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 1370 CE
Delta: 0.05 Vega: 0.34 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	1.2 ₹ 750	-0.1 -62.50	17.34	94 58,750	-4 -2,500	245 1,53,125
8 Dec	1273.80	1.15 ₹ 718.75	-0.6 -375.00	17.25	262 1,63,750	-1 -625	248 1,55,000
5 Dec	1282.50	1.8 ₹ 1,125	-0.2 -125.00	15.76	282 1,76,250	-16 -10,000	252 1,57,500
4 Dec	1280.00	2.05 ₹ 1,281.25	0.1 62.50	16.58	176 1,10,000	20 12,500	268 1,67,500
3 Dec	1270.70	1.95 ₹ 1,218.75	0.2 125.00	17.27	260 1,62,500	28 17,500	254 1,58,750

2 Dec	1258.00	1.75 ₹ 1,093.75	-1.05 -656.25	17.54	406 2,53,750	-91 -56,875	222 1,38,750
1 Dec	1275.70	2.8 ₹ 1,750	-0.7 -437.50	17.05	265 1,65,625	-58 -36,250	313 1,95,625
28 Nov	1279.70	3.55 ₹ 2,218.75	-0.95 -593.75	16.09	173 1,08,125	-22 -13,750	369 2,30,625
27 Nov	1287.30	4.45 ₹ 2,781.25	-0.15 -93.75	16.36	391 2,44,375	95 59,375	391 2,44,375
26 Nov	1290.20	4.5 ₹ 2,812.5	1.75 1093.75	15.49	328 2,05,000	61 38,125	296 1,85,000
25 Nov	1266.30	2.7 ₹ 1,687.5	-1.4 -875.00	16.35	360 2,25,000	85 53,125	235 1,46,875
24 Nov	1269.00	4.1 ₹ 2,562.5	-0.75 -468.75	18.02	125 78,125	24 15,000	149 93,125
21 Nov	1275.80	4.6 ₹ 2,875	-2.25 -1406.25	16.53	76 47,500	5 3,125	125 78,125
20 Nov	1285.20	7.1 ₹ 4,437.5	1.85 1156.25	17.00	122 76,250	55 34,375	118 73,750
19 Nov	1270.40	5.3 ₹ 3,312.5	-13.8 -8625.00	17.52	142 88,750	62 38,750	62 38,750
18 Nov	1265.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	1249.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1370 expiring on 30DEC2025

Delta for 1370 CE is 0.05

Historical price for 1370 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 17.34, the open interest changed by -4 which decreased total open position to 245

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 1.15, which was -0.6 lower than the previous day. The implied volatity was 17.25, the open interest changed by -1 which decreased total open position to 248

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 15.76, the open interest changed by -16 which decreased total open position to 252

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 2.05, which was 0.1 higher than the previous day. The implied volatity was 16.58, the open interest changed by 20 which increased total open position to 268

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 1.95, which was 0.2 higher than the previous day. The implied volatity was 17.27, the open interest changed by 28 which increased total open position to 254

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 1.75, which was -1.05 lower than the previous day. The implied volatity was 17.54, the open interest changed by -91 which decreased total open position to 222

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 2.8, which was -0.7 lower than the previous day. The implied volatity was 17.05, the open interest changed by -58 which decreased total open position to 313

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 3.55, which was -0.95 lower than the previous day. The implied volatity was 16.09, the open interest changed by -22 which decreased total open position to 369

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 4.45, which was -0.15 lower than the previous day. The implied volatity was 16.36, the open interest changed by 95 which increased total open position to 391

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 4.5, which was 1.75 higher than the previous day. The implied volatity was 15.49, the open interest changed by 61 which increased total open position to 296

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 2.7, which was -1.4 lower than the previous day. The implied volatity was 16.35, the open interest changed by 85 which increased total open position to 235

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 4.1, which was -0.75 lower than the previous day. The implied volatity was 18.02, the open interest changed by 24 which increased total open position to 149

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 4.6, which was -2.25 lower than the previous day. The implied volatity was 16.53, the open interest changed by 5 which increased total open position to 125

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 7.1, which was 1.85 higher than the previous day. The implied volatity was 17.00, the open interest changed by 55 which increased total open position to 118

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 5.3, which was -13.8 lower than the previous day. The implied volatity was 17.52, the open interest changed by 62 which increased total open position to 62

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 0, 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 0, 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 1370 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	128.45 ₹ 80,281.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1273.80	128.45 ₹ 80,281.25	0 0.00	-	0 0	0 0	0 0
5 Dec	1282.50	128.45 ₹ 80,281.25	0 0.00	-	0 0	0 0	0 0
4 Dec	1280.00	128.45 ₹ 80,281.25	0 0.00	-	0 0	0 0	0 0
3 Dec	1270.70	128.45 ₹ 80,281.25	0 0.00	-	0 0	0 0	0 0
2 Dec	1258.00	128.45 ₹ 80,281.25	0 0.00	-	0 0	0 0	0 0
1 Dec	1275.70	128.45 ₹ 80,281.25	0 0.00	-	0 0	0 0	0 0
28 Nov	1279.70	128.45 ₹ 80,281.25	0 0.00	-	0 0	0 0	0 0
27 Nov	1287.30	128.45 ₹ 80,281.25	0 0.00	-	0 0	0 0	0 0
26 Nov	1290.20	128.45 ₹ 80,281.25	0 0.00	-	0 0	0 0	0 0
25 Nov	1266.30	128.45 ₹ 80,281.25	0 0.00	-	0 0	0 0	0 0
24 Nov	1269.00	128.45 ₹ 80,281.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1275.80	128.45 ₹ 80,281.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1285.20	128.45 ₹ 80,281.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1270.40	128.45 ₹ 80,281.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1265.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	1249.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1370 expiring on 30DEC2025

Delta for 1370 PE is -

Historical price for 1370 PE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 128.45, 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 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 128.45, 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 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 128.45, 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 Dec AXISBANK was trading at 1280.00. The strike last trading price was 128.45, 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 Dec AXISBANK was trading at 1270.70. The strike last trading price was 128.45, 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 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 128.45, 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 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 128.45, 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 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 128.45, 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 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 128.45, 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 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 128.45, 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 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 128.45, 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 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 128.45, 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 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 128.45, 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 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 128.45, 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 128.45, 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