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 1250 CE
Delta: 0.75 Vega: 0.96 Theta: -0.60 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	37.1 ₹ 23,187.5	1.9 1187.50	15.02	249 1,55,625	-15 -9,375	239 1,49,375
8 Dec	1273.80	34.05 ₹ 21,281.25	-10.7 -6687.50	13.76	252 1,57,500	3 1,875	257 1,60,625
5 Dec	1282.50	45.15 ₹ 28,218.75	1.35 843.75	13.93	260 1,62,500	-18 -11,250	253 1,58,125
4 Dec	1280.00	43.2 ₹ 27,000	3.25 2031.25	14.89	260 1,62,500	-39 -24,375	272 1,70,000
3 Dec	1270.70	39.95 ₹ 24,968.75	6.25 3906.25	16.78	715 4,46,875	-40 -25,000	334 2,08,750
2 Dec	1258.00	34.65 ₹ 21,656.25	-9.5 -5937.50	15.93	489 3,05,625	28 17,500	385 2,40,625
1 Dec	1275.70	43.95 ₹ 27,468.75	-4 -2500.00	15.12	161 1,00,625	59 36,875	358 2,23,750
28 Nov	1279.70	48.9 ₹ 30,562.5	-4.75 -2968.75	13.32	61 38,125	27 16,875	299 1,86,875
27 Nov	1287.30	54 ₹ 33,750	-1.15 -718.75	15.17	99 61,875	6 3,750	271 1,69,375
26 Nov	1290.20	55.1 ₹ 34,437.5	15.65 9781.25	12.50	166 1,03,750	47 29,375	262 1,63,750
25 Nov	1266.30	39.5 ₹ 24,687.5	-4.75 -2968.75	14.22	441 2,75,625	69 43,125	214 1,33,750
24 Nov	1269.00	43.5 ₹ 27,187.5	-3.45 -2156.25	16.78	179 1,11,875	20 12,500	148 92,500
21 Nov	1275.80	46.85 ₹ 29,281.25	-9.4 -5875.00	13.79	104 65,000	-28 -17,500	129 80,625
20 Nov	1285.20	56.9 ₹ 35,562.5	12 7500.00	14.58	310 1,93,750	-35 -21,875	155 96,875
19 Nov	1270.40	44.6 ₹ 27,875	-0.45 -281.25	14.20	154 96,250	-14 -8,750	193 1,20,625
18 Nov	1265.40	44.9 ₹ 28,062.5	9.35 5843.75	17.30	290 1,81,250	40 25,000	205 1,28,125

17 Nov	1249.60	36.25 ₹ 22,656.25	5.1 3187.50	16.65	260 1,62,500	15 9,375	165 1,03,125
14 Nov	1241.60	33.7 ₹ 21,062.5	9.45 5906.25	16.18	127 79,375	35 21,875	150 93,750
13 Nov	1225.20	25 ₹ 15,625	2.2 1375.00	15.75	71 44,375	23 14,375	114 71,250
12 Nov	1221.60	22.45 ₹ 14,031.25	-2.9 -1812.50	17.08	47 29,375	23 14,375	89 55,625
11 Nov	1222.50	25.35 ₹ 15,843.75	2.15 1343.75	16.97	19 11,875	8 5,000	65 40,625
10 Nov	1217.00	23.25 ₹ 14,531.25	-3.75 -2343.75	17.27	21 13,125	-2 -1,250	56 35,000
7 Nov	1222.80	27 ₹ 16,875	-1.45 -906.25	16.49	43 26,875	26 16,250	57 35,625
6 Nov	1228.50	28.45 ₹ 17,781.25	0.25 156.25	16.10	5 3,125	1 625	30 18,750
4 Nov	1226.60	29.05 ₹ 18,156.25	-4.9 -3062.50	16.37	12 7,500	4 2,500	28 17,500
3 Nov	1233.70	33.95 ₹ 21,218.75	0.2 125.00	16.84	4 2,500	0 0	23 14,375
31 Oct	1232.80	33.75 ₹ 21,093.75	-5.25 -3281.25	-	13 8,125	2 1,250	23 14,375
30 Oct	1238.60	39 ₹ 24,375	-21.3 -13312.50	16.29	50 31,250	22 13,750	22 13,750
29 Oct	1248.80	60.3 ₹ 37,687.5	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1250 expiring on 30DEC2025

Delta for 1250 CE is 0.75

Historical price for 1250 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 37.1, which was 1.9 higher than the previous day. The implied volatity was 15.02, the open interest changed by -15 which decreased total open position to 239

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 34.05, which was -10.7 lower than the previous day. The implied volatity was 13.76, the open interest changed by 3 which increased total open position to 257

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 45.15, which was 1.35 higher than the previous day. The implied volatity was 13.93, the open interest changed by -18 which decreased total open position to 253

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 43.2, which was 3.25 higher than the previous day. The implied volatity was 14.89, the open interest changed by -39 which decreased total open position to 272

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 39.95, which was 6.25 higher than the previous day. The implied volatity was 16.78, the open interest changed by -40 which decreased total open position to 334

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 34.65, which was -9.5 lower than the previous day. The implied volatity was 15.93, the open interest changed by 28 which increased total open position to 385

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 43.95, which was -4 lower than the previous day. The implied volatity was 15.12, the open interest changed by 59 which increased total open position to 358

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 48.9, which was -4.75 lower than the previous day. The implied volatity was 13.32, the open interest changed by 27 which increased total open position to 299

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 54, which was -1.15 lower than the previous day. The implied volatity was 15.17, the open interest changed by 6 which increased total open position to 271

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 55.1, which was 15.65 higher than the previous day. The implied volatity was 12.50, the open interest changed by 47 which increased total open position to 262

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 39.5, which was -4.75 lower than the previous day. The implied volatity was 14.22, the open interest changed by 69 which increased total open position to 214

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 43.5, which was -3.45 lower than the previous day. The implied volatity was 16.78, the open interest changed by 20 which increased total open position to 148

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 46.85, which was -9.4 lower than the previous day. The implied volatity was 13.79, the open interest changed by -28 which decreased total open position to 129

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 56.9, which was 12 higher than the previous day. The implied volatity was 14.58, the open interest changed by -35 which decreased total open position to 155

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 44.6, which was -0.45 lower than the previous day. The implied volatity was 14.20, the open interest changed by -14 which decreased total open position to 193

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 44.9, which was 9.35 higher than the previous day. The implied volatity was 17.30, the open interest changed by 40 which increased total open position to 205

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 36.25, which was 5.1 higher than the previous day. The implied volatity was 16.65, the open interest changed by 15 which increased total open position to 165

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 33.7, which was 9.45 higher than the previous day. The implied volatity was 16.18, the open interest changed by 35 which increased total open position to 150

On 13 Nov AXISBANK was trading at 1225.20. The strike last trading price was 25, which was 2.2 higher than the previous day. The implied volatity was 15.75, the open interest changed by 23 which increased total open position to 114

On 12 Nov AXISBANK was trading at 1221.60. The strike last trading price was 22.45, which was -2.9 lower than the previous day. The implied volatity was 17.08, the open interest changed by 23 which increased total open position to 89

On 11 Nov AXISBANK was trading at 1222.50. The strike last trading price was 25.35, which was 2.15 higher than the previous day. The implied volatity was 16.97, the open interest changed by 8 which increased total open position to 65

On 10 Nov AXISBANK was trading at 1217.00. The strike last trading price was 23.25, which was -3.75 lower than the previous day. The implied volatity was 17.27, the open interest changed by -2 which decreased total open position to 56

On 7 Nov AXISBANK was trading at 1222.80. The strike last trading price was 27, which was -1.45 lower than the previous day. The implied volatity was 16.49, the open interest changed by 26 which increased total open position to 57

On 6 Nov AXISBANK was trading at 1228.50. The strike last trading price was 28.45, which was 0.25 higher than the previous day. The implied volatity was 16.10, the open interest changed by 1 which increased total open position to 30

On 4 Nov AXISBANK was trading at 1226.60. The strike last trading price was 29.05, which was -4.9 lower than the previous day. The implied volatity was 16.37, the open interest changed by 4 which increased total open position to 28

On 3 Nov AXISBANK was trading at 1233.70. The strike last trading price was 33.95, which was 0.2 higher than the previous day. The implied volatity was 16.84, the open interest changed by 0 which decreased total open position to 23

On 31 Oct AXISBANK was trading at 1232.80. The strike last trading price was 33.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 23

On 30 Oct AXISBANK was trading at 1238.60. The strike last trading price was 39, which was -21.3 lower than the previous day. The implied volatity was 16.29, the open interest changed by 22 which increased total open position to 22

On 29 Oct AXISBANK was trading at 1248.80. The strike last trading price was 60.3, 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 1250 PE
Delta: -0.26 Vega: 1.00 Theta: -0.29 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	8.1 ₹ 5,062.5	-1.75 -1093.75	16.31	1,551 9,69,375	-4 -2,500	811 5,06,875
8 Dec	1273.80	10.5 ₹ 6,562.5	2.8 1750.00	17.46	1,745 10,90,625	22 13,750	817 5,10,625
5 Dec	1282.50	7.15 ₹ 4,468.75	-1.95 -1218.75	16.39	2,152 13,45,000	20 12,500	800 5,00,000
4 Dec	1280.00	9.45 ₹ 5,906.25	-1.55 -968.75	17.34	969 6,05,625	-11 -6,875	778 4,86,250
3 Dec	1270.70	11.2 ₹ 7,000	-5.4 -3375.00	16.67	1,564 9,77,500	97 60,625	782 4,88,750
2 Dec	1258.00	15.3 ₹ 9,562.5	2.95 1843.75	17.87	1,960 12,25,000	37 23,125	691 4,31,875
1 Dec	1275.70	12.75 ₹ 7,968.75	1.45 906.25	19.08	1,372 8,57,500	-78 -48,750	657 4,10,625
28 Nov	1279.70	10.9 ₹ 6,812.5	0.45 281.25	18.39	620 3,87,500	12 7,500	740 4,62,500
27 Nov	1287.30	10.25 ₹ 6,406.25	0.4 250.00	18.32	1,318 8,23,750	50 31,250	728 4,55,000
26 Nov	1290.20	9.9 ₹ 6,187.5	-6.1 -3812.50	18.58	1,937 12,10,625	5 3,125	684 4,27,500
25 Nov	1266.30	15.6 ₹ 9,750	-0.4 -250.00	17.92	1,213 7,58,125	164 1,02,500	683 4,26,875
24 Nov	1269.00	16.95 ₹ 10,593.75	1.75 1093.75	18.67	486 3,03,750	35 21,875	518 3,23,750
21 Nov	1275.80	15.25 ₹ 9,531.25	1 625.00	18.77	424 2,65,000	-86 -53,750	481 3,00,625
20 Nov	1285.20	14.15 ₹ 8,843.75	-4 -2500.00	20.00	814 5,08,750	286 1,78,750	570 3,56,250
19 Nov	1270.40	18.2 ₹ 11,375	-2.35 -1468.75	19.36	414 2,58,750	158 98,750	284 1,77,500
18 Nov	1265.40	20.85 ₹ 13,031.25	-5.5 -3437.50	19.35	217 1,35,625	76 47,500	120 75,000
17 Nov	1249.60	26.2 ₹ 16,375	-2.5 -1562.50	19.40	139 86,875	25 15,625	43 26,875
14 Nov	1241.60	28.7 ₹ 17,937.5	-5.8 -3625.00	19.08	10 6,250	1 625	17 10,625
13 Nov	1225.20	34.5 ₹ 21,562.5	-0.9 -562.50	17.91	2 1,250	1 625	15 9,375
12 Nov	1221.60	35.4 ₹ 22,125	-2.3 -1437.50	14.62	1 625	0 0	14 8,750
11 Nov	1222.50	37.7 ₹ 23,562.5	0.7 437.50	17.83	2 1,250	1 625	14 8,750
10 Nov	1217.00	37 ₹ 23,125	2.6 1625.00	-	0 0	-1 -625	0 0
7 Nov	1222.80	37 ₹ 23,125	2.6 1625.00	17.63	3 1,875	-1 -625	13 8,125
6 Nov	1228.50	34.4 ₹ 21,500	-3.4 -2125.00	17.17	2 1,250	1 625	14 8,750
4 Nov	1226.60	37.8 ₹ 23,625	3.75 2343.75	18.40	2 1,250	1 625	13 8,125
3 Nov	1233.70	34.05 ₹ 21,281.25	4.55 2843.75	18.17	4 2,500	-1 -625	12 7,500
31 Oct	1232.80	29.5 ₹ 18,437.5	-21.4 -13375.00	-	0 0	13 8,125	0 0
30 Oct	1238.60	29.5 ₹ 18,437.5	-21.4 -13375.00	17.40	24 15,000	13 8,125	13 8,125
29 Oct	1248.80	50.9 ₹ 31,812.5	0 0.00	1.07	0 0	0 0	0 0

For Axis Bank Limited - strike price 1250 expiring on 30DEC2025

Delta for 1250 PE is -0.26

Historical price for 1250 PE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 8.1, which was -1.75 lower than the previous day. The implied volatity was 16.31, the open interest changed by -4 which decreased total open position to 811

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 10.5, which was 2.8 higher than the previous day. The implied volatity was 17.46, the open interest changed by 22 which increased total open position to 817

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 7.15, which was -1.95 lower than the previous day. The implied volatity was 16.39, the open interest changed by 20 which increased total open position to 800

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 9.45, which was -1.55 lower than the previous day. The implied volatity was 17.34, the open interest changed by -11 which decreased total open position to 778

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 11.2, which was -5.4 lower than the previous day. The implied volatity was 16.67, the open interest changed by 97 which increased total open position to 782

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 15.3, which was 2.95 higher than the previous day. The implied volatity was 17.87, the open interest changed by 37 which increased total open position to 691

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 12.75, which was 1.45 higher than the previous day. The implied volatity was 19.08, the open interest changed by -78 which decreased total open position to 657

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 10.9, which was 0.45 higher than the previous day. The implied volatity was 18.39, the open interest changed by 12 which increased total open position to 740

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 10.25, which was 0.4 higher than the previous day. The implied volatity was 18.32, the open interest changed by 50 which increased total open position to 728

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 9.9, which was -6.1 lower than the previous day. The implied volatity was 18.58, the open interest changed by 5 which increased total open position to 684

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 15.6, which was -0.4 lower than the previous day. The implied volatity was 17.92, the open interest changed by 164 which increased total open position to 683

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 16.95, which was 1.75 higher than the previous day. The implied volatity was 18.67, the open interest changed by 35 which increased total open position to 518

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 15.25, which was 1 higher than the previous day. The implied volatity was 18.77, the open interest changed by -86 which decreased total open position to 481

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 14.15, which was -4 lower than the previous day. The implied volatity was 20.00, the open interest changed by 286 which increased total open position to 570

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 18.2, which was -2.35 lower than the previous day. The implied volatity was 19.36, the open interest changed by 158 which increased total open position to 284

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 20.85, which was -5.5 lower than the previous day. The implied volatity was 19.35, the open interest changed by 76 which increased total open position to 120

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 26.2, which was -2.5 lower than the previous day. The implied volatity was 19.40, the open interest changed by 25 which increased total open position to 43

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 28.7, which was -5.8 lower than the previous day. The implied volatity was 19.08, the open interest changed by 1 which increased total open position to 17

On 13 Nov AXISBANK was trading at 1225.20. The strike last trading price was 34.5, which was -0.9 lower than the previous day. The implied volatity was 17.91, the open interest changed by 1 which increased total open position to 15

On 12 Nov AXISBANK was trading at 1221.60. The strike last trading price was 35.4, which was -2.3 lower than the previous day. The implied volatity was 14.62, the open interest changed by 0 which decreased total open position to 14

On 11 Nov AXISBANK was trading at 1222.50. The strike last trading price was 37.7, which was 0.7 higher than the previous day. The implied volatity was 17.83, the open interest changed by 1 which increased total open position to 14

On 10 Nov AXISBANK was trading at 1217.00. The strike last trading price was 37, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov AXISBANK was trading at 1222.80. The strike last trading price was 37, which was 2.6 higher than the previous day. The implied volatity was 17.63, the open interest changed by -1 which decreased total open position to 13

On 6 Nov AXISBANK was trading at 1228.50. The strike last trading price was 34.4, which was -3.4 lower than the previous day. The implied volatity was 17.17, the open interest changed by 1 which increased total open position to 14

On 4 Nov AXISBANK was trading at 1226.60. The strike last trading price was 37.8, which was 3.75 higher than the previous day. The implied volatity was 18.40, the open interest changed by 1 which increased total open position to 13

On 3 Nov AXISBANK was trading at 1233.70. The strike last trading price was 34.05, which was 4.55 higher than the previous day. The implied volatity was 18.17, the open interest changed by -1 which decreased total open position to 12

On 31 Oct AXISBANK was trading at 1232.80. The strike last trading price was 29.5, which was -21.4 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 30 Oct AXISBANK was trading at 1238.60. The strike last trading price was 29.5, which was -21.4 lower than the previous day. The implied volatity was 17.40, the open interest changed by 13 which increased total open position to 13

On 29 Oct AXISBANK was trading at 1248.80. The strike last trading price was 50.9, which was 0 lower than the previous day. The implied volatity was 1.07, 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