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 1240 CE
Delta: 0.49 Vega: 1.49 Theta: -0.54 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1226.30	24.5 ₹ 15,312.5	-2.15 -1343.75	17.26	301 1,88,125	46 28,750	298 1,86,250
23 Dec	1225.00	26.1 ₹ 16,312.5	-4.65 -2906.25	18.55	185 1,15,625	64 40,000	250 1,56,250
22 Dec	1233.20	30.8 ₹ 19,250	-0.2 -125.00	17.97	177 1,10,625	12 7,500	188 1,17,500
19 Dec	1230.60	31.85 ₹ 19,906.25	0.8 500.00	18.41	100 62,500	0 0	176 1,10,000
18 Dec	1229.80	31.1 ₹ 19,437.5	0.6 375.00	18.14	148 92,500	-13 -8,125	176 1,10,000
17 Dec	1224.70	31.2 ₹ 19,500	0.75 468.75	19.08	209 1,30,625	50 31,250	188 1,17,500
16 Dec	1219.60	29.05 ₹ 18,156.25	-38.2 -23875.00	19.55	250 1,56,250	131 81,875	136 85,000
15 Dec	1284.80	67.25 ₹ 42,031.25	-12.25 -7656.25	-	0 0	0 0	0 0
12 Dec	1286.10	67.25 ₹ 42,031.25	-12.25 -7656.25	-	0 0	0 0	5 3,125

11 Dec	1272.70	67.25 ₹ 42,031.25	-12.25 -7656.25	-	0 0	0 0	5 3,125
10 Dec	1278.60	67.25 ₹ 42,031.25	-12.25 -7656.25	-	0 0	0 0	5 3,125
9 Dec	1275.90	67.25 ₹ 42,031.25	-12.25 -7656.25	20.04	7 4,375	5 3,125	5 3,125
8 Dec	1273.80	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1282.50	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1280.00	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1270.70	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1258.00	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1275.70	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1279.70	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1287.30	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1290.20	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1266.30	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1269.00	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1275.80	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1285.20	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1270.40	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1265.40	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1249.60	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1241.60	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1225.20	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1221.60	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1222.50	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1217.00	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1226.60	79.5 ₹ 49,687.5	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1240 expiring on 27JAN2026

Delta for 1240 CE is 0.49

Historical price for 1240 CE is as follows

On 24 Dec AXISBANK was trading at 1226.30. The strike last trading price was 24.5, which was -2.15 lower than the previous day. The implied volatity was 17.26, the open interest changed by 46 which increased total open position to 298

On 23 Dec AXISBANK was trading at 1225.00. The strike last trading price was 26.1, which was -4.65 lower than the previous day. The implied volatity was 18.55, the open interest changed by 64 which increased total open position to 250

On 22 Dec AXISBANK was trading at 1233.20. The strike last trading price was 30.8, which was -0.2 lower than the previous day. The implied volatity was 17.97, the open interest changed by 12 which increased total open position to 188

On 19 Dec AXISBANK was trading at 1230.60. The strike last trading price was 31.85, which was 0.8 higher than the previous day. The implied volatity was 18.41, the open interest changed by 0 which decreased total open position to 176

On 18 Dec AXISBANK was trading at 1229.80. The strike last trading price was 31.1, which was 0.6 higher than the previous day. The implied volatity was 18.14, the open interest changed by -13 which decreased total open position to 176

On 17 Dec AXISBANK was trading at 1224.70. The strike last trading price was 31.2, which was 0.75 higher than the previous day. The implied volatity was 19.08, the open interest changed by 50 which increased total open position to 188

On 16 Dec AXISBANK was trading at 1219.60. The strike last trading price was 29.05, which was -38.2 lower than the previous day. The implied volatity was 19.55, the open interest changed by 131 which increased total open position to 136

On 15 Dec AXISBANK was trading at 1284.80. The strike last trading price was 67.25, which was -12.25 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 67.25, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec AXISBANK was trading at 1272.70. The strike last trading price was 67.25, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec AXISBANK was trading at 1278.60. The strike last trading price was 67.25, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 67.25, which was -12.25 lower than the previous day. The implied volatity was 20.04, the open interest changed by 5 which increased total open position to 5

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 79.5, 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 79.5, 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 79.5, 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 79.5, 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 79.5, 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 79.5, 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 79.5, 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 79.5, 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 79.5, 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 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 79.5, 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 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 79.5, 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 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 79.5, 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 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 79.5, 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 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 79.5, 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 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 79.5, 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 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 79.5, 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 79.5, 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 79.5, 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 79.5, 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 79.5, 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 79.5, 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 79.5, 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 1240 PE
Delta: -0.50 Vega: 1.49 Theta: -0.26 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1226.30	31 ₹ 19,375	0 0.00	19.87	201 1,25,625	73 45,625	186 1,16,250
23 Dec	1225.00	31.55 ₹ 19,718.75	4.65 2906.25	19.46	172 1,07,500	11 6,875	116 72,500
22 Dec	1233.20	27.05 ₹ 16,906.25	-1.6 -1000.00	19.42	43 26,875	11 6,875	100 62,500
19 Dec	1230.60	28.65 ₹ 17,906.25	-1.5 -937.50	19.27	34 21,250	20 12,500	89 55,625
18 Dec	1229.80	30.1 ₹ 18,812.5	-3.9 -2437.50	19.57	51 31,875	13 8,125	70 43,750
17 Dec	1224.70	34 ₹ 21,250	-4 -2500.00	20.70	32 20,000	9 5,625	57 35,625
16 Dec	1219.60	38.7 ₹ 24,187.5	25.4 15875.00	21.28	167 1,04,375	40 25,000	48 30,000
15 Dec	1284.80	13.3 ₹ 8,312.5	-10.75 -6718.75	20.01	2 1,250	0 0	7 4,375
12 Dec	1286.10	24.05 ₹ 15,031.25	3.95 2468.75	-	0 0	0 0	7 4,375
11 Dec	1272.70	24.05 ₹ 15,031.25	3.95 2468.75	-	0 0	0 0	7 4,375
10 Dec	1278.60	24.05 ₹ 15,031.25	3.95 2468.75	-	0 0	0 0	7 4,375
9 Dec	1275.90	24.05 ₹ 15,031.25	3.95 2468.75	-	0 0	0 0	0 0
8 Dec	1273.80	24.05 ₹ 15,031.25	3.95 2468.75	-	0 0	0 0	7 4,375
5 Dec	1282.50	24.05 ₹ 15,031.25	3.95 2468.75	-	0 0	0 0	0 0
4 Dec	1280.00	24.05 ₹ 15,031.25	3.95 2468.75	-	0 0	0 0	0 0
3 Dec	1270.70	24.05 ₹ 15,031.25	3.95 2468.75	-	0 0	0 0	0 0
2 Dec	1258.00	24.05 ₹ 15,031.25	3.95 2468.75	21.36	3 1,875	0 0	7 4,375
1 Dec	1275.70	20.1 ₹ 12,562.5	2.8 1750.00	21.08	2 1,250	1 625	6 3,750
28 Nov	1279.70	17.3 ₹ 10,812.5	-4.8 -3000.00	-	0 0	2 1,250	0 0
27 Nov	1287.30	17.3 ₹ 10,812.5	-4.8 -3000.00	20.94	6 3,750	-1 -625	2 1,250
26 Nov	1290.20	22.1 ₹ 13,812.5	-1.8 -1125.00	-	0 0	0 0	0 0
25 Nov	1266.30	22.1 ₹ 13,812.5	-1.8 -1125.00	-	0 0	1 625	0 0
24 Nov	1269.00	22.1 ₹ 13,812.5	-1.8 -1125.00	20.23	1 625	0 0	2 1,250
21 Nov	1275.80	23.9 ₹ 14,937.5	-30.55 -19093.75	-	0 0	0 0	0 0
20 Nov	1285.20	23.9 ₹ 14,937.5	-30.55 -19093.75	-	0 0	2 1,250	0 0
19 Nov	1270.40	23.9 ₹ 14,937.5	-30.55 -19093.75	20.91	2 1,250	0 0	0 0
18 Nov	1265.40	54.45 ₹ 34,031.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1249.60	54.45 ₹ 34,031.25	0 0.00	1.78	0 0	0 0	0 0
14 Nov	1241.60	54.45 ₹ 34,031.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1225.20	54.45 ₹ 34,031.25	0 0.00	0.67	0 0	0 0	0 0
12 Nov	1221.60	54.45 ₹ 34,031.25	0 0.00	0.19	0 0	0 0	0 0
11 Nov	1222.50	54.45 ₹ 34,031.25	0 0.00	0.47	0 0	0 0	0 0
10 Nov	1217.00	54.45 ₹ 34,031.25	0 0.00	0.20	0 0	0 0	0 0
4 Nov	1226.60	54.45 ₹ 34,031.25	0 0.00	0.72	0 0	0 0	0 0

For Axis Bank Limited - strike price 1240 expiring on 27JAN2026

Delta for 1240 PE is -0.50

Historical price for 1240 PE is as follows

On 24 Dec AXISBANK was trading at 1226.30. The strike last trading price was 31, which was 0 lower than the previous day. The implied volatity was 19.87, the open interest changed by 73 which increased total open position to 186

On 23 Dec AXISBANK was trading at 1225.00. The strike last trading price was 31.55, which was 4.65 higher than the previous day. The implied volatity was 19.46, the open interest changed by 11 which increased total open position to 116

On 22 Dec AXISBANK was trading at 1233.20. The strike last trading price was 27.05, which was -1.6 lower than the previous day. The implied volatity was 19.42, the open interest changed by 11 which increased total open position to 100

On 19 Dec AXISBANK was trading at 1230.60. The strike last trading price was 28.65, which was -1.5 lower than the previous day. The implied volatity was 19.27, the open interest changed by 20 which increased total open position to 89

On 18 Dec AXISBANK was trading at 1229.80. The strike last trading price was 30.1, which was -3.9 lower than the previous day. The implied volatity was 19.57, the open interest changed by 13 which increased total open position to 70

On 17 Dec AXISBANK was trading at 1224.70. The strike last trading price was 34, which was -4 lower than the previous day. The implied volatity was 20.70, the open interest changed by 9 which increased total open position to 57

On 16 Dec AXISBANK was trading at 1219.60. The strike last trading price was 38.7, which was 25.4 higher than the previous day. The implied volatity was 21.28, the open interest changed by 40 which increased total open position to 48

On 15 Dec AXISBANK was trading at 1284.80. The strike last trading price was 13.3, which was -10.75 lower than the previous day. The implied volatity was 20.01, the open interest changed by 0 which decreased total open position to 7

On 12 Dec AXISBANK was trading at 1286.10. The strike last trading price was 24.05, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec AXISBANK was trading at 1272.70. The strike last trading price was 24.05, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec AXISBANK was trading at 1278.60. The strike last trading price was 24.05, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 24.05, which was 3.95 higher 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 24.05, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 24.05, which was 3.95 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 24.05, which was 3.95 higher 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 24.05, which was 3.95 higher 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 24.05, which was 3.95 higher than the previous day. The implied volatity was 21.36, the open interest changed by 0 which decreased total open position to 7

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 20.1, which was 2.8 higher than the previous day. The implied volatity was 21.08, the open interest changed by 1 which increased total open position to 6

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 17.3, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 17.3, which was -4.8 lower than the previous day. The implied volatity was 20.94, the open interest changed by -1 which decreased total open position to 2

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 22.1, which was -1.8 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 22.1, which was -1.8 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 22.1, which was -1.8 lower than the previous day. The implied volatity was 20.23, the open interest changed by 0 which decreased total open position to 2

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 23.9, which was -30.55 lower 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 23.9, which was -30.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 23.9, which was -30.55 lower than the previous day. The implied volatity was 20.91, 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 54.45, 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 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 54.45, which was 0 lower than the previous day. The implied volatity was 1.78, 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 54.45, 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 54.45, which was 0 lower than the previous day. The implied volatity was 0.67, 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 54.45, which was 0 lower than the previous day. The implied volatity was 0.19, 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 54.45, which was 0 lower than the previous day. The implied volatity was 0.47, 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 54.45, which was 0 lower than the previous day. The implied volatity was 0.20, 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 54.45, which was 0 lower than the previous day. The implied volatity was 0.72, 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