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 1380 CE
Delta: 0.04 Vega: 0.28 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	0.95 ₹ 593.75	-0.05 -31.25	17.97	91 56,875	-19 -11,875	430 2,68,750
8 Dec	1273.80	0.95 ₹ 593.75	-0.45 -281.25	17.98	189 1,18,125	8 5,000	449 2,80,625
5 Dec	1282.50	1.35 ₹ 843.75	-0.25 -156.25	16.15	151 94,375	0 0	440 2,75,000
4 Dec	1280.00	1.5 ₹ 937.5	0 0.00	16.79	107 66,875	-20 -12,500	440 2,75,000
3 Dec	1270.70	1.5 ₹ 937.5	0.1 62.50	17.60	145 90,625	10 6,250	457 2,85,625
2 Dec	1258.00	1.3 ₹ 812.5	-0.9 -562.50	17.72	119 74,375	16 10,000	446 2,78,750
1 Dec	1275.70	2.2 ₹ 1,375	-0.45 -281.25	17.41	446 2,78,750	108 67,500	430 2,68,750
28 Nov	1279.70	2.75 ₹ 1,718.75	-0.65 -406.25	16.35	187 1,16,875	18 11,250	323 2,01,875
27 Nov	1287.30	3.45 ₹ 2,156.25	-0.1 -62.50	16.55	391 2,44,375	33 20,625	305 1,90,625
26 Nov	1290.20	3.55 ₹ 2,218.75	1.4 875.00	15.80	374 2,33,750	89 55,625	273 1,70,625
25 Nov	1266.30	2.1 ₹ 1,312.5	-1.3 -812.50	16.59	177 1,10,625	-19 -11,875	181 1,13,125
24 Nov	1269.00	3.3 ₹ 2,062.5	-0.6 -375.00	18.25	154 96,250	33 20,625	200 1,25,000
21 Nov	1275.80	3.85 ₹ 2,406.25	-1.8 -1125.00	16.97	223 1,39,375	16 10,000	166 1,03,750
20 Nov	1285.20	5.55 ₹ 3,468.75	1.25 781.25	16.97	157 98,125	77 48,125	150 93,750

19 Nov	1270.40	4.2 ₹ 2,625	-0.7 -437.50	17.59	136 85,000	40 25,000	73 45,625
18 Nov	1265.40	4.75 ₹ 2,968.75	-1.75 -1093.75	18.96	43 26,875	32 20,000	32 20,000
17 Nov	1249.60	6.5 ₹ 4,062.5	0 0.00	6.70	0 0	0 0	0 0

For Axis Bank Limited - strike price 1380 expiring on 30DEC2025

Delta for 1380 CE is 0.04

Historical price for 1380 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 17.97, the open interest changed by -19 which decreased total open position to 430

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 17.98, the open interest changed by 8 which increased total open position to 449

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 16.15, the open interest changed by 0 which decreased total open position to 440

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 16.79, the open interest changed by -20 which decreased total open position to 440

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 1.5, which was 0.1 higher than the previous day. The implied volatity was 17.60, the open interest changed by 10 which increased total open position to 457

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 1.3, which was -0.9 lower than the previous day. The implied volatity was 17.72, the open interest changed by 16 which increased total open position to 446

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was 17.41, the open interest changed by 108 which increased total open position to 430

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 2.75, which was -0.65 lower than the previous day. The implied volatity was 16.35, the open interest changed by 18 which increased total open position to 323

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 3.45, which was -0.1 lower than the previous day. The implied volatity was 16.55, the open interest changed by 33 which increased total open position to 305

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 3.55, which was 1.4 higher than the previous day. The implied volatity was 15.80, the open interest changed by 89 which increased total open position to 273

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 2.1, which was -1.3 lower than the previous day. The implied volatity was 16.59, the open interest changed by -19 which decreased total open position to 181

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 3.3, which was -0.6 lower than the previous day. The implied volatity was 18.25, the open interest changed by 33 which increased total open position to 200

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 3.85, which was -1.8 lower than the previous day. The implied volatity was 16.97, the open interest changed by 16 which increased total open position to 166

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 5.55, which was 1.25 higher than the previous day. The implied volatity was 16.97, the open interest changed by 77 which increased total open position to 150

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 4.2, which was -0.7 lower than the previous day. The implied volatity was 17.59, the open interest changed by 40 which increased total open position to 73

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 4.75, which was -1.75 lower than the previous day. The implied volatity was 18.96, the open interest changed by 32 which increased total open position to 32

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 6.70, the open interest changed by 0 which decreased total open position to 0

AXISBANK 30DEC2025 1380 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	94 ₹ 58,750	2.25 1406.25	-	0 0	0 0	0 0
8 Dec	1273.80	94 ₹ 58,750	2.25 1406.25	-	2 1,250	1 625	61 38,125
5 Dec	1282.50	91.75 ₹ 57,343.75	-14 -8750.00	-	0 0	0 0	0 0
4 Dec	1280.00	91.75 ₹ 57,343.75	-14 -8750.00	-	0 0	0 0	0 0
3 Dec	1270.70	91.75 ₹ 57,343.75	-14 -8750.00	-	0 0	0 0	0 0
2 Dec	1258.00	91.75 ₹ 57,343.75	-14 -8750.00	-	0 0	0 0	0 0
1 Dec	1275.70	91.75 ₹ 57,343.75	-14 -8750.00	-	0 0	0 0	0 0
28 Nov	1279.70	91.75 ₹ 57,343.75	-14 -8750.00	-	0 0	59 36,875	0 0
27 Nov	1287.30	91.75 ₹ 57,343.75	-14 -8750.00	23.79	71 44,375	56 35,000	57 35,625
26 Nov	1290.20	105.75 ₹ 66,093.75	-128.25 -80156.25	-	0 0	0 0	0 0
25 Nov	1266.30	105.75 ₹ 66,093.75	-128.25 -80156.25	-	0 0	0 0	0 0
24 Nov	1269.00	105.75 ₹ 66,093.75	-128.25 -80156.25	-	0 0	0 0	0 0
21 Nov	1275.80	105.75 ₹ 66,093.75	-128.25 -80156.25	-	0 0	0 0	0 0
20 Nov	1285.20	105.75 ₹ 66,093.75	-128.25 -80156.25	-	0 0	0 0	0 0
19 Nov	1270.40	105.75 ₹ 66,093.75	-128.25 -80156.25	-	0 0	1 625	0 0
18 Nov	1265.40	105.75 ₹ 66,093.75	-128.25 -80156.25	18.72	1 625	0 0	0 0
17 Nov	1249.60	234 ₹ 1,46,250	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1380 expiring on 30DEC2025

Delta for 1380 PE is -

Historical price for 1380 PE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 94, which was 2.25 higher 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 94, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 61

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 91.75, which was -14 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 91.75, which was -14 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 91.75, which was -14 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 91.75, which was -14 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 91.75, which was -14 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 91.75, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 0

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 91.75, which was -14 lower than the previous day. The implied volatity was 23.79, the open interest changed by 56 which increased total open position to 57

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 105.75, which was -128.25 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 105.75, which was -128.25 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 105.75, which was -128.25 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 105.75, which was -128.25 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 105.75, which was -128.25 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 105.75, which was -128.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 105.75, which was -128.25 lower than the previous day. The implied volatity was 18.72, 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 234, 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