price was 20.7, which was 0 lower than the previous day. The implied volatity was 5.06, 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 20.7, which was 0 lower than the previous day. The implied volatity was 5.46, 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