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 1210 CE
Delta: 0.87 Vega: 0.64 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	74.3 ₹ 46,437.5	5.4 3375.00	21.28	2 1,250	0 0	5 3,125
8 Dec	1273.80	68.9 ₹ 43,062.5	3.25 2031.25	15.74	1 625	0 0	4 2,500
5 Dec	1282.50	65.65 ₹ 41,031.25	4.05 2531.25	-	0 0	0 0	0 0
4 Dec	1280.00	65.65 ₹ 41,031.25	4.05 2531.25	-	0 0	-1 -625	0 0
3 Dec	1270.70	65.65 ₹ 41,031.25	4.05 2531.25	-	1 625	0 0	5 3,125
2 Dec	1258.00	61.6 ₹ 38,500	-26.4 -16500.00	7.29	3 1,875	1 625	5 3,125
1 Dec	1275.70	88 ₹ 55,000	13 8125.00	-	0 0	0 0	0 0
28 Nov	1279.70	88 ₹ 55,000	13 8125.00	-	0 0	0 0	0 0
27 Nov	1287.30	88 ₹ 55,000	13 8125.00	-	0 0	2 1,250	0 0
26 Nov	1290.20	88 ₹ 55,000	13 8125.00	-	3 1,875	1 625	3 1,875
25 Nov	1266.30	75 ₹ 46,875	21 13125.00	18.66	1 625	0 0	1 625
24 Nov	1269.00	54 ₹ 33,750	9 5625.00	-	0 0	0 0	0 0
21 Nov	1275.80	54 ₹ 33,750	9 5625.00	-	0 0	0 0	0 0
20 Nov	1285.20	54 ₹ 33,750	9 5625.00	-	0 0	0 0	0 0
19 Nov	1270.40	54 ₹ 33,750	9 5625.00	-	0 0	0 0	0 0
18 Nov	1265.40	54 ₹ 33,750	9 5625.00	-	0 0	0 0	0 0
17 Nov	1249.60	54 ₹ 33,750	9 5625.00	-	0 0	0 0	0 0
14 Nov	1241.60	54 ₹ 33,750	9 5625.00	11.75	1 625	0 0	1 625
13 Nov	1225.20	45 ₹ 28,125	-3 -1875.00	14.13	3 1,875	1 625	2 1,250
12 Nov	1221.60	48 ₹ 30,000	-34.55 -21593.75	19.95	1 625	0 0	0 0
11 Nov	1222.50	82.55 ₹ 51,593.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1217.00	82.55 ₹ 51,593.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1222.80	82.55 ₹ 51,593.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1228.50	82.55 ₹ 51,593.75	0 0.00	-	0 0	0 0	0 0

4 Nov	1226.60	82.55 ₹ 51,593.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1233.70	82.55 ₹ 51,593.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1232.80	82.55 ₹ 51,593.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	82.55 ₹ 51,593.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1248.80	82.55 ₹ 51,593.75	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1210 expiring on 30DEC2025

Delta for 1210 CE is 0.87

Historical price for 1210 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 74.3, which was 5.4 higher than the previous day. The implied volatity was 21.28, the open interest changed by 0 which decreased total open position to 5

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 68.9, which was 3.25 higher than the previous day. The implied volatity was 15.74, 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 65.65, which was 4.05 higher 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 65.65, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 65.65, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 61.6, which was -26.4 lower than the previous day. The implied volatity was 7.29, the open interest changed by 1 which increased total open position to 5

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 88, which was 13 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 88, which was 13 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 88, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 88, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 75, which was 21 higher than the previous day. The implied volatity was 18.66, the open interest changed by 0 which decreased total open position to 1

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 54, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 54, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 54, which was 9 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 54, which was 9 higher 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 54, which was 9 higher 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 54, which was 9 higher 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 54, which was 9 higher than the previous day. The implied volatity was 11.75, the open interest changed by 0 which decreased total open position to 1

On 13 Nov AXISBANK was trading at 1225.20. The strike last trading price was 45, which was -3 lower than the previous day. The implied volatity was 14.13, the open interest changed by 1 which increased total open position to 2

On 12 Nov AXISBANK was trading at 1221.60. The strike last trading price was 48, which was -34.55 lower than the previous day. The implied volatity was 19.95, 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 82.55, 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 10 Nov AXISBANK was trading at 1217.00. The strike last trading price was 82.55, 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 7 Nov AXISBANK was trading at 1222.80. The strike last trading price was 82.55, 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 6 Nov AXISBANK was trading at 1228.50. The strike last trading price was 82.55, 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 4 Nov AXISBANK was trading at 1226.60. The strike last trading price was 82.55, 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 3 Nov AXISBANK was trading at 1233.70. The strike last trading price was 82.55, 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 31 Oct AXISBANK was trading at 1232.80. The strike last trading price was 82.55, 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 82.55, 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 29 Oct AXISBANK was trading at 1248.80. The strike last trading price was 82.55, 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

AXISBANK 30DEC2025 1210 PE
Delta: -0.09 Vega: 0.50 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	2.35 ₹ 1,468.75	-0.75 -468.75	17.95	135 84,375	2 1,250	569 3,55,625
8 Dec	1273.80	3.25 ₹ 2,031.25	1 625.00	18.63	176 1,10,000	8 5,000	566 3,53,750
5 Dec	1282.50	2.15 ₹ 1,343.75	-0.65 -406.25	17.71	169 1,05,625	8 5,000	557 3,48,125
4 Dec	1280.00	2.9 ₹ 1,812.5	-0.65 -406.25	18.11	118 73,750	-1 -625	548 3,42,500
3 Dec	1270.70	3.55 ₹ 2,218.75	-2.45 -1531.25	17.49	211 1,31,875	-61 -38,125	550 3,43,750
2 Dec	1258.00	5.4 ₹ 3,375	1.2 750.00	18.38	136 85,000	20 12,500	611 3,81,875
1 Dec	1275.70	4.2 ₹ 2,625	-0.05 -31.25	19.00	61 38,125	-8 -5,000	592 3,70,000
28 Nov	1279.70	4.05 ₹ 2,531.25	0 0.00	19.13	78 48,750	1 625	600 3,75,000
27 Nov	1287.30	3.9 ₹ 2,437.5	-0.15 -93.75	19.18	229 1,43,125	20 12,500	601 3,75,625
26 Nov	1290.20	3.95 ₹ 2,468.75	-3.15 -1968.75	19.59	328 2,05,000	37 23,125	581 3,63,125
25 Nov	1266.30	6.75 ₹ 4,218.75	-0.35 -218.75	19.07	928 5,80,000	506 3,16,250	543 3,39,375
24 Nov	1269.00	6.85 ₹ 4,281.25	0.2 125.00	18.95	43 26,875	2 1,250	35 21,875
21 Nov	1275.80	6.6 ₹ 4,125	-0.05 -31.25	19.43	28 17,500	3 1,875	34 21,250
20 Nov	1285.20	6.6 ₹ 4,125	-1.8 -1125.00	20.89	57 35,625	-7 -4,375	21 13,125
19 Nov	1270.40	8.6 ₹ 5,375	-1.15 -718.75	20.15	29 18,125	5 3,125	26 16,250
18 Nov	1265.40	10 ₹ 6,250	-3 -1875.00	20.01	52 32,500	-5 -3,125	21 13,125
17 Nov	1249.60	13 ₹ 8,125	-1.95 -1218.75	19.90	33 20,625	0 0	21 13,125
14 Nov	1241.60	14.8 ₹ 9,250	-2.7 -1687.50	19.68	29 18,125	19 11,875	20 12,500
13 Nov	1225.20	17.5 ₹ 10,937.5	-16.05 -10031.25	17.85	1 625	0 0	0 0
12 Nov	1221.60	33.55 ₹ 20,968.75	0 0.00	1.46	0 0	0 0	0 0
11 Nov	1222.50	33.55 ₹ 20,968.75	0 0.00	1.84	0 0	0 0	0 0
10 Nov	1217.00	33.55 ₹ 20,968.75	0 0.00	1.53	0 0	0 0	0 0
7 Nov	1222.80	33.55 ₹ 20,968.75	0 0.00	1.95	0 0	0 0	0 0
6 Nov	1228.50	33.55 ₹ 20,968.75	0 0.00	2.17	0 0	0 0	0 0
4 Nov	1226.60	33.55 ₹ 20,968.75	0 0.00	2.07	0 0	0 0	0 0
3 Nov	1233.70	33.55 ₹ 20,968.75	0 0.00	2.53	0 0	0 0	0 0
31 Oct	1232.80	33.55 ₹ 20,968.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	33.55 ₹ 20,968.75	0 0.00	2.87	0 0	0 0	0 0
29 Oct	1248.80	33.55 ₹ 20,968.75	0 0.00	3.31	0 0	0 0	0 0

For Axis Bank Limited - strike price 1210 expiring on 30DEC2025

Delta for 1210 PE is -0.09

Historical price for 1210 PE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 2.35, which was -0.75 lower than the previous day. The implied volatity was 17.95, the open interest changed by 2 which increased total open position to 569

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 3.25, which was 1 higher than the previous day. The implied volatity was 18.63, the open interest changed by 8 which increased total open position to 566

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was 17.71, the open interest changed by 8 which increased total open position to 557

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 2.9, which was -0.65 lower than the previous day. The implied volatity was 18.11, the open interest changed by -1 which decreased total open position to 548

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 3.55, which was -2.45 lower than the previous day. The implied volatity was 17.49, the open interest changed by -61 which decreased total open position to 550

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 5.4, which was 1.2 higher than the previous day. The implied volatity was 18.38, the open interest changed by 20 which increased total open position to 611

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 4.2, which was -0.05 lower than the previous day. The implied volatity was 19.00, the open interest changed by -8 which decreased total open position to 592

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 19.13, the open interest changed by 1 which increased total open position to 600

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 3.9, which was -0.15 lower than the previous day. The implied volatity was 19.18, the open interest changed by 20 which increased total open position to 601

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 3.95, which was -3.15 lower than the previous day. The implied volatity was 19.59, the open interest changed by 37 which increased total open position to 581

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 6.75, which was -0.35 lower than the previous day. The implied volatity was 19.07, the open interest changed by 506 which increased total open position to 543

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 6.85, which was 0.2 higher than the previous day. The implied volatity was 18.95, the open interest changed by 2 which increased total open position to 35

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 6.6, which was -0.05 lower than the previous day. The implied volatity was 19.43, the open interest changed by 3 which increased total open position to 34

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 6.6, which was -1.8 lower than the previous day. The implied volatity was 20.89, the open interest changed by -7 which decreased total open position to 21

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 8.6, which was -1.15 lower than the previous day. The implied volatity was 20.15, the open interest changed by 5 which increased total open position to 26

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 10, which was -3 lower than the previous day. The implied volatity was 20.01, the open interest changed by -5 which decreased total open position to 21

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 13, which was -1.95 lower than the previous day. The implied volatity was 19.90, the open interest changed by 0 which decreased total open position to 21

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 14.8, which was -2.7 lower than the previous day. The implied volatity was 19.68, the open interest changed by 19 which increased total open position to 20

On 13 Nov AXISBANK was trading at 1225.20. The strike last trading price was 17.5, which was -16.05 lower than the previous day. The implied volatity was 17.85, 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 33.55, which was 0 lower than the previous day. The implied volatity was 1.46, 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 33.55, which was 0 lower than the previous day. The implied volatity was 1.84, 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 33.55, which was 0 lower than the previous day. The implied volatity was 1.53, 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 33.55, which was 0 lower than the previous day. The implied volatity was 1.95, 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 33.55, which was 0 lower than the previous day. The implied volatity was 2.17, 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 33.55, which was 0 lower than the previous day. The implied volatity was 2.07, 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 33.55, which was 0 lower than the previous day. The implied volatity was 2.53, 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 33.55, 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 33.55, which was 0 lower than the previous day. The implied volatity was 2.87, 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 33.55, which was 0 lower than the previous day. The implied volatity was 3.31, 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