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 1330 CE
Delta: 0.16 Vega: 0.73 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	3.8 ₹ 2,375	-0.15 -93.75	15.42	706 4,41,250	43 26,875	902 5,63,750
8 Dec	1273.80	3.45 ₹ 2,156.25	-2.4 -1500.00	15.18	800 5,00,000	75 46,875	858 5,36,250
5 Dec	1282.50	6.1 ₹ 3,812.5	-0.45 -281.25	14.58	1,010 6,31,250	-42 -26,250	786 4,91,250
4 Dec	1280.00	6.4 ₹ 4,000	0.55 343.75	15.46	312 1,95,000	-28 -17,500	828 5,17,500
3 Dec	1270.70	5.75 ₹ 3,593.75	0.6 375.00	16.12	1,004 6,27,500	152 95,000	856 5,35,000
2 Dec	1258.00	5.3 ₹ 3,312.5	-2.9 -1812.50	16.67	978 6,11,250	209 1,30,625	704 4,40,000
1 Dec	1275.70	8.05 ₹ 5,031.25	-1.5 -937.50	16.25	657 4,10,625	82 51,250	497 3,10,625
28 Nov	1279.70	10.15 ₹ 6,343.75	-1.65 -1031.25	15.52	435 2,71,875	-11 -6,875	413 2,58,125
27 Nov	1287.30	11.6 ₹ 7,250	-0.35 -218.75	15.56	1,346 8,41,250	40 25,000	425 2,65,625
26 Nov	1290.20	12 ₹ 7,500	4.9 3062.50	14.66	770 4,81,250	48 30,000	385 2,40,625

25 Nov	1266.30	6.95 ₹ 4,343.75	-2.8 -1750.00	15.17	465 2,90,625	92 57,500	336 2,10,000
24 Nov	1269.00	9.8 ₹ 6,125	-1.15 -718.75	17.28	171 1,06,875	24 15,000	242 1,51,250
21 Nov	1275.80	10.8 ₹ 6,750	-4.6 -2875.00	15.56	261 1,63,125	5 3,125	219 1,36,875
20 Nov	1285.20	15.5 ₹ 9,687.5	4.55 2843.75	16.14	392 2,45,000	9 5,625	217 1,35,625
19 Nov	1270.40	11.05 ₹ 6,906.25	-1.1 -687.50	16.20	317 1,98,125	33 20,625	207 1,29,375
18 Nov	1265.40	11.75 ₹ 7,343.75	3.2 2000.00	17.78	205 1,28,125	15 9,375	174 1,08,750
17 Nov	1249.60	8.55 ₹ 5,343.75	0.7 437.50	17.40	75 46,875	18 11,250	158 98,750
14 Nov	1241.60	8.35 ₹ 5,218.75	2.7 1687.50	17.42	44 27,500	11 6,875	139 86,875
13 Nov	1225.20	5.65 ₹ 3,531.25	-0.25 -156.25	17.26	85 53,125	45 28,125	128 80,000
12 Nov	1221.60	5.85 ₹ 3,656.25	-0.7 -437.50	18.92	45 28,125	26 16,250	84 52,500
11 Nov	1222.50	6.55 ₹ 4,093.75	-0.25 -156.25	-	0 0	1 625	0 0
10 Nov	1217.00	6.55 ₹ 4,093.75	-0.25 -156.25	19.27	3 1,875	1 625	58 36,250
7 Nov	1222.80	6.8 ₹ 4,250	-0.6 -375.00	17.60	1 625	0 0	57 35,625
6 Nov	1228.50	7.3 ₹ 4,562.5	0.1 62.50	17.30	9 5,625	3 1,875	56 35,000
4 Nov	1226.60	7.2 ₹ 4,500	-2.05 -1281.25	17.04	8 5,000	5 3,125	52 32,500
3 Nov	1233.70	9.25 ₹ 5,781.25	0 0.00	17.43	17 10,625	4 2,500	47 29,375
31 Oct	1232.80	9 ₹ 5,625	-1.8 -1125.00	-	50 31,250	33 20,625	42 26,250
30 Oct	1238.60	10.8 ₹ 6,750	-18.2 -11375.00	16.56	9 5,625	7 4,375	7 4,375
29 Oct	1248.80	29 ₹ 18,125	0 0.00	3.18	0 0	0 0	0 0

For Axis Bank Limited - strike price 1330 expiring on 30DEC2025

Delta for 1330 CE is 0.16

Historical price for 1330 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 3.8, which was -0.15 lower than the previous day. The implied volatity was 15.42, the open interest changed by 43 which increased total open position to 902

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 3.45, which was -2.4 lower than the previous day. The implied volatity was 15.18, the open interest changed by 75 which increased total open position to 858

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 6.1, which was -0.45 lower than the previous day. The implied volatity was 14.58, the open interest changed by -42 which decreased total open position to 786

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 6.4, which was 0.55 higher than the previous day. The implied volatity was 15.46, the open interest changed by -28 which decreased total open position to 828

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 5.75, which was 0.6 higher than the previous day. The implied volatity was 16.12, the open interest changed by 152 which increased total open position to 856

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 5.3, which was -2.9 lower than the previous day. The implied volatity was 16.67, the open interest changed by 209 which increased total open position to 704

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 8.05, which was -1.5 lower than the previous day. The implied volatity was 16.25, the open interest changed by 82 which increased total open position to 497

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 10.15, which was -1.65 lower than the previous day. The implied volatity was 15.52, the open interest changed by -11 which decreased total open position to 413

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 11.6, which was -0.35 lower than the previous day. The implied volatity was 15.56, the open interest changed by 40 which increased total open position to 425

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 12, which was 4.9 higher than the previous day. The implied volatity was 14.66, the open interest changed by 48 which increased total open position to 385

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 6.95, which was -2.8 lower than the previous day. The implied volatity was 15.17, the open interest changed by 92 which increased total open position to 336

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 9.8, which was -1.15 lower than the previous day. The implied volatity was 17.28, the open interest changed by 24 which increased total open position to 242

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 10.8, which was -4.6 lower than the previous day. The implied volatity was 15.56, the open interest changed by 5 which increased total open position to 219

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 15.5, which was 4.55 higher than the previous day. The implied volatity was 16.14, the open interest changed by 9 which increased total open position to 217

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 11.05, which was -1.1 lower than the previous day. The implied volatity was 16.20, the open interest changed by 33 which increased total open position to 207

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 11.75, which was 3.2 higher than the previous day. The implied volatity was 17.78, the open interest changed by 15 which increased total open position to 174

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 8.55, which was 0.7 higher than the previous day. The implied volatity was 17.40, the open interest changed by 18 which increased total open position to 158

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 8.35, which was 2.7 higher than the previous day. The implied volatity was 17.42, the open interest changed by 11 which increased total open position to 139

On 13 Nov AXISBANK was trading at 1225.20. The strike last trading price was 5.65, which was -0.25 lower than the previous day. The implied volatity was 17.26, the open interest changed by 45 which increased total open position to 128

On 12 Nov AXISBANK was trading at 1221.60. The strike last trading price was 5.85, which was -0.7 lower than the previous day. The implied volatity was 18.92, the open interest changed by 26 which increased total open position to 84

On 11 Nov AXISBANK was trading at 1222.50. The strike last trading price was 6.55, which was -0.25 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 6.55, which was -0.25 lower than the previous day. The implied volatity was 19.27, the open interest changed by 1 which increased total open position to 58

On 7 Nov AXISBANK was trading at 1222.80. The strike last trading price was 6.8, which was -0.6 lower than the previous day. The implied volatity was 17.60, the open interest changed by 0 which decreased total open position to 57

On 6 Nov AXISBANK was trading at 1228.50. The strike last trading price was 7.3, which was 0.1 higher than the previous day. The implied volatity was 17.30, the open interest changed by 3 which increased total open position to 56

On 4 Nov AXISBANK was trading at 1226.60. The strike last trading price was 7.2, which was -2.05 lower than the previous day. The implied volatity was 17.04, the open interest changed by 5 which increased total open position to 52

On 3 Nov AXISBANK was trading at 1233.70. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was 17.43, the open interest changed by 4 which increased total open position to 47

On 31 Oct AXISBANK was trading at 1232.80. The strike last trading price was 9, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 42

On 30 Oct AXISBANK was trading at 1238.60. The strike last trading price was 10.8, which was -18.2 lower than the previous day. The implied volatity was 16.56, the open interest changed by 7 which increased total open position to 7

On 29 Oct AXISBANK was trading at 1248.80. The strike last trading price was 29, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0

AXISBANK 30DEC2025 1330 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	52.35 ₹ 32,718.75	-6.05 -3781.25	-	0 0	0 0	0 0
8 Dec	1273.80	52.35 ₹ 32,718.75	-6.05 -3781.25	-	0 0	0 0	90 56,250
5 Dec	1282.50	52.35 ₹ 32,718.75	-6.05 -3781.25	21.08	8 5,000	7 4,375	89 55,625
4 Dec	1280.00	58.4 ₹ 36,500	-8.2 -5125.00	-	0 0	-1 -625	0 0
3 Dec	1270.70	58.4 ₹ 36,500	-8.2 -5125.00	18.00	2 1,250	-1 -625	82 51,250
2 Dec	1258.00	65.6 ₹ 41,000	5.35 3343.75	19.55	24 15,000	3 1,875	82 51,250
1 Dec	1275.70	60.25 ₹ 37,656.25	7.85 4906.25	23.45	1 625	0 0	80 50,000
28 Nov	1279.70	52.45 ₹ 32,781.25	2.25 1406.25	20.51	18 11,250	5 3,125	82 51,250
27 Nov	1287.30	50.2 ₹ 31,375	3.9 2437.50	20.31	43 26,875	1 625	77 48,125
26 Nov	1290.20	46.05 ₹ 28,781.25	-14.25 -8906.25	19.04	118 73,750	-4 -2,500	77 48,125
25 Nov	1266.30	60.3 ₹ 37,687.5	-0.95 -593.75	17.80	9 5,625	2 1,250	81 50,625
24 Nov	1269.00	61.4 ₹ 38,375	1.6 1000.00	18.57	16 10,000	-1 -625	79 49,375
21 Nov	1275.80	60.1 ₹ 37,562.5	7.4 4625.00	21.43	342 2,13,750	20 12,500	81 50,625
20 Nov	1285.20	52.6 ₹ 32,875	-46.15 -28843.75	21.00	75 46,875	60 37,500	60 37,500
19 Nov	1270.40	98.75 ₹ 61,718.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1265.40	98.75 ₹ 61,718.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1249.60	98.75 ₹ 61,718.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1241.60	98.75 ₹ 61,718.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1225.20	98.75 ₹ 61,718.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1221.60	98.75 ₹ 61,718.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1222.50	98.75 ₹ 61,718.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1217.00	98.75 ₹ 61,718.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1222.80	98.75 ₹ 61,718.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1228.50	98.75 ₹ 61,718.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1226.60	98.75 ₹ 61,718.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1233.70	98.75 ₹ 61,718.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1232.80	98.75 ₹ 61,718.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	98.75 ₹ 61,718.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1248.80	98.75 ₹ 61,718.75	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1330 expiring on 30DEC2025

Delta for 1330 PE is -

Historical price for 1330 PE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 52.35, which was -6.05 lower 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 52.35, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 52.35, which was -6.05 lower than the previous day. The implied volatity was 21.08, the open interest changed by 7 which increased total open position to 89

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 58.4, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 58.4, which was -8.2 lower than the previous day. The implied volatity was 18.00, the open interest changed by -1 which decreased total open position to 82

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 65.6, which was 5.35 higher than the previous day. The implied volatity was 19.55, the open interest changed by 3 which increased total open position to 82

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 60.25, which was 7.85 higher than the previous day. The implied volatity was 23.45, the open interest changed by 0 which decreased total open position to 80

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 52.45, which was 2.25 higher than the previous day. The implied volatity was 20.51, the open interest changed by 5 which increased total open position to 82

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 50.2, which was 3.9 higher than the previous day. The implied volatity was 20.31, the open interest changed by 1 which increased total open position to 77

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 46.05, which was -14.25 lower than the previous day. The implied volatity was 19.04, the open interest changed by -4 which decreased total open position to 77

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 60.3, which was -0.95 lower than the previous day. The implied volatity was 17.80, the open interest changed by 2 which increased total open position to 81

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 61.4, which was 1.6 higher than the previous day. The implied volatity was 18.57, the open interest changed by -1 which decreased total open position to 79

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 60.1, which was 7.4 higher than the previous day. The implied volatity was 21.43, the open interest changed by 20 which increased total open position to 81

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 52.6, which was -46.15 lower than the previous day. The implied volatity was 21.00, the open interest changed by 60 which increased total open position to 60

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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