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 1390 CE
Delta: 0.04 Vega: 0.25 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	0.85 ₹ 531.25	0.1 62.50	18.96	12 7,500	0 0	85 53,125
8 Dec	1273.80	0.75 ₹ 468.75	-0.3 -187.50	18.53	74 46,250	-16 -10,000	86 53,750
5 Dec	1282.50	1.1 ₹ 687.5	-0.15 -93.75	16.79	41 25,625	-8 -5,000	101 63,125
4 Dec	1280.00	1.25 ₹ 781.25	0.15 93.75	17.46	42 26,250	-14 -8,750	108 67,500
3 Dec	1270.70	1.1 ₹ 687.5	0 0.00	17.77	53 33,125	-2 -1,250	122 76,250
2 Dec	1258.00	1.1 ₹ 687.5	-0.55 -343.75	18.36	137 85,625	-75 -46,875	124 77,500
1 Dec	1275.70	1.6 ₹ 1,000	-0.4 -250.00	17.46	116 72,500	-16 -10,000	200 1,25,000
28 Nov	1279.70	2.05 ₹ 1,281.25	-0.55 -343.75	16.47	145 90,625	6 3,750	216 1,35,000
27 Nov	1287.30	2.65 ₹ 1,656.25	-0.1 -62.50	16.73	414 2,58,750	71 44,375	210 1,31,250
26 Nov	1290.20	2.75 ₹ 1,718.75	1 625.00	16.03	197 1,23,125	39 24,375	138 86,250
25 Nov	1266.30	1.7 ₹ 1,062.5	-1.15 -718.75	16.98	337 2,10,625	-111 -69,375	99 61,875
24 Nov	1269.00	2.75 ₹ 1,718.75	-0.45 -281.25	18.65	292 1,82,500	134 83,750	210 1,31,250
21 Nov	1275.80	3.05 ₹ 1,906.25	-12.25 -7656.25	17.14	120 75,000	75 46,875	75 46,875

20 Nov	1285.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	1270.40	0 ₹ 0	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 1390 expiring on 30DEC2025

Delta for 1390 CE is 0.04

Historical price for 1390 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 0.85, which was 0.1 higher than the previous day. The implied volatity was 18.96, the open interest changed by 0 which decreased total open position to 85

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 0.75, which was -0.3 lower than the previous day. The implied volatity was 18.53, the open interest changed by -16 which decreased total open position to 86

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 16.79, the open interest changed by -8 which decreased total open position to 101

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 17.46, the open interest changed by -14 which decreased total open position to 108

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 17.77, the open interest changed by -2 which decreased total open position to 122

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was 18.36, the open interest changed by -75 which decreased total open position to 124

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 17.46, the open interest changed by -16 which decreased total open position to 200

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 2.05, which was -0.55 lower than the previous day. The implied volatity was 16.47, the open interest changed by 6 which increased total open position to 216

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 2.65, which was -0.1 lower than the previous day. The implied volatity was 16.73, the open interest changed by 71 which increased total open position to 210

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 2.75, which was 1 higher than the previous day. The implied volatity was 16.03, the open interest changed by 39 which increased total open position to 138

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 1.7, which was -1.15 lower than the previous day. The implied volatity was 16.98, the open interest changed by -111 which decreased total open position to 99

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 2.75, which was -0.45 lower than the previous day. The implied volatity was 18.65, the open interest changed by 134 which increased total open position to 210

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 3.05, which was -12.25 lower than the previous day. The implied volatity was 17.14, the open interest changed by 75 which increased total open position to 75

On 20 Nov AXISBANK was trading at 1285.20. 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 19 Nov AXISBANK was trading at 1270.40. 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 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 1390 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	144.4 ₹ 90,250	0 0.00	-	0 0	0 0	0 0
8 Dec	1273.80	144.4 ₹ 90,250	0 0.00	-	0 0	0 0	0 0
5 Dec	1282.50	144.4 ₹ 90,250	0 0.00	-	0 0	0 0	0 0
4 Dec	1280.00	144.4 ₹ 90,250	0 0.00	-	0 0	0 0	0 0
3 Dec	1270.70	144.4 ₹ 90,250	0 0.00	-	0 0	0 0	0 0
2 Dec	1258.00	144.4 ₹ 90,250	0 0.00	-	0 0	0 0	0 0
1 Dec	1275.70	144.4 ₹ 90,250	0 0.00	-	0 0	0 0	0 0
28 Nov	1279.70	144.4 ₹ 90,250	0 0.00	-	0 0	0 0	0 0
27 Nov	1287.30	144.4 ₹ 90,250	0 0.00	-	0 0	0 0	0 0
26 Nov	1290.20	144.4 ₹ 90,250	0 0.00	-	0 0	0 0	0 0
25 Nov	1266.30	144.4 ₹ 90,250	0 0.00	-	0 0	0 0	0 0
24 Nov	1269.00	144.4 ₹ 90,250	0 0.00	-	0 0	0 0	0 0
21 Nov	1275.80	144.4 ₹ 90,250	0 0.00	-	0 0	0 0	0 0
20 Nov	1285.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	1270.40	0 ₹ 0	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 1390 expiring on 30DEC2025

Delta for 1390 PE is -

Historical price for 1390 PE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 144.4, 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 144.4, 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 144.4, 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 144.4, 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 144.4, 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 144.4, 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 144.4, 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 144.4, 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 144.4, 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 144.4, 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 144.4, 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 144.4, 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 144.4, 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