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 1190 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	86.1 ₹ 53,812.5	9.6 6000.00	-	0 0	1 625	0 0
8 Dec	1273.80	86.1 ₹ 53,812.5	9.6 6000.00	-	5 3,125	0 0	16 10,000
5 Dec	1282.50	76.5 ₹ 47,812.5	-25.5 -15937.50	-	0 0	0 0	0 0
4 Dec	1280.00	76.5 ₹ 47,812.5	-25.5 -15937.50	-	0 0	1 625	0 0

3 Dec	1270.70	76.5 ₹ 47,812.5	-25.5 -15937.50	-	3 1,875	1 625	16 10,000
2 Dec	1258.00	102 ₹ 63,750	6 3750.00	-	0 0	0 0	0 0
1 Dec	1275.70	102 ₹ 63,750	6 3750.00	-	0 0	0 0	0 0
28 Nov	1279.70	102 ₹ 63,750	6 3750.00	-	0 0	0 0	0 0
27 Nov	1287.30	102 ₹ 63,750	6 3750.00	-	0 0	0 0	0 0
26 Nov	1290.20	102 ₹ 63,750	6 3750.00	-	0 0	0 0	0 0
25 Nov	1266.30	102 ₹ 63,750	6 3750.00	-	0 0	2 1,250	0 0
24 Nov	1269.00	102 ₹ 63,750	6 3750.00	28.89	2 1,250	1 625	14 8,750
21 Nov	1275.80	96 ₹ 60,000	7 4375.00	-	6 3,750	5 3,125	12 7,500
20 Nov	1285.20	89 ₹ 55,625	12.5 7812.50	-	0 0	0 0	0 0
19 Nov	1270.40	89 ₹ 55,625	12.5 7812.50	-	0 0	2 1,250	0 0
18 Nov	1265.40	89 ₹ 55,625	12.5 7812.50	15.15	2 1,250	1 625	6 3,750
17 Nov	1249.60	76.5 ₹ 47,812.5	-18.85 -11781.25	13.63	7 4,375	4 2,500	4 2,500
14 Nov	1241.60	95.35 ₹ 59,593.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1225.20	95.35 ₹ 59,593.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1221.60	95.35 ₹ 59,593.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1222.50	95.35 ₹ 59,593.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1217.00	95.35 ₹ 59,593.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1222.80	95.35 ₹ 59,593.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1228.50	95.35 ₹ 59,593.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1226.60	95.35 ₹ 59,593.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1233.70	95.35 ₹ 59,593.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1232.80	95.35 ₹ 59,593.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	95.35 ₹ 59,593.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1248.80	95.35 ₹ 59,593.75	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1190 expiring on 30DEC2025

Delta for 1190 CE is -

Historical price for 1190 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 86.1, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 86.1, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 76.5, which was -25.5 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 76.5, which was -25.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 76.5, which was -25.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 16

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 102, which was 6 higher 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 102, which was 6 higher 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 102, which was 6 higher 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 102, which was 6 higher 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 102, which was 6 higher 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 102, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 102, which was 6 higher than the previous day. The implied volatity was 28.89, the open interest changed by 1 which increased total open position to 14

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 96, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 12

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 89, which was 12.5 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 89, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 89, which was 12.5 higher than the previous day. The implied volatity was 15.15, the open interest changed by 1 which increased total open position to 6

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 76.5, which was -18.85 lower than the previous day. The implied volatity was 13.63, the open interest changed by 4 which increased total open position to 4

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 95.35, 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 95.35, 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 95.35, 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 95.35, 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 95.35, 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 95.35, 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 95.35, 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 95.35, 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 95.35, 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 95.35, 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 95.35, 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 95.35, 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 1190 PE
Delta: -0.05 Vega: 0.33 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	1.35 ₹ 843.75	-0.25 -156.25	19.22	219 1,36,875	-18 -11,250	176 1,10,000
8 Dec	1273.80	1.7 ₹ 1,062.5	0.45 281.25	19.28	178 1,11,250	50 31,250	195 1,21,875
5 Dec	1282.50	1.15 ₹ 718.75	-0.35 -218.75	18.49	153 95,625	-12 -7,500	143 89,375
4 Dec	1280.00	1.5 ₹ 937.5	-0.45 -281.25	18.57	108 67,500	-21 -13,125	156 97,500
3 Dec	1270.70	2 ₹ 1,250	-1.35 -843.75	18.27	137 85,625	5 3,125	176 1,10,000
2 Dec	1258.00	2.95 ₹ 1,843.75	0.5 312.50	18.68	184 1,15,000	-20 -12,500	172 1,07,500
1 Dec	1275.70	2.6 ₹ 1,625	0.25 156.25	19.89	240 1,50,000	1 625	193 1,20,625
28 Nov	1279.70	2.25 ₹ 1,406.25	-0.3 -187.50	19.37	109 68,125	-4 -2,500	193 1,20,625
27 Nov	1287.30	2.4 ₹ 1,500	-0.1 -62.50	19.86	220 1,37,500	65 40,625	197 1,23,125
26 Nov	1290.20	2.45 ₹ 1,531.25	-1.95 -1218.75	20.22	154 96,250	50 31,250	132 82,500
25 Nov	1266.30	4.4 ₹ 2,750	-0.3 -187.50	19.83	80 50,000	15 9,375	92 57,500
24 Nov	1269.00	4.55 ₹ 2,843.75	0.05 31.25	19.79	41 25,625	3 1,875	77 48,125
21 Nov	1275.80	4.55 ₹ 2,843.75	0.05 31.25	20.33	56 35,000	4 2,500	74 46,250
20 Nov	1285.20	4.45 ₹ 2,781.25	-0.9 -562.50	21.48	88 55,000	31 19,375	70 43,750
19 Nov	1270.40	5.35 ₹ 3,343.75	-1.05 -656.25	20.18	16 10,000	-4 -2,500	38 23,750
18 Nov	1265.40	6.4 ₹ 4,000	-1.7 -1062.50	20.11	24 15,000	1 625	37 23,125
17 Nov	1249.60	8.1 ₹ 5,062.5	-2.15 -1343.75	19.60	36 22,500	34 21,250	35 21,875
14 Nov	1241.60	10.25 ₹ 6,406.25	-16.3 -10187.50	20.05	1 625	0 0	0 0
13 Nov	1225.20	26.55 ₹ 16,593.75	0 0.00	3.35	0 0	0 0	0 0
12 Nov	1221.60	26.55 ₹ 16,593.75	0 0.00	2.74	0 0	0 0	0 0
11 Nov	1222.50	26.55 ₹ 16,593.75	0 0.00	3.10	0 0	0 0	0 0
10 Nov	1217.00	26.55 ₹ 16,593.75	0 0.00	2.78	0 0	0 0	0 0
7 Nov	1222.80	26.55 ₹ 16,593.75	0 0.00	3.16	0 0	0 0	0 0
6 Nov	1228.50	26.55 ₹ 16,593.75	0 0.00	3.36	0 0	0 0	0 0
4 Nov	1226.60	26.55 ₹ 16,593.75	0 0.00	3.24	0 0	0 0	0 0
3 Nov	1233.70	26.55 ₹ 16,593.75	0 0.00	3.63	0 0	0 0	0 0
31 Oct	1232.80	26.55 ₹ 16,593.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	26.55 ₹ 16,593.75	0 0.00	3.97	0 0	0 0	0 0
29 Oct	1248.80	26.55 ₹ 16,593.75	0 0.00	4.39	0 0	0 0	0 0

For Axis Bank Limited - strike price 1190 expiring on 30DEC2025

Delta for 1190 PE is -0.05

Historical price for 1190 PE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 19.22, the open interest changed by -18 which decreased total open position to 176

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 1.7, which was 0.45 higher than the previous day. The implied volatity was 19.28, the open interest changed by 50 which increased total open position to 195

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 18.49, the open interest changed by -12 which decreased total open position to 143

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 18.57, the open interest changed by -21 which decreased total open position to 156

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 2, which was -1.35 lower than the previous day. The implied volatity was 18.27, the open interest changed by 5 which increased total open position to 176

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 2.95, which was 0.5 higher than the previous day. The implied volatity was 18.68, the open interest changed by -20 which decreased total open position to 172

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 2.6, which was 0.25 higher than the previous day. The implied volatity was 19.89, the open interest changed by 1 which increased total open position to 193

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 2.25, which was -0.3 lower than the previous day. The implied volatity was 19.37, the open interest changed by -4 which decreased total open position to 193

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 2.4, which was -0.1 lower than the previous day. The implied volatity was 19.86, the open interest changed by 65 which increased total open position to 197

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 2.45, which was -1.95 lower than the previous day. The implied volatity was 20.22, the open interest changed by 50 which increased total open position to 132

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 4.4, which was -0.3 lower than the previous day. The implied volatity was 19.83, the open interest changed by 15 which increased total open position to 92

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 4.55, which was 0.05 higher than the previous day. The implied volatity was 19.79, the open interest changed by 3 which increased total open position to 77

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 4.55, which was 0.05 higher than the previous day. The implied volatity was 20.33, the open interest changed by 4 which increased total open position to 74

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 4.45, which was -0.9 lower than the previous day. The implied volatity was 21.48, the open interest changed by 31 which increased total open position to 70

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 5.35, which was -1.05 lower than the previous day. The implied volatity was 20.18, the open interest changed by -4 which decreased total open position to 38

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 6.4, which was -1.7 lower than the previous day. The implied volatity was 20.11, the open interest changed by 1 which increased total open position to 37

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 8.1, which was -2.15 lower than the previous day. The implied volatity was 19.60, the open interest changed by 34 which increased total open position to 35

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 10.25, which was -16.3 lower than the previous day. The implied volatity was 20.05, 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 26.55, which was 0 lower than the previous day. The implied volatity was 3.35, 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 26.55, which was 0 lower than the previous day. The implied volatity was 2.74, 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 26.55, which was 0 lower than the previous day. The implied volatity was 3.10, 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 26.55, which was 0 lower than the previous day. The implied volatity was 2.78, 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 26.55, which was 0 lower than the previous day. The implied volatity was 3.16, 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 26.55, which was 0 lower than the previous day. The implied volatity was 3.36, 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 26.55, which was 0 lower than the previous day. The implied volatity was 3.24, 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 26.55, which was 0 lower than the previous day. The implied volatity was 3.63, 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 26.55, 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 26.55, which was 0 lower than the previous day. The implied volatity was 3.97, 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 26.55, which was 0 lower than the previous day. The implied volatity was 4.39, 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