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 1270 CE
Delta: 0.62 Vega: 1.16 Theta: -0.59 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	23.5 ₹ 14,687.5	0.4 250.00	13.71	2,938 18,36,250	180 1,12,500	1,334 8,33,750
8 Dec	1273.80	21.6 ₹ 13,500	-8.5 -5312.50	14.18	3,208 20,05,000	567 3,54,375	1,148 7,17,500
5 Dec	1282.50	30.75 ₹ 19,218.75	0.6 375.00	14.14	2,711 16,94,375	29 18,125	595 3,71,875
4 Dec	1280.00	29.4 ₹ 18,375	2.3 1437.50	14.85	1,829 11,43,125	-165 -1,03,125	569 3,55,625
3 Dec	1270.70	26.85 ₹ 16,781.25	4.15 2593.75	16.17	3,119 19,49,375	6 3,750	732 4,57,500
2 Dec	1258.00	23.5 ₹ 14,687.5	-7.9 -4937.50	16.13	2,511 15,69,375	346 2,16,250	724 4,52,500
1 Dec	1275.70	30.4 ₹ 19,000	-4.45 -2781.25	15.03	1,149 7,18,125	102 63,750	383 2,39,375
28 Nov	1279.70	36 ₹ 22,500	-3.35 -2093.75	14.68	401 2,50,625	2 1,250	283 1,76,875
27 Nov	1287.30	40 ₹ 25,000	-0.55 -343.75	15.56	225 1,40,625	-9 -5,625	283 1,76,875
26 Nov	1290.20	40.35 ₹ 25,218.75	13.2 8250.00	13.34	1,150 7,18,750	-154 -96,250	292 1,82,500
25 Nov	1266.30	27.25 ₹ 17,031.25	-5 -3125.00	14.32	1,014 6,33,750	178 1,11,250	444 2,77,500
24 Nov	1269.00	31 ₹ 19,375	-3.45 -2156.25	16.44	347 2,16,875	-14 -8,750	261 1,63,125
21 Nov	1275.80	34.45 ₹ 21,531.25	-8.3 -5187.50	14.51	294 1,83,750	96 60,000	273 1,70,625
20 Nov	1285.20	42.6 ₹ 26,625	9.15 5718.75	14.73	597 3,73,125	25 15,625	178 1,11,250
19 Nov	1270.40	33 ₹ 20,625	-0.95 -593.75	14.93	373 2,33,125	40 25,000	143 89,375

18 Nov	1265.40	33.1 ₹ 20,687.5	6.5 4062.50	17.13	271 1,69,375	88 55,000	102 63,750
17 Nov	1249.60	26.35 ₹ 16,468.75	2.95 1843.75	16.82	30 18,750	6 3,750	16 10,000
14 Nov	1241.60	23.4 ₹ 14,625	4.5 2812.50	15.82	35 21,875	20 12,500	22 13,750
13 Nov	1225.20	18.9 ₹ 11,812.5	-0.95 -593.75	16.84	3 1,875	1 625	2 1,250
12 Nov	1221.60	19.85 ₹ 12,406.25	-31 -19375.00	-	0 0	1 625	0 0
11 Nov	1222.50	19.85 ₹ 12,406.25	-31 -19375.00	18.19	1 625	0 0	0 0
10 Nov	1217.00	50.85 ₹ 31,781.25	0 0.00	2.31	0 0	0 0	0 0
7 Nov	1222.80	50.85 ₹ 31,781.25	0 0.00	1.65	0 0	0 0	0 0
6 Nov	1228.50	50.85 ₹ 31,781.25	0 0.00	1.43	0 0	0 0	0 0
4 Nov	1226.60	50.85 ₹ 31,781.25	0 0.00	1.45	0 0	0 0	0 0
3 Nov	1233.70	50.85 ₹ 31,781.25	0 0.00	1.04	0 0	0 0	0 0
31 Oct	1232.80	50.85 ₹ 31,781.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	50.85 ₹ 31,781.25	0 0.00	0.53	0 0	0 0	0 0
29 Oct	1248.80	50.85 ₹ 31,781.25	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1270 expiring on 30DEC2025

Delta for 1270 CE is 0.62

Historical price for 1270 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 23.5, which was 0.4 higher than the previous day. The implied volatity was 13.71, the open interest changed by 180 which increased total open position to 1334

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 21.6, which was -8.5 lower than the previous day. The implied volatity was 14.18, the open interest changed by 567 which increased total open position to 1148

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 30.75, which was 0.6 higher than the previous day. The implied volatity was 14.14, the open interest changed by 29 which increased total open position to 595

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 29.4, which was 2.3 higher than the previous day. The implied volatity was 14.85, the open interest changed by -165 which decreased total open position to 569

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 26.85, which was 4.15 higher than the previous day. The implied volatity was 16.17, the open interest changed by 6 which increased total open position to 732

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 23.5, which was -7.9 lower than the previous day. The implied volatity was 16.13, the open interest changed by 346 which increased total open position to 724

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 30.4, which was -4.45 lower than the previous day. The implied volatity was 15.03, the open interest changed by 102 which increased total open position to 383

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 36, which was -3.35 lower than the previous day. The implied volatity was 14.68, the open interest changed by 2 which increased total open position to 283

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 40, which was -0.55 lower than the previous day. The implied volatity was 15.56, the open interest changed by -9 which decreased total open position to 283

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 40.35, which was 13.2 higher than the previous day. The implied volatity was 13.34, the open interest changed by -154 which decreased total open position to 292

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 27.25, which was -5 lower than the previous day. The implied volatity was 14.32, the open interest changed by 178 which increased total open position to 444

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 31, which was -3.45 lower than the previous day. The implied volatity was 16.44, the open interest changed by -14 which decreased total open position to 261

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 34.45, which was -8.3 lower than the previous day. The implied volatity was 14.51, the open interest changed by 96 which increased total open position to 273

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 42.6, which was 9.15 higher than the previous day. The implied volatity was 14.73, the open interest changed by 25 which increased total open position to 178

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 33, which was -0.95 lower than the previous day. The implied volatity was 14.93, the open interest changed by 40 which increased total open position to 143

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 33.1, which was 6.5 higher than the previous day. The implied volatity was 17.13, the open interest changed by 88 which increased total open position to 102

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 26.35, which was 2.95 higher than the previous day. The implied volatity was 16.82, the open interest changed by 6 which increased total open position to 16

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 23.4, which was 4.5 higher than the previous day. The implied volatity was 15.82, the open interest changed by 20 which increased total open position to 22

On 13 Nov AXISBANK was trading at 1225.20. The strike last trading price was 18.9, which was -0.95 lower than the previous day. The implied volatity was 16.84, 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 19.85, which was -31 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov AXISBANK was trading at 1222.50. The strike last trading price was 19.85, which was -31 lower than the previous day. The implied volatity was 18.19, 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 50.85, which was 0 lower than the previous day. The implied volatity was 2.31, 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 50.85, which was 0 lower than the previous day. The implied volatity was 1.65, 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 50.85, which was 0 lower than the previous day. The implied volatity was 1.43, 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 50.85, which was 0 lower than the previous day. The implied volatity was 1.45, 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 50.85, which was 0 lower than the previous day. The implied volatity was 1.04, 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 50.85, 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

On 30 Oct AXISBANK was trading at 1238.60. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was 0.53, 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 50.85, 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 1270 PE
Delta: -0.40 Vega: 1.18 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	14.6 ₹ 9,125	-2.2 -1375.00	16.60	2,138 13,36,250	138 86,250	1,361 8,50,625
8 Dec	1273.80	17.7 ₹ 11,062.5	4.35 2718.75	17.14	2,272 14,20,000	77 48,125	1,240 7,75,000
5 Dec	1282.50	12.7 ₹ 7,937.5	-2.55 -1593.75	16.12	2,191 13,69,375	-20 -12,500	1,172 7,32,500
4 Dec	1280.00	15.7 ₹ 9,812.5	-2.3 -1437.50	17.04	1,559 9,74,375	27 16,875	1,199 7,49,375
3 Dec	1270.70	18.3 ₹ 11,437.5	-6.95 -4343.75	16.33	1,490 9,31,250	-34 -21,250	1,178 7,36,250
2 Dec	1258.00	23.7 ₹ 14,812.5	4.3 2687.50	17.72	2,104 13,15,000	-14 -8,750	1,213 7,58,125
1 Dec	1275.70	19.95 ₹ 12,468.75	2.25 1406.25	19.10	1,856 11,60,000	110 68,750	1,227 7,66,875
28 Nov	1279.70	17 ₹ 10,625	0.95 593.75	18.19	848 5,30,000	14 8,750	1,111 6,94,375
27 Nov	1287.30	15.8 ₹ 9,875	0.65 406.25	17.95	1,292 8,07,500	45 28,125	1,097 6,85,625
26 Nov	1290.20	15.1 ₹ 9,437.5	-8.5 -5312.50	18.17	2,120 13,25,000	64 40,000	1,052 6,57,500
25 Nov	1266.30	23.2 ₹ 14,500	-0.45 -281.25	17.68	1,347 8,41,875	53 33,125	988 6,17,500
24 Nov	1269.00	24 ₹ 15,000	1.8 1125.00	18.01	821 5,13,125	37 23,125	935 5,84,375
21 Nov	1275.80	21.95 ₹ 13,718.75	1.55 968.75	18.41	558 3,48,750	1 625	898 5,61,250
20 Nov	1285.20	20.2 ₹ 12,625	-5.55 -3468.75	19.70	513 3,20,625	55 34,375	897 5,60,625
19 Nov	1270.40	25.55 ₹ 15,968.75	-3.4 -2125.00	19.07	1,061 6,63,125	787 4,91,875	843 5,26,875
18 Nov	1265.40	29.45 ₹ 18,406.25	-31.8 -19875.00	19.41	94 58,750	55 34,375	55 34,375
17 Nov	1249.60	61.25 ₹ 38,281.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1241.60	61.25 ₹ 38,281.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1225.20	61.25 ₹ 38,281.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1221.60	61.25 ₹ 38,281.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1222.50	61.25 ₹ 38,281.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1217.00	61.25 ₹ 38,281.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1222.80	61.25 ₹ 38,281.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1228.50	61.25 ₹ 38,281.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1226.60	61.25 ₹ 38,281.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1233.70	61.25 ₹ 38,281.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1232.80	61.25 ₹ 38,281.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	61.25 ₹ 38,281.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1248.80	61.25 ₹ 38,281.25	0 0.00	0.03	0 0	0 0	0 0

For Axis Bank Limited - strike price 1270 expiring on 30DEC2025

Delta for 1270 PE is -0.40

Historical price for 1270 PE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 14.6, which was -2.2 lower than the previous day. The implied volatity was 16.60, the open interest changed by 138 which increased total open position to 1361

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 17.7, which was 4.35 higher than the previous day. The implied volatity was 17.14, the open interest changed by 77 which increased total open position to 1240

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 12.7, which was -2.55 lower than the previous day. The implied volatity was 16.12, the open interest changed by -20 which decreased total open position to 1172

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 15.7, which was -2.3 lower than the previous day. The implied volatity was 17.04, the open interest changed by 27 which increased total open position to 1199

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 18.3, which was -6.95 lower than the previous day. The implied volatity was 16.33, the open interest changed by -34 which decreased total open position to 1178

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 23.7, which was 4.3 higher than the previous day. The implied volatity was 17.72, the open interest changed by -14 which decreased total open position to 1213

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 19.95, which was 2.25 higher than the previous day. The implied volatity was 19.10, the open interest changed by 110 which increased total open position to 1227

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 17, which was 0.95 higher than the previous day. The implied volatity was 18.19, the open interest changed by 14 which increased total open position to 1111

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 15.8, which was 0.65 higher than the previous day. The implied volatity was 17.95, the open interest changed by 45 which increased total open position to 1097

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 15.1, which was -8.5 lower than the previous day. The implied volatity was 18.17, the open interest changed by 64 which increased total open position to 1052

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 23.2, which was -0.45 lower than the previous day. The implied volatity was 17.68, the open interest changed by 53 which increased total open position to 988

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 24, which was 1.8 higher than the previous day. The implied volatity was 18.01, the open interest changed by 37 which increased total open position to 935

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 21.95, which was 1.55 higher than the previous day. The implied volatity was 18.41, the open interest changed by 1 which increased total open position to 898

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 20.2, which was -5.55 lower than the previous day. The implied volatity was 19.70, the open interest changed by 55 which increased total open position to 897

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 25.55, which was -3.4 lower than the previous day. The implied volatity was 19.07, the open interest changed by 787 which increased total open position to 843

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 29.45, which was -31.8 lower than the previous day. The implied volatity was 19.41, the open interest changed by 55 which increased total open position to 55

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 61.25, 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 61.25, 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 61.25, 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 61.25, 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 61.25, 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 61.25, 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 61.25, 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 61.25, 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 61.25, 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 61.25, 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 61.25, 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 61.25, 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 61.25, which was 0 lower than the previous day. The implied volatity was 0.03, 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