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 1310 CE
Delta: 0.27 Vega: 1.01 Theta: -0.45 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	7.4 ₹ 4,625	0.3 187.50	15.01	1,101 6,88,125	74 46,250	1,030 6,43,750
8 Dec	1273.80	6.65 ₹ 4,156.25	-4.25 -2656.25	14.66	1,404 8,77,500	145 90,625	943 5,89,375
5 Dec	1282.50	11.1 ₹ 6,937.5	-0.4 -250.00	14.25	926 5,78,750	46 28,750	802 5,01,250
4 Dec	1280.00	11.25 ₹ 7,031.25	1 625.00	15.18	640 4,00,000	-21 -13,125	755 4,71,875
3 Dec	1270.70	10.25 ₹ 6,406.25	1.55 968.75	16.07	842 5,26,250	32 20,000	779 4,86,875
2 Dec	1258.00	9.05 ₹ 5,656.25	-4.45 -2781.25	16.38	957 5,98,125	92 57,500	749 4,68,125
1 Dec	1275.70	13.2 ₹ 8,250	-2.35 -1468.75	15.97	776 4,85,000	67 41,875	656 4,10,000
28 Nov	1279.70	16.25 ₹ 10,156.25	-2.2 -1375.00	15.28	638 3,98,750	32 20,000	590 3,68,750
27 Nov	1287.30	18.55 ₹ 11,593.75	-0.4 -250.00	15.56	2,474 15,46,250	178 1,11,250	558 3,48,750
26 Nov	1290.20	18.85 ₹ 11,781.25	7.35 4593.75	14.32	852 5,32,500	138 86,250	382 2,38,750
25 Nov	1266.30	11.35 ₹ 7,093.75	-3.6 -2250.00	14.83	556 3,47,500	98 61,250	245 1,53,125
24 Nov	1269.00	14.55 ₹ 9,093.75	-2.05 -1281.25	16.80	204 1,27,500	56 35,000	147 91,875
21 Nov	1275.80	16.25 ₹ 10,156.25	-6 -3750.00	15.11	96 60,000	12 7,500	91 56,875
20 Nov	1285.20	22.5 ₹ 14,062.5	6.1 3812.50	15.84	130 81,250	26 16,250	76 47,500
19 Nov	1270.40	16.25 ₹ 10,156.25	-0.6 -375.00	15.76	19 11,875	7 4,375	49 30,625
18 Nov	1265.40	16.85 ₹ 10,531.25	3 1875.00	17.45	81 50,625	-8 -5,000	42 26,250
17 Nov	1249.60	13.85 ₹ 8,656.25	3.6 2250.00	17.93	32 20,000	13 8,125	50 31,250
14 Nov	1241.60	10.25 ₹ 6,406.25	3.5 2187.50	15.75	21 13,125	5 3,125	37 23,125
13 Nov	1225.20	6.75 ₹ 4,218.75	-2.05 -1281.25	15.54	4 2,500	0 0	31 19,375
12 Nov	1221.60	8.8 ₹ 5,500	-0.35 -218.75	18.89	4 2,500	0 0	30 18,750
11 Nov	1222.50	9.15 ₹ 5,718.75	0 0.00	-	0 0	1 625	0 0
10 Nov	1217.00	9.15 ₹ 5,718.75	0 0.00	18.84	1 625	0 0	29 18,125
7 Nov	1222.80	9.15 ₹ 5,718.75	-6.35 -3968.75	16.82	2 1,250	0 0	29 18,125
6 Nov	1228.50	15.5 ₹ 9,687.5	-19.75 -12343.75	-	0 0	0 0	0 0

4 Nov	1226.60	15.5 ₹ 9,687.5	-19.75 -12343.75	-	0 0	0 0	0 0
3 Nov	1233.70	15.5 ₹ 9,687.5	-19.75 -12343.75	-	0 0	0 0	0 0
31 Oct	1232.80	15.5 ₹ 9,687.5	-19.75 -12343.75	-	0 0	29 18,125	0 0
30 Oct	1238.60	15.5 ₹ 9,687.5	-19.75 -12343.75	16.51	30 18,750	29 18,125	29 18,125
29 Oct	1248.80	35.25 ₹ 22,031.25	0 0.00	2.18	0 0	0 0	0 0

For Axis Bank Limited - strike price 1310 expiring on 30DEC2025

Delta for 1310 CE is 0.27

Historical price for 1310 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 7.4, which was 0.3 higher than the previous day. The implied volatity was 15.01, the open interest changed by 74 which increased total open position to 1030

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 6.65, which was -4.25 lower than the previous day. The implied volatity was 14.66, the open interest changed by 145 which increased total open position to 943

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 11.1, which was -0.4 lower than the previous day. The implied volatity was 14.25, the open interest changed by 46 which increased total open position to 802

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 11.25, which was 1 higher than the previous day. The implied volatity was 15.18, the open interest changed by -21 which decreased total open position to 755

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 10.25, which was 1.55 higher than the previous day. The implied volatity was 16.07, the open interest changed by 32 which increased total open position to 779

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 9.05, which was -4.45 lower than the previous day. The implied volatity was 16.38, the open interest changed by 92 which increased total open position to 749

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 13.2, which was -2.35 lower than the previous day. The implied volatity was 15.97, the open interest changed by 67 which increased total open position to 656

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 16.25, which was -2.2 lower than the previous day. The implied volatity was 15.28, the open interest changed by 32 which increased total open position to 590

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 18.55, which was -0.4 lower than the previous day. The implied volatity was 15.56, the open interest changed by 178 which increased total open position to 558

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 18.85, which was 7.35 higher than the previous day. The implied volatity was 14.32, the open interest changed by 138 which increased total open position to 382

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 11.35, which was -3.6 lower than the previous day. The implied volatity was 14.83, the open interest changed by 98 which increased total open position to 245

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 14.55, which was -2.05 lower than the previous day. The implied volatity was 16.80, the open interest changed by 56 which increased total open position to 147

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 16.25, which was -6 lower than the previous day. The implied volatity was 15.11, the open interest changed by 12 which increased total open position to 91

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 22.5, which was 6.1 higher than the previous day. The implied volatity was 15.84, the open interest changed by 26 which increased total open position to 76

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 16.25, which was -0.6 lower than the previous day. The implied volatity was 15.76, the open interest changed by 7 which increased total open position to 49

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 16.85, which was 3 higher than the previous day. The implied volatity was 17.45, the open interest changed by -8 which decreased total open position to 42

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 13.85, which was 3.6 higher than the previous day. The implied volatity was 17.93, the open interest changed by 13 which increased total open position to 50

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 10.25, which was 3.5 higher than the previous day. The implied volatity was 15.75, the open interest changed by 5 which increased total open position to 37

On 13 Nov AXISBANK was trading at 1225.20. The strike last trading price was 6.75, which was -2.05 lower than the previous day. The implied volatity was 15.54, the open interest changed by 0 which decreased total open position to 31

On 12 Nov AXISBANK was trading at 1221.60. The strike last trading price was 8.8, which was -0.35 lower than the previous day. The implied volatity was 18.89, the open interest changed by 0 which decreased total open position to 30

On 11 Nov AXISBANK was trading at 1222.50. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov AXISBANK was trading at 1217.00. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 18.84, the open interest changed by 0 which decreased total open position to 29

On 7 Nov AXISBANK was trading at 1222.80. The strike last trading price was 9.15, which was -6.35 lower than the previous day. The implied volatity was 16.82, the open interest changed by 0 which decreased total open position to 29

On 6 Nov AXISBANK was trading at 1228.50. The strike last trading price was 15.5, which was -19.75 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 15.5, which was -19.75 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 15.5, which was -19.75 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 15.5, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 0

On 30 Oct AXISBANK was trading at 1238.60. The strike last trading price was 15.5, which was -19.75 lower than the previous day. The implied volatity was 16.51, the open interest changed by 29 which increased total open position to 29

On 29 Oct AXISBANK was trading at 1248.80. The strike last trading price was 35.25, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0

AXISBANK 30DEC2025 1310 PE
Delta: -0.72 Vega: 1.04 Theta: -0.14 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	37.95 ₹ 23,718.75	-4.35 -2718.75	16.15	36 22,500	12 7,500	50 31,250
8 Dec	1273.80	42.65 ₹ 26,656.25	9.6 6000.00	18.29	45 28,125	-15 -9,375	38 23,750
5 Dec	1282.50	32.85 ₹ 20,531.25	-9.75 -6093.75	16.23	78 48,750	-38 -23,750	58 36,250
4 Dec	1280.00	42.6 ₹ 26,625	-7 -4375.00	-	0 0	1 625	0 0
3 Dec	1270.70	42.6 ₹ 26,625	-7 -4375.00	17.23	5 3,125	0 0	95 59,375
2 Dec	1258.00	49.4 ₹ 30,875	7.85 4906.25	18.64	54 33,750	-22 -13,750	96 60,000
1 Dec	1275.70	42.1 ₹ 26,312.5	4.3 2687.50	19.86	76 47,500	20 12,500	118 73,750
28 Nov	1279.70	36.55 ₹ 22,843.75	1.85 1156.25	18.34	150 93,750	3 1,875	98 61,250
27 Nov	1287.30	34.1 ₹ 21,312.5	1.05 656.25	17.82	411 2,56,875	71 44,375	96 60,000
26 Nov	1290.20	32.85 ₹ 20,531.25	-12.3 -7687.50	18.25	69 43,125	22 13,750	24 15,000
25 Nov	1266.30	45.15 ₹ 28,218.75	-1.3 -812.50	17.24	1 625	0 0	2 1,250
24 Nov	1269.00	46.45 ₹ 29,031.25	5.6 3500.00	18.00	6 3,750	0 0	1 625
21 Nov	1275.80	40.85 ₹ 25,531.25	-44.4 -27750.00	17.44	2 1,250	1 625	1 625
20 Nov	1285.20	85.25 ₹ 53,281.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1270.40	85.25 ₹ 53,281.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1265.40	85.25 ₹ 53,281.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1249.60	85.25 ₹ 53,281.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1241.60	85.25 ₹ 53,281.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1225.20	85.25 ₹ 53,281.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1221.60	85.25 ₹ 53,281.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1222.50	85.25 ₹ 53,281.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1217.00	85.25 ₹ 53,281.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1222.80	85.25 ₹ 53,281.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1228.50	85.25 ₹ 53,281.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1226.60	85.25 ₹ 53,281.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1233.70	85.25 ₹ 53,281.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1232.80	85.25 ₹ 53,281.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	85.25 ₹ 53,281.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1248.80	85.25 ₹ 53,281.25	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1310 expiring on 30DEC2025

Delta for 1310 PE is -0.72

Historical price for 1310 PE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 37.95, which was -4.35 lower than the previous day. The implied volatity was 16.15, the open interest changed by 12 which increased total open position to 50

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 42.65, which was 9.6 higher than the previous day. The implied volatity was 18.29, the open interest changed by -15 which decreased total open position to 38

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 32.85, which was -9.75 lower than the previous day. The implied volatity was 16.23, the open interest changed by -38 which decreased total open position to 58

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 42.6, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 42.6, which was -7 lower than the previous day. The implied volatity was 17.23, the open interest changed by 0 which decreased total open position to 95

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 49.4, which was 7.85 higher than the previous day. The implied volatity was 18.64, the open interest changed by -22 which decreased total open position to 96

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 42.1, which was 4.3 higher than the previous day. The implied volatity was 19.86, the open interest changed by 20 which increased total open position to 118

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 36.55, which was 1.85 higher than the previous day. The implied volatity was 18.34, the open interest changed by 3 which increased total open position to 98

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 34.1, which was 1.05 higher than the previous day. The implied volatity was 17.82, the open interest changed by 71 which increased total open position to 96

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 32.85, which was -12.3 lower than the previous day. The implied volatity was 18.25, the open interest changed by 22 which increased total open position to 24

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 45.15, which was -1.3 lower than the previous day. The implied volatity was 17.24, the open interest changed by 0 which decreased total open position to 2

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 46.45, which was 5.6 higher than the previous day. The implied volatity was 18.00, the open interest changed by 0 which decreased total open position to 1

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 40.85, which was -44.4 lower than the previous day. The implied volatity was 17.44, the open interest changed by 1 which increased total open position to 1

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 85.25, 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 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 85.25, 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 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 85.25, 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 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 85.25, 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 85.25, 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 85.25, 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 85.25, 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 85.25, 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 85.25, 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 85.25, 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 85.25, 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 85.25, 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 85.25, 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 85.25, 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 85.25, 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 85.25, 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

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