AXISBANK

Axis Bank Limited

1230.6 +0.80 (0.07%)

L: 1229.1 H: 1241.5

Back to Option Chain

Historical option data for AXISBANK
21 Dec 2025 04:14 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 1240 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1230.60	9.8 ₹ 6,125	-1.05 -656.25	-	7,421 46,38,125	-252 -1,57,500	2,806 17,53,750
20 Dec	1230.60	9.8 ₹ 6,125	-1.05 -656.25	-	7,421 46,38,125	-252 -1,57,500	2,806 17,53,750
14 Dec	1286.10	52.55 ₹ 32,843.75	9.95 6218.75	-	25 15,625	-2 -1,250	316 1,97,500

13 Dec	1286.10	52.55 ₹ 32,843.75	9.95 6218.75	-	25 15,625	-2 -1,250	316 1,97,500
7 Dec	1282.50	53.25 ₹ 33,281.25	1.5 937.50	-	68 42,500	-6 -3,750	310 1,93,750
5 Dec	1282.50	53.25 ₹ 33,281.25	1.5 937.50	13.69	68 42,500	-6 -3,750	310 1,93,750
30 Nov	1279.70	56.15 ₹ 35,093.75	-3.45 -2156.25	-	18 11,250	2 1,250	260 1,62,500
29 Nov	1279.70	56.15 ₹ 35,093.75	-3.45 -2156.25	-	18 11,250	2 1,250	260 1,62,500
23 Nov	1275.80	52.85 ₹ 33,031.25	-10.45 -6531.25	-	32 20,000	3 1,875	172 1,07,500
22 Nov	1275.80	52.85 ₹ 33,031.25	-10.45 -6531.25	-	32 20,000	3 1,875	172 1,07,500
16 Nov	1241.60	39 ₹ 24,375	10.05 6281.25	-	114 71,250	8 5,000	85 53,125
15 Nov	1241.60	39 ₹ 24,375	10.05 6281.25	-	114 71,250	8 5,000	85 53,125
14 Nov	1241.60	39 ₹ 24,375	10.05 6281.25	-	114 71,250	9 5,625	85 53,125
13 Nov	1225.20	29 ₹ 18,125	-1.1 -687.50	-	76 47,500	22 13,750	75 46,875
9 Nov	1224.10	30.15 ₹ 18,843.75	-3.45 -2156.25	-	19 11,875	7 4,375	31 19,375
8 Nov	1224.10	30.15 ₹ 18,843.75	-3.45 -2156.25	-	19 11,875	7 4,375	31 19,375
2 Nov	1232.80	38 ₹ 23,750	-4.95 -3093.75	-	11 6,875	6 3,750	19 11,875
1 Nov	1232.80	38 ₹ 23,750	-4.95 -3093.75	-	11 6,875	6 3,750	19 11,875
27 Oct	1254.10	64.1 ₹ 40,062.5	20.25 12656.25	-	0 0	0 0	0 0
26 Oct	1241.90	64.1 ₹ 40,062.5	20.25 12656.25	-	0 0	0 0	0 0
25 Oct	1241.90	64.1 ₹ 40,062.5	20.25 12656.25	-	0 0	0 0	0 0
18 Oct	1200.20	27.7 ₹ 17,312.5	0 0.00	-	0 0	0 0	0 0
15 Oct	1176.80	27.7 ₹ 17,312.5	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1240 expiring on 30DEC2025

Delta for 1240 CE is -

Historical price for 1240 CE is as follows

On 21 Dec AXISBANK was trading at 1230.60. The strike last trading price was 9.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -252 which decreased total open position to 2806

On 20 Dec AXISBANK was trading at 1230.60. The strike last trading price was 9.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -252 which decreased total open position to 2806

On 14 Dec AXISBANK was trading at 1286.10. The strike last trading price was 52.55, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 316

On 13 Dec AXISBANK was trading at 1286.10. The strike last trading price was 52.55, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 316

On 7 Dec AXISBANK was trading at 1282.50. The strike last trading price was 53.25, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 310

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 53.25, which was 1.5 higher than the previous day. The implied volatity was 13.69, the open interest changed by -6 which decreased total open position to 310

On 30 Nov AXISBANK was trading at 1279.70. The strike last trading price was 56.15, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 260

On 29 Nov AXISBANK was trading at 1279.70. The strike last trading price was 56.15, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 260

On 23 Nov AXISBANK was trading at 1275.80. The strike last trading price was 52.85, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 172

On 22 Nov AXISBANK was trading at 1275.80. The strike last trading price was 52.85, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 172

On 16 Nov AXISBANK was trading at 1241.60. The strike last trading price was 39, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 85

On 15 Nov AXISBANK was trading at 1241.60. The strike last trading price was 39, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 85

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 39, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 85

On 13 Nov AXISBANK was trading at 1225.20. The strike last trading price was 29, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 75

On 9 Nov AXISBANK was trading at 1224.10. The strike last trading price was 30.15, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 31

On 8 Nov AXISBANK was trading at 1224.10. The strike last trading price was 30.15, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 31

On 2 Nov AXISBANK was trading at 1232.80. The strike last trading price was 38, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 19

On 1 Nov AXISBANK was trading at 1232.80. The strike last trading price was 38, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 19

On 27 Oct AXISBANK was trading at 1254.10. The strike last trading price was 64.1, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Oct AXISBANK was trading at 1241.90. The strike last trading price was 64.1, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Oct AXISBANK was trading at 1241.90. The strike last trading price was 64.1, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct AXISBANK was trading at 1200.20. The strike last trading price was 27.7, 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 15 Oct AXISBANK was trading at 1176.80. The strike last trading price was 27.7, 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 1240 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1230.60	15.25 ₹ 9,531.25	-2.1 -1312.50	-	2,760 17,25,000	-75 -46,875	1,663 10,39,375
20 Dec	1230.60	15.25 ₹ 9,531.25	-2.1 -1312.50	-	2,760 17,25,000	-75 -46,875	1,663 10,39,375
14 Dec	1286.10	3.15 ₹ 1,968.75	-2.2 -1375.00	-	781 4,88,125	31 19,375	508 3,17,500
13 Dec	1286.10	3.15 ₹ 1,968.75	-2.2 -1375.00	-	781 4,88,125	31 19,375	508 3,17,500
7 Dec	1282.50	5.3 ₹ 3,312.5	-1.6 -1000.00	-	1,054 6,58,750	-64 -40,000	516 3,22,500
5 Dec	1282.50	5.3 ₹ 3,312.5	-1.6 -1000.00	16.63	1,054 6,58,750	-58 -36,250	516 3,22,500
30 Nov	1279.70	8.25 ₹ 5,156.25	-0.15 -93.75	-	448 2,80,000	29 18,125	533 3,33,125
29 Nov	1279.70	8.25 ₹ 5,156.25	-0.15 -93.75	-	448 2,80,000	29 18,125	533 3,33,125
23 Nov	1275.80	12.5 ₹ 7,812.5	0.7 437.50	-	198 1,23,750	23 14,375	178 1,11,250
22 Nov	1275.80	12.5 ₹ 7,812.5	0.7 437.50	-	198 1,23,750	23 14,375	178 1,11,250
16 Nov	1241.60	24.2 ₹ 15,125	-6.8 -4250.00	-	41 25,625	-2 -1,250	32 20,000
15 Nov	1241.60	24.2 ₹ 15,125	-6.8 -4250.00	-	41 25,625	-2 -1,250	32 20,000
14 Nov	1241.60	24.2 ₹ 15,125	-6.8 -4250.00	-	41 25,625	-2 -1,250	32 20,000
13 Nov	1225.20	31 ₹ 19,375	1.35 843.75	-	2 1,250	1 625	34 21,250
9 Nov	1224.10	29.5 ₹ 18,437.5	-2.8 -1750.00	-	0 0	0 0	0 0
8 Nov	1224.10	29.5 ₹ 18,437.5	-2.8 -1750.00	-	0 0	0 0	0 0
2 Nov	1232.80	29 ₹ 18,125	1.65 1031.25	-	12 7,500	6 3,750	37 23,125
1 Nov	1232.80	29 ₹ 18,125	1.65 1031.25	-	12 7,500	6 3,750	37 23,125
27 Oct	1254.10	32.8 ₹ 20,500	-84.55 -52843.75	-	0 0	2 1,250	0 0
26 Oct	1241.90	32.8 ₹ 20,500	-84.55 -52843.75	-	2 1,250	2 1,250	0 0
25 Oct	1241.90	32.8 ₹ 20,500	-84.55 -52843.75	-	2 1,250	2 1,250	0 0
18 Oct	1200.20	117.35 ₹ 73,343.75	0 0.00	-	0 0	0 0	0 0
15 Oct	1176.80	117.35 ₹ 73,343.75	0 0.00	-	0 0	0 0	0 0

For Axis Bank Limited - strike price 1240 expiring on 30DEC2025

Delta for 1240 PE is -

Historical price for 1240 PE is as follows

On 21 Dec AXISBANK was trading at 1230.60. The strike last trading price was 15.25, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1663

On 20 Dec AXISBANK was trading at 1230.60. The strike last trading price was 15.25, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1663

On 14 Dec AXISBANK was trading at 1286.10. The strike last trading price was 3.15, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 508

On 13 Dec AXISBANK was trading at 1286.10. The strike last trading price was 3.15, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 508

On 7 Dec AXISBANK was trading at 1282.50. The strike last trading price was 5.3, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 516

On 5 Dec AXISBANK was trading at 1282.50. The strike last trading price was 5.3, which was -1.6 lower than the previous day. The implied volatity was 16.63, the open interest changed by -58 which decreased total open position to 516

On 30 Nov AXISBANK was trading at 1279.70. The strike last trading price was 8.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 533

On 29 Nov AXISBANK was trading at 1279.70. The strike last trading price was 8.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 533

On 23 Nov AXISBANK was trading at 1275.80. The strike last trading price was 12.5, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 178

On 22 Nov AXISBANK was trading at 1275.80. The strike last trading price was 12.5, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 178

On 16 Nov AXISBANK was trading at 1241.60. The strike last trading price was 24.2, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 32

On 15 Nov AXISBANK was trading at 1241.60. The strike last trading price was 24.2, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 32

On 14 Nov AXISBANK was trading at 1241.60. The strike last trading price was 24.2, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 32

On 13 Nov AXISBANK was trading at 1225.20. The strike last trading price was 31, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 34

On 9 Nov AXISBANK was trading at 1224.10. The strike last trading price was 29.5, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov AXISBANK was trading at 1224.10. The strike last trading price was 29.5, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov AXISBANK was trading at 1232.80. The strike last trading price was 29, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 37

On 1 Nov AXISBANK was trading at 1232.80. The strike last trading price was 29, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 37

On 27 Oct AXISBANK was trading at 1254.10. The strike last trading price was 32.8, which was -84.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Oct AXISBANK was trading at 1241.90. The strike last trading price was 32.8, which was -84.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Oct AXISBANK was trading at 1241.90. The strike last trading price was 32.8, which was -84.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Oct AXISBANK was trading at 1200.20. The strike last trading price was 117.35, 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 15 Oct AXISBANK was trading at 1176.80. The strike last trading price was 117.35, 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