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 1350 CE
Delta: 0.09 Vega: 0.50 Theta: -0.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	2.1 ₹ 1,312.5	-0.1 -62.50	16.35	829 5,18,125	-75 -46,875	1,166 7,28,750
8 Dec	1273.80	1.9 ₹ 1,187.5	-1.3 -812.50	16.07	852 5,32,500	-24 -15,000	1,243 7,76,875
5 Dec	1282.50	3.25 ₹ 2,031.25	-0.45 -281.25	15.04	1,126 7,03,750	-9 -5,625	1,269 7,93,125
4 Dec	1280.00	3.65 ₹ 2,281.25	0.25 156.25	16.01	747 4,66,875	191 1,19,375	1,277 7,98,125
3 Dec	1270.70	3.35 ₹ 2,093.75	0.35 218.75	16.67	806 5,03,750	-24 -15,000	1,077 6,73,125
2 Dec	1258.00	3.05 ₹ 1,906.25	-1.8 -1125.00	17.06	1,440 9,00,000	0 0	1,100 6,87,500
1 Dec	1275.70	4.75 ₹ 2,968.75	-1.15 -718.75	16.58	1,185 7,40,625	86 53,750	1,097 6,85,625
28 Nov	1279.70	6.15 ₹ 3,843.75	-1.1 -687.50	15.84	786 4,91,250	1 625	1,010 6,31,250
27 Nov	1287.30	7.15 ₹ 4,468.75	-0.3 -187.50	15.85	1,624 10,15,000	191 1,19,375	1,012 6,32,500
26 Nov	1290.20	7.4 ₹ 4,625	2.9 1812.50	15.03	1,532 9,57,500	79 49,375	823 5,14,375
25 Nov	1266.30	4.45 ₹ 2,781.25	-1.95 -1218.75	15.89	945 5,90,625	28 17,500	747 4,66,875
24 Nov	1269.00	6.05 ₹ 3,781.25	-1.1 -687.50	17.31	597 3,73,125	144 90,000	718 4,48,750
21 Nov	1275.80	7.05 ₹ 4,406.25	-3.25 -2031.25	16.01	734 4,58,750	89 55,625	575 3,59,375
20 Nov	1285.20	10.2 ₹ 6,375	2.85 1781.25	16.30	740 4,62,500	22 13,750	458 2,86,250
19 Nov	1270.40	7.35 ₹ 4,593.75	-1.05 -656.25	16.60	588 3,67,500	334 2,08,750	436 2,72,500
18 Nov	1265.40	8 ₹ 5,000	1.7 1062.50	18.07	159 99,375	44 27,500	102 63,750
17 Nov	1249.60	6.35 ₹ 3,968.75	-17.3 -10812.50	18.36	88 55,000	54 33,750	54 33,750

14 Nov	1241.60	23.65 ₹ 14,781.25	0 0.00	5.32	0 0	0 0	0 0
13 Nov	1225.20	23.65 ₹ 14,781.25	0 0.00	6.17	0 0	0 0	0 0
12 Nov	1221.60	23.65 ₹ 14,781.25	0 0.00	6.67	0 0	0 0	0 0
11 Nov	1222.50	23.65 ₹ 14,781.25	0 0.00	6.34	0 0	0 0	0 0
10 Nov	1217.00	23.65 ₹ 14,781.25	0 0.00	6.56	0 0	0 0	0 0
7 Nov	1222.80	23.65 ₹ 14,781.25	0 0.00	5.93	0 0	0 0	0 0
6 Nov	1228.50	23.65 ₹ 14,781.25	0 0.00	5.69	0 0	0 0	0 0
3 Nov	1233.70	23.65 ₹ 14,781.25	0 0.00	5.20	0 0	0 0	0 0
31 Oct	1232.80	23.65 ₹ 14,781.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	23.65 ₹ 14,781.25	0 0.00	4.57	0 0	0 0	0 0
29 Oct	1248.80	23.65 ₹ 14,781.25	0 0.00	4.16	0 0	0 0	0 0

For Axis Bank Limited - strike price 1350 expiring on 30DEC2025

Delta for 1350 CE is 0.09

Historical price for 1350 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 2.1, which was -0.1 lower than the previous day. The implied volatity was 16.35, the open interest changed by -75 which decreased total open position to 1166

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 1.9, which was -1.3 lower than the previous day. The implied volatity was 16.07, the open interest changed by -24 which decreased total open position to 1243

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 3.25, which was -0.45 lower than the previous day. The implied volatity was 15.04, the open interest changed by -9 which decreased total open position to 1269

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 3.65, which was 0.25 higher than the previous day. The implied volatity was 16.01, the open interest changed by 191 which increased total open position to 1277

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was 16.67, the open interest changed by -24 which decreased total open position to 1077

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 3.05, which was -1.8 lower than the previous day. The implied volatity was 17.06, the open interest changed by 0 which decreased total open position to 1100

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 4.75, which was -1.15 lower than the previous day. The implied volatity was 16.58, the open interest changed by 86 which increased total open position to 1097

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 6.15, which was -1.1 lower than the previous day. The implied volatity was 15.84, the open interest changed by 1 which increased total open position to 1010

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 7.15, which was -0.3 lower than the previous day. The implied volatity was 15.85, the open interest changed by 191 which increased total open position to 1012

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 7.4, which was 2.9 higher than the previous day. The implied volatity was 15.03, the open interest changed by 79 which increased total open position to 823

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 4.45, which was -1.95 lower than the previous day. The implied volatity was 15.89, the open interest changed by 28 which increased total open position to 747

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 6.05, which was -1.1 lower than the previous day. The implied volatity was 17.31, the open interest changed by 144 which increased total open position to 718

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 7.05, which was -3.25 lower than the previous day. The implied volatity was 16.01, the open interest changed by 89 which increased total open position to 575

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 10.2, which was 2.85 higher than the previous day. The implied volatity was 16.30, the open interest changed by 22 which increased total open position to 458

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 7.35, which was -1.05 lower than the previous day. The implied volatity was 16.60, the open interest changed by 334 which increased total open position to 436

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 8, which was 1.7 higher than the previous day. The implied volatity was 18.07, the open interest changed by 44 which increased total open position to 102

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 6.35, which was -17.3 lower than the previous day. The implied volatity was 18.36, the open interest changed by 54 which increased total open position to 54

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 5.32, 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 23.65, which was 0 lower than the previous day. The implied volatity was 6.17, 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 23.65, which was 0 lower than the previous day. The implied volatity was 6.67, 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 23.65, which was 0 lower than the previous day. The implied volatity was 6.34, 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 23.65, which was 0 lower than the previous day. The implied volatity was 6.56, 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 23.65, which was 0 lower than the previous day. The implied volatity was 5.93, 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 23.65, which was 0 lower than the previous day. The implied volatity was 5.69, 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 23.65, which was 0 lower than the previous day. The implied volatity was 5.20, 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 23.65, 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 23.65, which was 0 lower than the previous day. The implied volatity was 4.57, 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 23.65, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0

AXISBANK 30DEC2025 1350 PE
Delta: -0.93 Vega: 0.41 Theta: 0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	70.5 ₹ 44,062.5	-3.65 -2281.25	14.69	8 5,000	0 0	106 66,250
8 Dec	1273.80	74.15 ₹ 46,343.75	9.15 5718.75	16.60	21 13,125	-2 -1,250	107 66,875
5 Dec	1282.50	64.1 ₹ 40,062.5	-15.9 -9937.50	17.43	22 13,750	1 625	110 68,750
4 Dec	1280.00	80 ₹ 50,000	0.5 312.50	-	0 0	3 1,875	0 0
3 Dec	1270.70	80 ₹ 50,000	0.5 312.50	23.64	6 3,750	3 1,875	109 68,125
2 Dec	1258.00	79.5 ₹ 49,687.5	7.25 4531.25	15.51	1 625	0 0	106 66,250
1 Dec	1275.70	72.2 ₹ 45,125	1.5 937.50	20.88	21 13,125	10 6,250	105 65,625
28 Nov	1279.70	70.7 ₹ 44,187.5	7 4375.00	23.58	36 22,500	16 10,000	95 59,375
27 Nov	1287.30	63.7 ₹ 39,812.5	2.15 1343.75	19.86	36 22,500	18 11,250	78 48,750
26 Nov	1290.20	61.75 ₹ 38,593.75	-14.25 -8906.25	20.43	50 31,250	30 18,750	59 36,875
25 Nov	1266.30	76 ₹ 47,500	-2 -1250.00	17.52	1 625	0 0	29 18,125
24 Nov	1269.00	78 ₹ 48,750	6.95 4343.75	19.39	1 625	0 0	30 18,750
21 Nov	1275.80	71.05 ₹ 44,406.25	3.75 2343.75	18.92	12 7,500	10 6,250	28 17,500
20 Nov	1285.20	67 ₹ 41,875	-11.3 -7062.50	21.64	17 10,625	15 9,375	18 11,250
19 Nov	1270.40	78.3 ₹ 48,937.5	0.3 187.50	21.40	2 1,250	1 625	3 1,875
18 Nov	1265.40	78 ₹ 48,750	-35.2 -22000.00	16.70	2 1,250	0 0	0 0
17 Nov	1249.60	113.2 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
14 Nov	1241.60	113.2 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
13 Nov	1225.20	113.2 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
12 Nov	1221.60	113.2 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
11 Nov	1222.50	113.2 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
10 Nov	1217.00	113.2 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
7 Nov	1222.80	113.2 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
6 Nov	1228.50	113.2 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
3 Nov	1233.70	113.2 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
31 Oct	1232.80	113.2 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
30 Oct	1238.60	113.2 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
29 Oct	1248.80	113.2 ₹ 70,750	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1350 expiring on 30DEC2025

Delta for 1350 PE is -0.93

Historical price for 1350 PE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 70.5, which was -3.65 lower than the previous day. The implied volatity was 14.69, the open interest changed by 0 which decreased total open position to 106

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 74.15, which was 9.15 higher than the previous day. The implied volatity was 16.60, the open interest changed by -2 which decreased total open position to 107

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 64.1, which was -15.9 lower than the previous day. The implied volatity was 17.43, the open interest changed by 1 which increased total open position to 110

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 80, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 80, which was 0.5 higher than the previous day. The implied volatity was 23.64, the open interest changed by 3 which increased total open position to 109

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 79.5, which was 7.25 higher than the previous day. The implied volatity was 15.51, the open interest changed by 0 which decreased total open position to 106

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 72.2, which was 1.5 higher than the previous day. The implied volatity was 20.88, the open interest changed by 10 which increased total open position to 105

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 70.7, which was 7 higher than the previous day. The implied volatity was 23.58, the open interest changed by 16 which increased total open position to 95

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 63.7, which was 2.15 higher than the previous day. The implied volatity was 19.86, the open interest changed by 18 which increased total open position to 78

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 61.75, which was -14.25 lower than the previous day. The implied volatity was 20.43, the open interest changed by 30 which increased total open position to 59

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 76, which was -2 lower than the previous day. The implied volatity was 17.52, the open interest changed by 0 which decreased total open position to 29

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 78, which was 6.95 higher than the previous day. The implied volatity was 19.39, the open interest changed by 0 which decreased total open position to 30

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 71.05, which was 3.75 higher than the previous day. The implied volatity was 18.92, the open interest changed by 10 which increased total open position to 28

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 67, which was -11.3 lower than the previous day. The implied volatity was 21.64, the open interest changed by 15 which increased total open position to 18

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 78.3, which was 0.3 higher than the previous day. The implied volatity was 21.40, the open interest changed by 1 which increased total open position to 3

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 78, which was -35.2 lower than the previous day. The implied volatity was 16.70, 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 113.2, 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 113.2, 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 113.2, 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 113.2, 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 113.2, 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 113.2, 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 113.2, 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 113.2, 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 113.2, 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 113.2, 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 113.2, 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 113.2, 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