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 1440 CE
Delta: 0.01 Vega: 0.08 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	1275.90	0.2 ₹ 125	-0.05 -31.25	20.39	14 8,750	1 625	595 3,71,875
8 Dec	1273.80	0.25 ₹ 156.25	0 0.00	21.35	149 93,125	-26 -16,250	594 3,71,250
5 Dec	1282.50	0.25 ₹ 156.25	-0.15 -93.75	18.07	171 1,06,875	-17 -10,625	620 3,87,500
4 Dec	1280.00	0.4 ₹ 250	0.05 31.25	19.52	1 625	0 0	637 3,98,125
3 Dec	1270.70	0.35 ₹ 218.75	-0.1 -62.50	19.72	38 23,750	-26 -16,250	636 3,97,500
2 Dec	1258.00	0.45 ₹ 281.25	-0.1 -62.50	20.97	45 28,125	-3 -1,875	662 4,13,750
1 Dec	1275.70	0.5 ₹ 312.5	-0.25 -156.25	19.26	100 62,500	-11 -6,875	683 4,26,875
28 Nov	1279.70	0.75 ₹ 468.75	-0.05 -31.25	18.63	66 41,250	36 22,500	692 4,32,500
27 Nov	1287.30	0.85 ₹ 531.25	-0.05 -31.25	18.33	754 4,71,250	259 1,61,875	654 4,08,750
26 Nov	1290.20	0.95 ₹ 593.75	0.15 93.75	17.91	466 2,91,250	229 1,43,125	395 2,46,875
25 Nov	1266.30	0.7 ₹ 437.5	-0.45 -281.25	19.38	48 30,000	0 0	152 95,000
24 Nov	1269.00	1.15 ₹ 718.75	-0.15 -93.75	20.56	261 1,63,125	103 64,375	152 95,000
21 Nov	1275.80	1.3 ₹ 812.5	-0.55 -343.75	19.16	19 11,875	3 1,875	49 30,625
20 Nov	1285.20	1.85 ₹ 1,156.25	-1.35 -843.75	18.94	59 36,875	46 28,750	46 28,750

For Axis Bank Limited - strike price 1440 expiring on 30DEC2025

Delta for 1440 CE is 0.01

Historical price for 1440 CE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 20.39, the open interest changed by 1 which increased total open position to 595

On 8 Dec AXISBANK was trading at 1273.80. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 21.35, the open interest changed by -26 which decreased total open position to 594

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 18.07, the open interest changed by -17 which decreased total open position to 620

On 4 Dec AXISBANK was trading at 1280.00. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 19.52, the open interest changed by 0 which decreased total open position to 637

On 3 Dec AXISBANK was trading at 1270.70. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 19.72, the open interest changed by -26 which decreased total open position to 636

On 2 Dec AXISBANK was trading at 1258.00. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 20.97, the open interest changed by -3 which decreased total open position to 662

On 1 Dec AXISBANK was trading at 1275.70. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 19.26, the open interest changed by -11 which decreased total open position to 683

On 28 Nov AXISBANK was trading at 1279.70. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 18.63, the open interest changed by 36 which increased total open position to 692

On 27 Nov AXISBANK was trading at 1287.30. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 18.33, the open interest changed by 259 which increased total open position to 654

On 26 Nov AXISBANK was trading at 1290.20. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 17.91, the open interest changed by 229 which increased total open position to 395

On 25 Nov AXISBANK was trading at 1266.30. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 19.38, the open interest changed by 0 which decreased total open position to 152

On 24 Nov AXISBANK was trading at 1269.00. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 20.56, the open interest changed by 103 which increased total open position to 152

On 21 Nov AXISBANK was trading at 1275.80. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 19.16, the open interest changed by 3 which increased total open position to 49

On 20 Nov AXISBANK was trading at 1285.20. The strike last trading price was 1.85, which was -1.35 lower than the previous day. The implied volatity was 18.94, the open interest changed by 46 which increased total open position to 46

AXISBANK 30DEC2025 1440 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1275.90	289.8 ₹ 1,81,125	0 0.00	-	0 0	0 0	0 0
8 Dec	1273.80	289.8 ₹ 1,81,125	0 0.00	-	0 0	0 0	0 0
5 Dec	1282.50	289.8 ₹ 1,81,125	0 0.00	-	0 0	0 0	0 0
4 Dec	1280.00	289.8 ₹ 1,81,125	0 0.00	-	0 0	0 0	0 0
3 Dec	1270.70	289.8 ₹ 1,81,125	0 0.00	-	0 0	0 0	0 0
2 Dec	1258.00	289.8 ₹ 1,81,125	0 0.00	-	0 0	0 0	0 0
1 Dec	1275.70	289.8 ₹ 1,81,125	0 0.00	-	0 0	0 0	0 0
28 Nov	1279.70	289.8 ₹ 1,81,125	0 0.00	-	0 0	0 0	0 0
27 Nov	1287.30	289.8 ₹ 1,81,125	0 0.00	-	0 0	0 0	0 0
26 Nov	1290.20	289.8 ₹ 1,81,125	0 0.00	-	0 0	0 0	0 0
25 Nov	1266.30	289.8 ₹ 1,81,125	0 0.00	-	0 0	0 0	0 0
24 Nov	1269.00	289.8 ₹ 1,81,125	0 0.00	-	0 0	0 0	0 0
21 Nov	1275.80	289.8 ₹ 1,81,125	0 0.00	-	0 0	0 0	0 0
20 Nov	1285.20	289.8 ₹ 1,81,125	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1440 expiring on 30DEC2025

Delta for 1440 PE is -

Historical price for 1440 PE is as follows

On 9 Dec AXISBANK was trading at 1275.90. The strike last trading price was 289.8, 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 289.8, 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 289.8, 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 289.8, 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 289.8, 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 289.8, 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 289.8, 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 289.8, 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 289.8, 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 289.8, 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 289.8, 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 289.8, 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 289.8, 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 289.8, 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