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 1400 CE
Delta: 0.03 Vega: 0.19 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	0.6 ₹ 375	0 0.00	19.13	208 1,30,000	-47 -29,375	2,154 13,46,250
8 Dec	1273.80	0.5 ₹ 312.5	-0.3 -187.50	18.54	329 2,05,625	-32 -20,000	2,201 13,75,625
5 Dec	1282.50	0.8 ₹ 500	-0.2 -125.00	17.04	154 96,250	-1 -625	2,233 13,95,625
4 Dec	1280.00	1 ₹ 625	0.1 62.50	17.95	227 1,41,875	-38 -23,750	2,235 13,96,875
3 Dec	1270.70	0.85 ₹ 531.25	-0.05 -31.25	18.12	237 1,48,125	26 16,250	2,275 14,21,875
2 Dec	1258.00	0.9 ₹ 562.5	-0.35 -218.75	18.85	330 2,06,250	-73 -45,625	2,248 14,05,000
1 Dec	1275.70	1.25 ₹ 781.25	-0.3 -187.50	17.80	1,041 6,50,625	469 2,93,125	2,323 14,51,875
28 Nov	1279.70	1.6 ₹ 1,000	-0.45 -281.25	16.77	1,088 6,80,000	600 3,75,000	1,853 11,58,125
27 Nov	1287.30	2.05 ₹ 1,281.25	-0.1 -62.50	16.95	2,501 15,63,125	-29 -18,125	1,253 7,83,125

26 Nov	1290.20	2.1 ₹ 1,312.5	0.7 437.50	16.22	2,212 13,82,500	551 3,44,375	1,271 7,94,375
25 Nov	1266.30	1.35 ₹ 843.75	-0.95 -593.75	17.29	390 2,43,750	86 53,750	720 4,50,000
24 Nov	1269.00	2.1 ₹ 1,312.5	-0.5 -312.50	18.66	474 2,96,250	75 46,875	634 3,96,250
21 Nov	1275.80	2.35 ₹ 1,468.75	-1.5 -937.50	17.22	456 2,85,000	204 1,27,500	559 3,49,375
20 Nov	1285.20	3.8 ₹ 2,375	0.9 562.50	17.61	475 2,96,875	4 2,500	354 2,21,250
19 Nov	1270.40	2.8 ₹ 1,750	-0.6 -375.00	18.07	489 3,05,625	140 87,500	328 2,05,000
18 Nov	1265.40	3.3 ₹ 2,062.5	0.65 406.25	19.46	362 2,26,250	166 1,03,750	187 1,16,875
17 Nov	1249.60	2.75 ₹ 1,718.75	-2.4 -1500.00	19.96	33 20,625	22 13,750	22 13,750

For Axis Bank Limited - strike price 1400 expiring on 30DEC2025

Delta for 1400 CE is 0.03

Historical price for 1400 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 19.13, the open interest changed by -47 which decreased total open position to 2154

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 18.54, the open interest changed by -32 which decreased total open position to 2201

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 17.04, the open interest changed by -1 which decreased total open position to 2233

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 17.95, the open interest changed by -38 which decreased total open position to 2235

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 18.12, the open interest changed by 26 which increased total open position to 2275

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 18.85, the open interest changed by -73 which decreased total open position to 2248

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 1.25, which was -0.3 lower than the previous day. The implied volatity was 17.80, the open interest changed by 469 which increased total open position to 2323

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 16.77, the open interest changed by 600 which increased total open position to 1853

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 2.05, which was -0.1 lower than the previous day. The implied volatity was 16.95, the open interest changed by -29 which decreased total open position to 1253

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 2.1, which was 0.7 higher than the previous day. The implied volatity was 16.22, the open interest changed by 551 which increased total open position to 1271

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 1.35, which was -0.95 lower than the previous day. The implied volatity was 17.29, the open interest changed by 86 which increased total open position to 720

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 2.1, which was -0.5 lower than the previous day. The implied volatity was 18.66, the open interest changed by 75 which increased total open position to 634

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 2.35, which was -1.5 lower than the previous day. The implied volatity was 17.22, the open interest changed by 204 which increased total open position to 559

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 3.8, which was 0.9 higher than the previous day. The implied volatity was 17.61, the open interest changed by 4 which increased total open position to 354

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 2.8, which was -0.6 lower than the previous day. The implied volatity was 18.07, the open interest changed by 140 which increased total open position to 328

On 18 Nov AXISBANK was trading at 1265.40. The strike last trading price was 3.3, which was 0.65 higher than the previous day. The implied volatity was 19.46, the open interest changed by 166 which increased total open position to 187

On 17 Nov AXISBANK was trading at 1249.60. The strike last trading price was 2.75, which was -2.4 lower than the previous day. The implied volatity was 19.96, the open interest changed by 22 which increased total open position to 22

AXISBANK 30DEC2025 1400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	111.5 ₹ 69,687.5	-8.5 -5312.50	-	0 0	0 0	0 0
8 Dec	1273.80	111.5 ₹ 69,687.5	-8.5 -5312.50	-	0 0	0 0	3 1,875
5 Dec	1282.50	111.5 ₹ 69,687.5	-8.5 -5312.50	-	0 0	0 0	0 0
4 Dec	1280.00	111.5 ₹ 69,687.5	-8.5 -5312.50	-	0 0	0 0	0 0
3 Dec	1270.70	111.5 ₹ 69,687.5	-8.5 -5312.50	-	0 0	0 0	0 0
2 Dec	1258.00	111.5 ₹ 69,687.5	-8.5 -5312.50	-	0 0	0 0	0 0
1 Dec	1275.70	111.5 ₹ 69,687.5	-8.5 -5312.50	-	0 0	0 0	0 0
28 Nov	1279.70	111.5 ₹ 69,687.5	-8.5 -5312.50	-	0 0	0 0	0 0
27 Nov	1287.30	111.5 ₹ 69,687.5	-8.5 -5312.50	-	0 0	0 0	0 0
26 Nov	1290.20	111.5 ₹ 69,687.5	-8.5 -5312.50	-	0 0	0 0	0 0
25 Nov	1266.30	111.5 ₹ 69,687.5	-8.5 -5312.50	-	0 0	2 1,250	0 0
24 Nov	1269.00	111.5 ₹ 69,687.5	-8.5 -5312.50	-	2 1,250	1 625	2 1,250
21 Nov	1275.80	120 ₹ 75,000	-132.35 -82718.75	26.17	1 625	0 0	0 0
20 Nov	1285.20	252.35 ₹ 1,57,718.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1270.40	252.35 ₹ 1,57,718.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1265.40	252.35 ₹ 1,57,718.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1249.60	252.35 ₹ 1,57,718.75	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1400 expiring on 30DEC2025

Delta for 1400 PE is -

Historical price for 1400 PE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 111.5, which was -8.5 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 111.5, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 111.5, which was -8.5 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 111.5, which was -8.5 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 111.5, which was -8.5 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 111.5, which was -8.5 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 111.5, which was -8.5 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 111.5, which was -8.5 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 111.5, which was -8.5 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 111.5, which was -8.5 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 111.5, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 111.5, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 120, which was -132.35 lower than the previous day. The implied volatity was 26.17, 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 252.35, 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 252.35, 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 252.35, 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 252.35, 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