AXISBANK

Axis Bank Limited

1282.5 +2.50 (0.20%)

L: 1267.3 H: 1285

Back to Option Chain

Historical option data for AXISBANK
05 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 1230 CE
Delta: 0.91 Vega: 0.56 Theta: -0.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1282.50	62.3 ₹ 38,937.5	5.2 3250.00	14.13	33 20,625	-4 -2,500	182 1,13,750
4 Dec	1280.00	57.1 ₹ 35,687.5	2.85 1781.25	10.68	11 6,875	3 1,875	186 1,16,250
3 Dec	1270.70	54.5 ₹ 34,062.5	7.35 4593.75	16.59	13 8,125	-2 -1,250	183 1,14,375
2 Dec	1258.00	48.55 ₹ 30,343.75	-7.8 -4875.00	15.74	42 26,250	5 3,125	185 1,15,625
1 Dec	1275.70	56.35 ₹ 35,218.75	-8.5 -5312.50	9.37	3 1,875	-1 -625	180 1,12,500
28 Nov	1279.70	64.85 ₹ 40,531.25	-1.6 -1000.00	11.59	7 4,375	0 0	181 1,13,125
27 Nov	1287.30	66.45 ₹ 41,531.25	-5.65 -3531.25	-	4 2,500	0 0	182 1,13,750

26 Nov	1290.20	72.1 ₹ 45,062.5	18.1 11312.50	10.77	31 19,375	-4 -2,500	182 1,13,750
25 Nov	1266.30	54 ₹ 33,750	-4.75 -2968.75	13.82	122 76,250	24 15,000	186 1,16,250
24 Nov	1269.00	56.7 ₹ 35,437.5	-4.3 -2687.50	15.95	20 12,500	1 625	163 1,01,875
21 Nov	1275.80	61 ₹ 38,125	-10.85 -6781.25	11.93	14 8,750	0 0	161 1,00,625
20 Nov	1285.20	72 ₹ 45,000	12.45 7781.25	12.87	15 9,375	3 1,875	159 99,375
19 Nov	1270.40	59 ₹ 36,875	-0.35 -218.75	13.58	25 15,625	1 625	155 96,875
18 Nov	1265.40	59.35 ₹ 37,093.75	11.75 7343.75	17.98	117 73,125	78 48,750	155 96,875
17 Nov	1249.60	47.6 ₹ 29,750	3.5 2187.50	15.99	32 20,000	-8 -5,000	77 48,125
14 Nov	1241.60	44.8 ₹ 28,000	10.7 6687.50	15.71	92 57,500	-19 -11,875	85 53,125
13 Nov	1225.20	35.1 ₹ 21,937.5	1.4 875.00	15.74	133 83,125	55 34,375	104 65,000
12 Nov	1221.60	32.2 ₹ 20,125	-0.35 -218.75	17.58	46 28,750	30 18,750	47 29,375
11 Nov	1222.50	32.55 ₹ 20,343.75	-2.7 -1687.50	15.66	4 2,500	-1 -625	17 10,625
10 Nov	1217.00	35.25 ₹ 22,031.25	0.6 375.00	19.03	6 3,750	3 1,875	18 11,250
7 Nov	1222.80	34.65 ₹ 21,656.25	-4.25 -2656.25	15.31	15 9,375	2 1,250	14 8,750
6 Nov	1228.50	38.9 ₹ 24,312.5	0.2 125.00	16.23	6 3,750	2 1,250	11 6,875
4 Nov	1226.60	38.7 ₹ 24,187.5	-2.7 -1687.50	16.13	2 1,250	1 625	8 5,000
3 Nov	1233.70	41.4 ₹ 25,875	-3.8 -2375.00	15.05	1 625	0 0	7 4,375
31 Oct	1232.80	45.2 ₹ 28,250	-3.6 -2250.00	-	1 625	0 0	7 4,375
30 Oct	1238.60	48.6 ₹ 30,375	-22.25 -13906.25	15.20	18 11,250	8 5,000	8 5,000
29 Oct	1248.80	70.85 ₹ 44,281.25	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1230 expiring on 30DEC2025

Delta for 1230 CE is 0.91

Historical price for 1230 CE is as follows

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 62.3, which was 5.2 higher than the previous day. The implied volatity was 14.13, the open interest changed by -4 which decreased total open position to 182

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 57.1, which was 2.85 higher than the previous day. The implied volatity was 10.68, the open interest changed by 3 which increased total open position to 186

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 54.5, which was 7.35 higher than the previous day. The implied volatity was 16.59, the open interest changed by -2 which decreased total open position to 183

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 48.55, which was -7.8 lower than the previous day. The implied volatity was 15.74, the open interest changed by 5 which increased total open position to 185

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 56.35, which was -8.5 lower than the previous day. The implied volatity was 9.37, the open interest changed by -1 which decreased total open position to 180

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 64.85, which was -1.6 lower than the previous day. The implied volatity was 11.59, the open interest changed by 0 which decreased total open position to 181

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 66.45, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 182

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 72.1, which was 18.1 higher than the previous day. The implied volatity was 10.77, the open interest changed by -4 which decreased total open position to 182

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 54, which was -4.75 lower than the previous day. The implied volatity was 13.82, the open interest changed by 24 which increased total open position to 186

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 56.7, which was -4.3 lower than the previous day. The implied volatity was 15.95, the open interest changed by 1 which increased total open position to 163

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 61, which was -10.85 lower than the previous day. The implied volatity was 11.93, the open interest changed by 0 which decreased total open position to 161

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 72, which was 12.45 higher than the previous day. The implied volatity was 12.87, the open interest changed by 3 which increased total open position to 159

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 59, which was -0.35 lower than the previous day. The implied volatity was 13.58, the open interest changed by 1 which increased total open position to 155

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 59.35, which was 11.75 higher than the previous day. The implied volatity was 17.98, the open interest changed by 78 which increased total open position to 155

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 47.6, which was 3.5 higher than the previous day. The implied volatity was 15.99, the open interest changed by -8 which decreased total open position to 77

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 44.8, which was 10.7 higher than the previous day. The implied volatity was 15.71, the open interest changed by -19 which decreased total open position to 85

On 13 Nov AXISBANK was trading at 1225.20. The strike last trading price was 35.1, which was 1.4 higher than the previous day. The implied volatity was 15.74, the open interest changed by 55 which increased total open position to 104

On 12 Nov AXISBANK was trading at 1221.60. The strike last trading price was 32.2, which was -0.35 lower than the previous day. The implied volatity was 17.58, the open interest changed by 30 which increased total open position to 47

On 11 Nov AXISBANK was trading at 1222.50. The strike last trading price was 32.55, which was -2.7 lower than the previous day. The implied volatity was 15.66, the open interest changed by -1 which decreased total open position to 17

On 10 Nov AXISBANK was trading at 1217.00. The strike last trading price was 35.25, which was 0.6 higher than the previous day. The implied volatity was 19.03, the open interest changed by 3 which increased total open position to 18

On 7 Nov AXISBANK was trading at 1222.80. The strike last trading price was 34.65, which was -4.25 lower than the previous day. The implied volatity was 15.31, the open interest changed by 2 which increased total open position to 14

On 6 Nov AXISBANK was trading at 1228.50. The strike last trading price was 38.9, which was 0.2 higher than the previous day. The implied volatity was 16.23, the open interest changed by 2 which increased total open position to 11

On 4 Nov AXISBANK was trading at 1226.60. The strike last trading price was 38.7, which was -2.7 lower than the previous day. The implied volatity was 16.13, the open interest changed by 1 which increased total open position to 8

On 3 Nov AXISBANK was trading at 1233.70. The strike last trading price was 41.4, which was -3.8 lower than the previous day. The implied volatity was 15.05, the open interest changed by 0 which decreased total open position to 7

On 31 Oct AXISBANK was trading at 1232.80. The strike last trading price was 45.2, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 30 Oct AXISBANK was trading at 1238.60. The strike last trading price was 48.6, which was -22.25 lower than the previous day. The implied volatity was 15.20, the open interest changed by 8 which increased total open position to 8

On 29 Oct AXISBANK was trading at 1248.80. The strike last trading price was 70.85, 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 1230 PE
Delta: -0.13 Vega: 0.72 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1282.50	3.9 ₹ 2,437.5	-1.3 -812.50	16.91	800 5,00,000	1 625	456 2,85,000
4 Dec	1280.00	5.2 ₹ 3,250	-1.25 -781.25	17.49	274 1,71,250	22 13,750	455 2,84,375
3 Dec	1270.70	6.55 ₹ 4,093.75	-3.55 -2218.75	17.14	613 3,83,125	-72 -45,000	441 2,75,625
2 Dec	1258.00	9.3 ₹ 5,812.5	1.75 1093.75	18.06	433 2,70,625	38 23,750	514 3,21,250
1 Dec	1275.70	7.7 ₹ 4,812.5	0.75 468.75	19.14	286 1,78,750	25 15,625	477 2,98,125
28 Nov	1279.70	6.5 ₹ 4,062.5	0 0.00	18.46	390 2,43,750	132 82,500	453 2,83,125
27 Nov	1287.30	6.45 ₹ 4,031.25	0.15 93.75	18.76	310 1,93,750	40 25,000	322 2,01,250
26 Nov	1290.20	6.35 ₹ 3,968.75	-4.05 -2531.25	19.09	607 3,79,375	116 72,500	283 1,76,875
25 Nov	1266.30	10.2 ₹ 6,375	-0.45 -281.25	18.33	340 2,12,500	8 5,000	167 1,04,375
24 Nov	1269.00	11 ₹ 6,875	0.95 593.75	18.77	204 1,27,500	3 1,875	160 1,00,000
21 Nov	1275.80	10.2 ₹ 6,375	0.35 218.75	19.09	316 1,97,500	46 28,750	158 98,750
20 Nov	1285.20	9.75 ₹ 6,093.75	-2.35 -1468.75	20.42	142 88,750	6 3,750	111 69,375
19 Nov	1270.40	12.1 ₹ 7,562.5	-2.1 -1312.50	19.31	94 58,750	30 18,750	107 66,875
18 Nov	1265.40	14.3 ₹ 8,937.5	-3.45 -2156.25	19.42	66 41,250	8 5,000	76 47,500
17 Nov	1249.60	17.35 ₹ 10,843.75	-3.7 -2312.50	18.74	45 28,125	8 5,000	67 41,875
14 Nov	1241.60	20.8 ₹ 13,000	-7.2 -4500.00	19.31	22 13,750	2 1,250	59 36,875
13 Nov	1225.20	28 ₹ 17,500	0.65 406.25	19.26	13 8,125	0 0	57 35,625
12 Nov	1221.60	28.2 ₹ 17,625	-2.5 -1562.50	16.76	3 1,875	0 0	56 35,000
11 Nov	1222.50	30.7 ₹ 19,187.5	-0.1 -62.50	19.65	2 1,250	1 625	56 35,000
10 Nov	1217.00	31.2 ₹ 19,500	4.2 2625.00	18.02	14 8,750	0 0	54 33,750
7 Nov	1222.80	27 ₹ 16,875	1.25 781.25	17.59	6 3,750	0 0	55 34,375
6 Nov	1228.50	26 ₹ 16,250	-0.5 -312.50	17.79	37 23,125	34 21,250	54 33,750
4 Nov	1226.60	26.5 ₹ 16,562.5	2.6 1625.00	17.54	1 625	0 0	21 13,125
3 Nov	1233.70	23.9 ₹ 14,937.5	0.5 312.50	17.56	1 625	0 0	20 12,500
31 Oct	1232.80	23.7 ₹ 14,812.5	-0.6 -375.00	-	0 0	17 10,625	0 0
30 Oct	1238.60	23.7 ₹ 14,812.5	-0.6 -375.00	18.68	45 28,125	18 11,250	21 13,125
29 Oct	1248.80	24.3 ₹ 15,187.5	-17.35 -10843.75	20.19	3 1,875	2 1,250	2 1,250

For Axis Bank Limited - strike price 1230 expiring on 30DEC2025

Delta for 1230 PE is -0.13

Historical price for 1230 PE is as follows

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 3.9, which was -1.3 lower than the previous day. The implied volatity was 16.91, the open interest changed by 1 which increased total open position to 456

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 5.2, which was -1.25 lower than the previous day. The implied volatity was 17.49, the open interest changed by 22 which increased total open position to 455

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 6.55, which was -3.55 lower than the previous day. The implied volatity was 17.14, the open interest changed by -72 which decreased total open position to 441

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 9.3, which was 1.75 higher than the previous day. The implied volatity was 18.06, the open interest changed by 38 which increased total open position to 514

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 7.7, which was 0.75 higher than the previous day. The implied volatity was 19.14, the open interest changed by 25 which increased total open position to 477

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 18.46, the open interest changed by 132 which increased total open position to 453

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 6.45, which was 0.15 higher than the previous day. The implied volatity was 18.76, the open interest changed by 40 which increased total open position to 322

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 6.35, which was -4.05 lower than the previous day. The implied volatity was 19.09, the open interest changed by 116 which increased total open position to 283

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 10.2, which was -0.45 lower than the previous day. The implied volatity was 18.33, the open interest changed by 8 which increased total open position to 167

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 11, which was 0.95 higher than the previous day. The implied volatity was 18.77, the open interest changed by 3 which increased total open position to 160

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 10.2, which was 0.35 higher than the previous day. The implied volatity was 19.09, the open interest changed by 46 which increased total open position to 158

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 9.75, which was -2.35 lower than the previous day. The implied volatity was 20.42, the open interest changed by 6 which increased total open position to 111

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 12.1, which was -2.1 lower than the previous day. The implied volatity was 19.31, the open interest changed by 30 which increased total open position to 107

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 14.3, which was -3.45 lower than the previous day. The implied volatity was 19.42, the open interest changed by 8 which increased total open position to 76

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 17.35, which was -3.7 lower than the previous day. The implied volatity was 18.74, the open interest changed by 8 which increased total open position to 67

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 20.8, which was -7.2 lower than the previous day. The implied volatity was 19.31, the open interest changed by 2 which increased total open position to 59

On 13 Nov AXISBANK was trading at 1225.20. The strike last trading price was 28, which was 0.65 higher than the previous day. The implied volatity was 19.26, the open interest changed by 0 which decreased total open position to 57

On 12 Nov AXISBANK was trading at 1221.60. The strike last trading price was 28.2, which was -2.5 lower than the previous day. The implied volatity was 16.76, the open interest changed by 0 which decreased total open position to 56

On 11 Nov AXISBANK was trading at 1222.50. The strike last trading price was 30.7, which was -0.1 lower than the previous day. The implied volatity was 19.65, the open interest changed by 1 which increased total open position to 56

On 10 Nov AXISBANK was trading at 1217.00. The strike last trading price was 31.2, which was 4.2 higher than the previous day. The implied volatity was 18.02, the open interest changed by 0 which decreased total open position to 54

On 7 Nov AXISBANK was trading at 1222.80. The strike last trading price was 27, which was 1.25 higher than the previous day. The implied volatity was 17.59, the open interest changed by 0 which decreased total open position to 55

On 6 Nov AXISBANK was trading at 1228.50. The strike last trading price was 26, which was -0.5 lower than the previous day. The implied volatity was 17.79, the open interest changed by 34 which increased total open position to 54

On 4 Nov AXISBANK was trading at 1226.60. The strike last trading price was 26.5, which was 2.6 higher than the previous day. The implied volatity was 17.54, the open interest changed by 0 which decreased total open position to 21

On 3 Nov AXISBANK was trading at 1233.70. The strike last trading price was 23.9, which was 0.5 higher than the previous day. The implied volatity was 17.56, the open interest changed by 0 which decreased total open position to 20

On 31 Oct AXISBANK was trading at 1232.80. The strike last trading price was 23.7, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 30 Oct AXISBANK was trading at 1238.60. The strike last trading price was 23.7, which was -0.6 lower than the previous day. The implied volatity was 18.68, the open interest changed by 18 which increased total open position to 21

On 29 Oct AXISBANK was trading at 1248.80. The strike last trading price was 24.3, which was -17.35 lower than the previous day. The implied volatity was 20.19, the open interest changed by 2 which increased total open position to 2

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