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 1290 CE
Delta: 0.44 Vega: 1.20 Theta: -0.55 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	13.45 ₹ 8,406.25	-0.05 -31.25	13.88	6,239 38,99,375	2,764 17,27,500	5,388 33,67,500
8 Dec	1273.80	12.25 ₹ 7,656.25	-6.6 -4125.00	14.20	2,704 16,90,000	-60 -37,500	2,640 16,50,000
5 Dec	1282.50	19.1 ₹ 11,937.5	-0.1 -62.50	14.05	4,197 26,23,125	427 2,66,875	2,700 16,87,500
4 Dec	1280.00	18.8 ₹ 11,750	1.7 1062.50	15.00	1,735 10,84,375	-158 -98,750	2,275 14,21,875
3 Dec	1270.70	17 ₹ 10,625	2.65 1656.25	15.98	3,092 19,32,500	1,163 7,26,875	2,433 15,20,625
2 Dec	1258.00	14.8 ₹ 9,250	-6.2 -3875.00	16.10	1,847 11,54,375	164 1,02,500	1,271 7,94,375
1 Dec	1275.70	20.55 ₹ 12,843.75	-3.25 -2031.25	15.59	2,308 14,42,500	191 1,19,375	1,113 6,95,625
28 Nov	1279.70	24.8 ₹ 15,500	-2.9 -1812.50	15.01	2,051 12,81,875	73 45,625	923 5,76,875
27 Nov	1287.30	27.6 ₹ 17,250	-0.85 -531.25	15.31	2,864 17,90,000	228 1,42,500	851 5,31,875
26 Nov	1290.20	28.15 ₹ 17,593.75	10.2 6375.00	13.85	2,536 15,85,000	182 1,13,750	623 3,89,375
25 Nov	1266.30	17.95 ₹ 11,218.75	-4.5 -2812.50	14.54	764 4,77,500	168 1,05,000	439 2,74,375
24 Nov	1269.00	22.25 ₹ 13,906.25	-1.5 -937.50	17.01	1,107 6,91,875	54 33,750	270 1,68,750
21 Nov	1275.80	23.85 ₹ 14,906.25	-7.6 -4750.00	14.66	391 2,44,375	133 83,125	216 1,35,000
20 Nov	1285.20	31.9 ₹ 19,937.5	8.3 5187.50	15.64	298 1,86,250	53 33,125	77 48,125
19 Nov	1270.40	23.3 ₹ 14,562.5	-1.3 -812.50	15.25	75 46,875	-12 -7,500	23 14,375

18 Nov	1265.40	24.7 ₹ 15,437.5	5.45 3406.25	17.72	39 24,375	-2 -1,250	35 21,875
17 Nov	1249.60	19.25 ₹ 12,031.25	4.85 3031.25	17.40	5 3,125	-2 -1,250	37 23,125
14 Nov	1241.60	14.4 ₹ 9,000	1.6 1000.00	14.90	26 16,250	-16 -10,000	40 25,000
13 Nov	1225.20	12.8 ₹ 8,000	0.2 125.00	16.85	12 7,500	7 4,375	54 33,750
12 Nov	1221.60	12.6 ₹ 7,875	-0.5 -312.50	18.66	13 8,125	11 6,875	45 28,125
11 Nov	1222.50	13.1 ₹ 8,187.5	0.6 375.00	-	0 0	2 1,250	0 0
10 Nov	1217.00	13.1 ₹ 8,187.5	0.6 375.00	18.69	7 4,375	3 1,875	35 21,875
7 Nov	1222.80	12.5 ₹ 7,812.5	-3 -1875.00	16.08	2 1,250	1 625	33 20,625
6 Nov	1228.50	15.5 ₹ 9,687.5	1.7 1062.50	17.07	7 4,375	6 3,750	33 20,625
4 Nov	1226.60	13.8 ₹ 8,625	-1.2 -750.00	15.92	4 2,500	1 625	25 15,625
3 Nov	1233.70	15 ₹ 9,375	-4.45 -2781.25	15.16	4 2,500	2 1,250	22 13,750
31 Oct	1232.80	19.45 ₹ 12,156.25	-2.35 -1468.75	-	3 1,875	2 1,250	19 11,875
30 Oct	1238.60	21.8 ₹ 13,625	-20.75 -12968.75	16.54	27 16,875	21 13,125	21 13,125
29 Oct	1248.80	42.55 ₹ 26,593.75	0 0.00	1.07	0 0	0 0	0 0

For Axis Bank Limited - strike price 1290 expiring on 30DEC2025

Delta for 1290 CE is 0.44

Historical price for 1290 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 13.45, which was -0.05 lower than the previous day. The implied volatity was 13.88, the open interest changed by 2764 which increased total open position to 5388

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 12.25, which was -6.6 lower than the previous day. The implied volatity was 14.20, the open interest changed by -60 which decreased total open position to 2640

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 19.1, which was -0.1 lower than the previous day. The implied volatity was 14.05, the open interest changed by 427 which increased total open position to 2700

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 18.8, which was 1.7 higher than the previous day. The implied volatity was 15.00, the open interest changed by -158 which decreased total open position to 2275

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 17, which was 2.65 higher than the previous day. The implied volatity was 15.98, the open interest changed by 1163 which increased total open position to 2433

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 14.8, which was -6.2 lower than the previous day. The implied volatity was 16.10, the open interest changed by 164 which increased total open position to 1271

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 20.55, which was -3.25 lower than the previous day. The implied volatity was 15.59, the open interest changed by 191 which increased total open position to 1113

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 24.8, which was -2.9 lower than the previous day. The implied volatity was 15.01, the open interest changed by 73 which increased total open position to 923

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 27.6, which was -0.85 lower than the previous day. The implied volatity was 15.31, the open interest changed by 228 which increased total open position to 851

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 28.15, which was 10.2 higher than the previous day. The implied volatity was 13.85, the open interest changed by 182 which increased total open position to 623

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 17.95, which was -4.5 lower than the previous day. The implied volatity was 14.54, the open interest changed by 168 which increased total open position to 439

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 22.25, which was -1.5 lower than the previous day. The implied volatity was 17.01, the open interest changed by 54 which increased total open position to 270

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 23.85, which was -7.6 lower than the previous day. The implied volatity was 14.66, the open interest changed by 133 which increased total open position to 216

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 31.9, which was 8.3 higher than the previous day. The implied volatity was 15.64, the open interest changed by 53 which increased total open position to 77

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 23.3, which was -1.3 lower than the previous day. The implied volatity was 15.25, the open interest changed by -12 which decreased total open position to 23

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 24.7, which was 5.45 higher than the previous day. The implied volatity was 17.72, the open interest changed by -2 which decreased total open position to 35

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 19.25, which was 4.85 higher than the previous day. The implied volatity was 17.40, the open interest changed by -2 which decreased total open position to 37

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 14.4, which was 1.6 higher than the previous day. The implied volatity was 14.90, the open interest changed by -16 which decreased total open position to 40

On 13 Nov AXISBANK was trading at 1225.20. The strike last trading price was 12.8, which was 0.2 higher than the previous day. The implied volatity was 16.85, the open interest changed by 7 which increased total open position to 54

On 12 Nov AXISBANK was trading at 1221.60. The strike last trading price was 12.6, which was -0.5 lower than the previous day. The implied volatity was 18.66, the open interest changed by 11 which increased total open position to 45

On 11 Nov AXISBANK was trading at 1222.50. The strike last trading price was 13.1, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov AXISBANK was trading at 1217.00. The strike last trading price was 13.1, which was 0.6 higher than the previous day. The implied volatity was 18.69, the open interest changed by 3 which increased total open position to 35

On 7 Nov AXISBANK was trading at 1222.80. The strike last trading price was 12.5, which was -3 lower than the previous day. The implied volatity was 16.08, the open interest changed by 1 which increased total open position to 33

On 6 Nov AXISBANK was trading at 1228.50. The strike last trading price was 15.5, which was 1.7 higher than the previous day. The implied volatity was 17.07, the open interest changed by 6 which increased total open position to 33

On 4 Nov AXISBANK was trading at 1226.60. The strike last trading price was 13.8, which was -1.2 lower than the previous day. The implied volatity was 15.92, the open interest changed by 1 which increased total open position to 25

On 3 Nov AXISBANK was trading at 1233.70. The strike last trading price was 15, which was -4.45 lower than the previous day. The implied volatity was 15.16, the open interest changed by 2 which increased total open position to 22

On 31 Oct AXISBANK was trading at 1232.80. The strike last trading price was 19.45, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19

On 30 Oct AXISBANK was trading at 1238.60. The strike last trading price was 21.8, which was -20.75 lower than the previous day. The implied volatity was 16.54, the open interest changed by 21 which increased total open position to 21

On 29 Oct AXISBANK was trading at 1248.80. The strike last trading price was 42.55, 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

AXISBANK 30DEC2025 1290 PE
Delta: -0.57 Vega: 1.20 Theta: -0.24 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	24.1 ₹ 15,062.5	-3.1 -1937.50	15.52	917 5,73,125	26 16,250	621 3,88,125
8 Dec	1273.80	28.45 ₹ 17,781.25	6.65 4156.25	17.38	628 3,92,500	-68 -42,500	595 3,71,875
5 Dec	1282.50	21.15 ₹ 13,218.75	-3.2 -2000.00	16.03	1,311 8,19,375	45 28,125	663 4,14,375
4 Dec	1280.00	24.7 ₹ 15,437.5	-3.3 -2062.50	16.88	384 2,40,000	-18 -11,250	619 3,86,875
3 Dec	1270.70	28.1 ₹ 17,562.5	-9 -5625.00	15.99	152 95,000	-22 -13,750	637 3,98,125
2 Dec	1258.00	35.35 ₹ 22,093.75	6.4 4000.00	18.11	614 3,83,750	49 30,625	662 4,13,750
1 Dec	1275.70	29.7 ₹ 18,562.5	3.1 1937.50	19.32	1,345 8,40,625	-14 -8,750	613 3,83,125
28 Nov	1279.70	25.8 ₹ 16,125	1.7 1062.50	18.37	1,168 7,30,000	-72 -45,000	629 3,93,125
27 Nov	1287.30	23.8 ₹ 14,875	1 625.00	17.87	3,042 19,01,250	-2 -1,250	701 4,38,125
26 Nov	1290.20	22.55 ₹ 14,093.75	-11.5 -7187.50	17.99	2,253 14,08,125	498 3,11,250	705 4,40,625
25 Nov	1266.30	33.5 ₹ 20,937.5	-0.25 -156.25	17.74	223 1,39,375	4 2,500	208 1,30,000
24 Nov	1269.00	35.05 ₹ 21,906.25	3.2 2000.00	18.57	534 3,33,750	54 33,750	203 1,26,875
21 Nov	1275.80	32.1 ₹ 20,062.5	3.2 2000.00	18.97	241 1,50,625	139 86,875	149 93,125
20 Nov	1285.20	28.55 ₹ 17,843.75	-44.15 -27593.75	19.76	16 10,000	8 5,000	8 5,000
19 Nov	1270.40	72.7 ₹ 45,437.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1265.40	72.7 ₹ 45,437.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1249.60	72.7 ₹ 45,437.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1241.60	72.7 ₹ 45,437.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1225.20	72.7 ₹ 45,437.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1221.60	72.7 ₹ 45,437.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1222.50	72.7 ₹ 45,437.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1217.00	72.7 ₹ 45,437.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1222.80	72.7 ₹ 45,437.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1228.50	72.7 ₹ 45,437.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1226.60	72.7 ₹ 45,437.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1233.70	72.7 ₹ 45,437.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1232.80	72.7 ₹ 45,437.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	72.7 ₹ 45,437.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1248.80	72.7 ₹ 45,437.5	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1290 expiring on 30DEC2025

Delta for 1290 PE is -0.57

Historical price for 1290 PE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 24.1, which was -3.1 lower than the previous day. The implied volatity was 15.52, the open interest changed by 26 which increased total open position to 621

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 28.45, which was 6.65 higher than the previous day. The implied volatity was 17.38, the open interest changed by -68 which decreased total open position to 595

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 21.15, which was -3.2 lower than the previous day. The implied volatity was 16.03, the open interest changed by 45 which increased total open position to 663

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 24.7, which was -3.3 lower than the previous day. The implied volatity was 16.88, the open interest changed by -18 which decreased total open position to 619

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 28.1, which was -9 lower than the previous day. The implied volatity was 15.99, the open interest changed by -22 which decreased total open position to 637

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 35.35, which was 6.4 higher than the previous day. The implied volatity was 18.11, the open interest changed by 49 which increased total open position to 662

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 29.7, which was 3.1 higher than the previous day. The implied volatity was 19.32, the open interest changed by -14 which decreased total open position to 613

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 25.8, which was 1.7 higher than the previous day. The implied volatity was 18.37, the open interest changed by -72 which decreased total open position to 629

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 23.8, which was 1 higher than the previous day. The implied volatity was 17.87, the open interest changed by -2 which decreased total open position to 701

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 22.55, which was -11.5 lower than the previous day. The implied volatity was 17.99, the open interest changed by 498 which increased total open position to 705

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 33.5, which was -0.25 lower than the previous day. The implied volatity was 17.74, the open interest changed by 4 which increased total open position to 208

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 35.05, which was 3.2 higher than the previous day. The implied volatity was 18.57, the open interest changed by 54 which increased total open position to 203

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 32.1, which was 3.2 higher than the previous day. The implied volatity was 18.97, the open interest changed by 139 which increased total open position to 149

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 28.55, which was -44.15 lower than the previous day. The implied volatity was 19.76, the open interest changed by 8 which increased total open position to 8

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 72.7, 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 72.7, 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 72.7, 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 72.7, 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 72.7, 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 72.7, 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 72.7, 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 72.7, 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 72.7, 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 72.7, 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 72.7, 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 72.7, 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 72.7, 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 72.7, 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 72.7, 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

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