AXISBANK

Axis Bank Limited

1226.3 +1.30 (0.11%)

L: 1224.7 H: 1235.4

Back to Option Chain

Historical option data for AXISBANK
24 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 27-JAN-2026 1230 CE
Delta: 0.56 Vega: 1.48 Theta: -0.55 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1226.30	29.45 ₹ 18,406.25	-2.05 -1281.25	17.23	453 2,83,125	44 27,500	367 2,29,375
23 Dec	1225.00	31.3 ₹ 19,562.5	-4.5 -2812.50	18.61	315 1,96,875	237 1,48,125	322 2,01,250
22 Dec	1233.20	35.6 ₹ 22,250	-0.6 -375.00	17.53	130 81,250	17 10,625	90 56,250
19 Dec	1230.60	36.5 ₹ 22,812.5	0.05 31.25	17.97	64 40,000	12 7,500	74 46,250
18 Dec	1229.80	36.45 ₹ 22,781.25	-0.55 -343.75	18.19	51 31,875	-9 -5,625	62 38,750
17 Dec	1224.70	40.95 ₹ 25,593.75	6 3750.00	21.97	60 37,500	8 5,000	69 43,125
16 Dec	1219.60	34 ₹ 21,250	-47.6 -29750.00	19.69	120 75,000	58 36,250	58 36,250
15 Dec	1284.80	81.6 ₹ 51,000	0 0.00	-	0 0	0 0	0 0
12 Dec	1286.10	81.6 ₹ 51,000	0 0.00	-	0 0	0 0	0 0
11 Dec	1272.70	81.6 ₹ 51,000	0 0.00	-	0 0	0 0	0 0
10 Dec	1278.60	81.6 ₹ 51,000	0 0.00	-	0 0	0 0	0 0
9 Dec	1275.90	81.6 ₹ 51,000	0 0.00	-	0 0	0 0	0 0
8 Dec	1273.80	81.6 ₹ 51,000	0 0.00	-	0 0	0 0	0 0
5 Dec	1282.50	81.6 ₹ 51,000	0 0.00	-	0 0	0 0	0 0
4 Dec	1280.00	81.6 ₹ 51,000	0 0.00	-	0 0	0 0	0 0
3 Dec	1270.70	81.6 ₹ 51,000	0 0.00	-	0 0	0 0	0 0
2 Dec	1258.00	81.6 ₹ 51,000	0 0.00	-	0 0	0 0	0 0

1 Dec	1275.70	81.6 ₹ 51,000	0 0.00	-	0 0	0 0	0 0
28 Nov	1279.70	81.6 ₹ 51,000	0 0.00	-	0 0	0 0	0 0
27 Nov	1287.30	81.6 ₹ 51,000	0 0.00	-	0 0	0 0	0 0
26 Nov	1290.20	81.6 ₹ 51,000	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1230 expiring on 27JAN2026

Delta for 1230 CE is 0.56

Historical price for 1230 CE is as follows

On 24 Dec AXISBANK was trading at 1226.30. The strike last trading price was 29.45, which was -2.05 lower than the previous day. The implied volatity was 17.23, the open interest changed by 44 which increased total open position to 367

On 23 Dec AXISBANK was trading at 1225.00. The strike last trading price was 31.3, which was -4.5 lower than the previous day. The implied volatity was 18.61, the open interest changed by 237 which increased total open position to 322

On 22 Dec AXISBANK was trading at 1233.20. The strike last trading price was 35.6, which was -0.6 lower than the previous day. The implied volatity was 17.53, the open interest changed by 17 which increased total open position to 90

On 19 Dec AXISBANK was trading at 1230.60. The strike last trading price was 36.5, which was 0.05 higher than the previous day. The implied volatity was 17.97, the open interest changed by 12 which increased total open position to 74

On 18 Dec AXISBANK was trading at 1229.80. The strike last trading price was 36.45, which was -0.55 lower than the previous day. The implied volatity was 18.19, the open interest changed by -9 which decreased total open position to 62

On 17 Dec AXISBANK was trading at 1224.70. The strike last trading price was 40.95, which was 6 higher than the previous day. The implied volatity was 21.97, the open interest changed by 8 which increased total open position to 69

On 16 Dec AXISBANK was trading at 1219.60. The strike last trading price was 34, which was -47.6 lower than the previous day. The implied volatity was 19.69, the open interest changed by 58 which increased total open position to 58

On 15 Dec AXISBANK was trading at 1284.80. The strike last trading price was 81.6, 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 Dec AXISBANK was trading at 1286.10. The strike last trading price was 81.6, 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 Dec AXISBANK was trading at 1272.70. The strike last trading price was 81.6, 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 Dec AXISBANK was trading at 1278.60. The strike last trading price was 81.6, 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 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 81.6, 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 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 81.6, 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 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 81.6, 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 Dec AXISBANK was trading at 1280.00. The strike last trading price was 81.6, 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 Dec AXISBANK was trading at 1270.70. The strike last trading price was 81.6, 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 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 81.6, 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 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 81.6, 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 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 81.6, 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 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 81.6, 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 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 81.6, 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 27JAN2026 1230 PE
Delta: -0.45 Vega: 1.48 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1226.30	25.55 ₹ 15,968.75	-0.5 -312.50	19.53	345 2,15,625	95 59,375	162 1,01,250
23 Dec	1225.00	26.5 ₹ 16,562.5	4.2 2625.00	19.56	73 45,625	15 9,375	66 41,250
22 Dec	1233.20	22.1 ₹ 13,812.5	-2 -1250.00	19.12	55 34,375	15 9,375	51 31,875
19 Dec	1230.60	23.3 ₹ 14,562.5	-2.6 -1625.00	18.78	29 18,125	2 1,250	37 23,125
18 Dec	1229.80	26 ₹ 16,250	-3 -1875.00	19.92	35 21,875	8 5,000	34 21,250
17 Dec	1224.70	29 ₹ 18,125	-4.15 -2593.75	20.61	38 23,750	14 8,750	26 16,250
16 Dec	1219.60	32.75 ₹ 20,468.75	0.35 218.75	20.80	20 12,500	12 7,500	12 7,500
15 Dec	1284.80	32.4 ₹ 20,250	0 0.00	4.36	0 0	0 0	0 0
12 Dec	1286.10	32.4 ₹ 20,250	0 0.00	4.37	0 0	0 0	0 0
11 Dec	1272.70	32.4 ₹ 20,250	0 0.00	3.72	0 0	0 0	0 0
10 Dec	1278.60	32.4 ₹ 20,250	0 0.00	3.88	0 0	0 0	0 0
9 Dec	1275.90	32.4 ₹ 20,250	0 0.00	3.71	0 0	0 0	0 0
8 Dec	1273.80	32.4 ₹ 20,250	0 0.00	3.46	0 0	0 0	0 0
5 Dec	1282.50	32.4 ₹ 20,250	0 0.00	4.20	0 0	0 0	0 0
4 Dec	1280.00	32.4 ₹ 20,250	0 0.00	3.88	0 0	0 0	0 0
3 Dec	1270.70	32.4 ₹ 20,250	0 0.00	3.42	0 0	0 0	0 0
2 Dec	1258.00	32.4 ₹ 20,250	0 0.00	-	0 0	0 0	0 0
1 Dec	1275.70	32.4 ₹ 20,250	0 0.00	3.55	0 0	0 0	0 0
28 Nov	1279.70	32.4 ₹ 20,250	0 0.00	4.02	0 0	0 0	0 0
27 Nov	1287.30	32.4 ₹ 20,250	0 0.00	4.20	0 0	0 0	0 0
26 Nov	1290.20	32.4 ₹ 20,250	0 0.00	4.36	0 0	0 0	0 0

For Axis Bank Limited - strike price 1230 expiring on 27JAN2026

Delta for 1230 PE is -0.45

Historical price for 1230 PE is as follows

On 24 Dec AXISBANK was trading at 1226.30. The strike last trading price was 25.55, which was -0.5 lower than the previous day. The implied volatity was 19.53, the open interest changed by 95 which increased total open position to 162

On 23 Dec AXISBANK was trading at 1225.00. The strike last trading price was 26.5, which was 4.2 higher than the previous day. The implied volatity was 19.56, the open interest changed by 15 which increased total open position to 66

On 22 Dec AXISBANK was trading at 1233.20. The strike last trading price was 22.1, which was -2 lower than the previous day. The implied volatity was 19.12, the open interest changed by 15 which increased total open position to 51

On 19 Dec AXISBANK was trading at 1230.60. The strike last trading price was 23.3, which was -2.6 lower than the previous day. The implied volatity was 18.78, the open interest changed by 2 which increased total open position to 37

On 18 Dec AXISBANK was trading at 1229.80. The strike last trading price was 26, which was -3 lower than the previous day. The implied volatity was 19.92, the open interest changed by 8 which increased total open position to 34

On 17 Dec AXISBANK was trading at 1224.70. The strike last trading price was 29, which was -4.15 lower than the previous day. The implied volatity was 20.61, the open interest changed by 14 which increased total open position to 26

On 16 Dec AXISBANK was trading at 1219.60. The strike last trading price was 32.75, which was 0.35 higher than the previous day. The implied volatity was 20.80, the open interest changed by 12 which increased total open position to 12

On 15 Dec AXISBANK was trading at 1284.80. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0

On 12 Dec AXISBANK was trading at 1286.10. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0

On 11 Dec AXISBANK was trading at 1272.70. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0

On 10 Dec AXISBANK was trading at 1278.60. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was 3.88, the open interest changed by 0 which decreased total open position to 0

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was 3.71, 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 32.4, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was 4.20, 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 32.4, which was 0 lower than the previous day. The implied volatity was 3.88, 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 32.4, which was 0 lower than the previous day. The implied volatity was 3.42, 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 32.4, 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 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was 3.55, 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 32.4, 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 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was 4.20, 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 32.4, which was 0 lower than the previous day. The implied volatity was 4.36, 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