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 1420 CE
Delta: 0.01 Vega: 0.11 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	0.3 ₹ 187.5	0 0.00	19.53	76 47,500	-1 -625	1,033 6,45,625
8 Dec	1273.80	0.3 ₹ 187.5	-0.2 -125.00	19.45	73 45,625	-4 -2,500	1,034 6,46,250
5 Dec	1282.50	0.45 ₹ 281.25	-0.05 -31.25	17.72	44 27,500	-4 -2,500	1,037 6,48,125
4 Dec	1280.00	0.5 ₹ 312.5	-0.15 -93.75	18.15	4 2,500	0 0	1,041 6,50,625
3 Dec	1270.70	0.65 ₹ 406.25	0.05 31.25	19.53	18 11,250	-9 -5,625	1,041 6,50,625
2 Dec	1258.00	0.55 ₹ 343.75	-0.3 -187.50	19.49	67 41,875	-12 -7,500	1,050 6,56,250

1 Dec	1275.70	0.8 ₹ 500	-0.1 -62.50	18.59	61 38,125	-4 -2,500	1,063 6,64,375
28 Nov	1279.70	0.9 ₹ 562.5	-0.3 -187.50	17.13	128 80,000	36 22,500	1,067 6,66,875
27 Nov	1287.30	1.15 ₹ 718.75	-0.2 -125.00	17.19	659 4,11,875	360 2,25,000	1,031 6,44,375
26 Nov	1290.20	1.3 ₹ 812.5	0.2 125.00	16.82	1,129 7,05,625	559 3,49,375	671 4,19,375
25 Nov	1266.30	1.1 ₹ 687.5	-0.55 -343.75	18.71	58 36,250	10 6,250	111 69,375
24 Nov	1269.00	1.6 ₹ 1,000	-0.2 -125.00	19.77	67 41,875	31 19,375	102 63,750
21 Nov	1275.80	1.8 ₹ 1,125	-0.9 -562.50	18.35	67 41,875	-32 -20,000	68 42,500
20 Nov	1285.20	2.7 ₹ 1,687.5	0.5 312.50	18.37	165 1,03,125	80 50,000	101 63,125
19 Nov	1270.40	2.2 ₹ 1,375	-1.85 -1156.25	19.21	63 39,375	19 11,875	19 11,875

For Axis Bank Limited - strike price 1420 expiring on 30DEC2025

Delta for 1420 CE is 0.01

Historical price for 1420 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 19.53, the open interest changed by -1 which decreased total open position to 1033

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 19.45, the open interest changed by -4 which decreased total open position to 1034

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 17.72, the open interest changed by -4 which decreased total open position to 1037

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 18.15, the open interest changed by 0 which decreased total open position to 1041

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 19.53, the open interest changed by -9 which decreased total open position to 1041

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 19.49, the open interest changed by -12 which decreased total open position to 1050

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 18.59, the open interest changed by -4 which decreased total open position to 1063

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 17.13, the open interest changed by 36 which increased total open position to 1067

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 17.19, the open interest changed by 360 which increased total open position to 1031

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 1.3, which was 0.2 higher than the previous day. The implied volatity was 16.82, the open interest changed by 559 which increased total open position to 671

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was 18.71, the open interest changed by 10 which increased total open position to 111

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 1.6, which was -0.2 lower than the previous day. The implied volatity was 19.77, the open interest changed by 31 which increased total open position to 102

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 1.8, which was -0.9 lower than the previous day. The implied volatity was 18.35, the open interest changed by -32 which decreased total open position to 68

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 2.7, which was 0.5 higher than the previous day. The implied volatity was 18.37, the open interest changed by 80 which increased total open position to 101

On 19 Nov AXISBANK was trading at 1270.40. The strike last trading price was 2.2, which was -1.85 lower than the previous day. The implied volatity was 19.21, the open interest changed by 19 which increased total open position to 19

AXISBANK 30DEC2025 1420 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	144.9 ₹ 90,562.5	0.35 218.75	-	0 0	0 0	0 0
8 Dec	1273.80	144.9 ₹ 90,562.5	0.35 218.75	-	0 0	0 0	3 1,875
5 Dec	1282.50	144.9 ₹ 90,562.5	0.35 218.75	-	0 0	0 0	0 0
4 Dec	1280.00	144.9 ₹ 90,562.5	0.35 218.75	-	0 0	0 0	0 0
3 Dec	1270.70	144.9 ₹ 90,562.5	0.35 218.75	-	0 0	0 0	0 0
2 Dec	1258.00	144.9 ₹ 90,562.5	0.35 218.75	-	0 0	0 0	0 0
1 Dec	1275.70	144.9 ₹ 90,562.5	0.35 218.75	-	0 0	0 0	0 0
28 Nov	1279.70	144.9 ₹ 90,562.5	0.35 218.75	-	0 0	0 0	0 0
27 Nov	1287.30	144.9 ₹ 90,562.5	0.35 218.75	-	0 0	0 0	0 0
26 Nov	1290.20	144.9 ₹ 90,562.5	0.35 218.75	-	0 0	0 0	0 0
25 Nov	1266.30	144.9 ₹ 90,562.5	0.35 218.75	24.92	3 1,875	0 0	3 1,875
24 Nov	1269.00	144.55 ₹ 90,343.75	-126.4 -79000.00	26.35	3 1,875	0 0	0 0
21 Nov	1275.80	270.95 ₹ 1,69,343.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1285.20	270.95 ₹ 1,69,343.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1270.40	270.95 ₹ 1,69,343.75	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1420 expiring on 30DEC2025

Delta for 1420 PE is -

Historical price for 1420 PE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 144.9, which was 0.35 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 144.9, which was 0.35 higher 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 144.9, which was 0.35 higher 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 144.9, which was 0.35 higher 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 144.9, which was 0.35 higher 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 144.9, which was 0.35 higher 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 144.9, which was 0.35 higher 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 144.9, which was 0.35 higher 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 144.9, which was 0.35 higher 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 144.9, which was 0.35 higher 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 144.9, which was 0.35 higher than the previous day. The implied volatity was 24.92, the open interest changed by 0 which decreased total open position to 3

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 144.55, which was -126.4 lower than the previous day. The implied volatity was 26.35, 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 270.95, 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 270.95, 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 270.95, 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