Historical option data for AUBANK
20 May 2026 04:10 PM IST
| AUBANK 26-May-2026 (5d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0
Theta: -0.85
Gamma: 0.00879
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 974.00 | 4.35 | -1.65 (-27.50%) | 26.62 | 1,236 | 64 | 789 | |||||||||
| 19 May | 971.90 | 6.15 | -3.85 (-38.50%) | 29.18 | 744 | -49 | 725 | |||||||||
| 18 May | 979.00 | 10.5 | -6.5 (-38.24%) | 29.52 | 1,543 | -132 | 771 | |||||||||
| 15 May | 990.50 | 16.9 | -8.1 (-32.40%) | 29.42 | 3,978 | 192 | 903 | |||||||||
| 14 May | 1004.70 | 26 | 4 (18.18%) | 30.74 | 1,273 | 73 | 710 | |||||||||
| 13 May | 994.80 | 21.2 | -4.8 (-18.46%) | 32.8 | 795 | -21 | 635 | |||||||||
| 12 May | 999.60 | 26.1 | -13.9 (-34.75%) | 30.46 | 423 | 49 | 658 | |||||||||
| 11 May | 1021.40 | 40.3 | -20.7 (-33.93%) | 0 | 162 | 0 | 609 | |||||||||
| 8 May | 1050.40 | 60.55 | 10 (19.78%) | 28.67 | 277 | -25 | 613 | |||||||||
| 7 May | 1032.40 | 51.85 | 3.55 (7.35%) | 32.26 | 322 | 2 | 640 | |||||||||
| 6 May | 1024.00 | 47.95 | 10.95 (29.59%) | 31.44 | 652 | 29 | 643 | |||||||||
| 5 May | 1007.10 | 37.15 | -6.9 (-15.66%) | 31.7 | 545 | 181 | 615 | |||||||||
| 4 May | 1015.00 | 43.35 | -3.35 (-7.17%) | 33.93 | 148 | 78 | 434 | |||||||||
| 30 Apr | 1015.95 | 45.15 | -1.5 (-3.22%) | 32.81 | 507 | 73 | 429 | |||||||||
| 29 Apr | 1017.65 | 46 | -6.5 (-12.38%) | 31.85 | 324 | 53 | 354 | |||||||||
| 28 Apr | 1022.80 | 53.2 | -23.3 (-30.46%) | 33.91 | 359 | -26 | 297 | |||||||||
| 27 Apr | 1043.00 | 72.6 | -18.9 (-20.66%) | 41.2 | 337 | 151 | 323 | |||||||||
| 24 Apr | 1065.65 | 91.5 | 6.9 (8.16%) | 37.01 | 131 | 85 | 155 | |||||||||
| 23 Apr | 1056.25 | 84.6 | 12.65 (17.58%) | 39.31 | 16 | 1 | 71 | |||||||||
| 22 Apr | 1043.20 | 71.95 | 3.65 (5.34%) | 35.24 | 71 | -7 | 70 | |||||||||
| 21 Apr | 1037.90 | 69 | 23.25 (50.82%) | 34.9 | 127 | 3 | 77 | |||||||||
| 20 Apr | 997.65 | 44 | -0.35 (-0.79%) | 35.52 | 133 | 32 | 74 | |||||||||
| 17 Apr | 990.60 | 44.35 | 2.7 (6.48%) | 34.54 | 38 | 5 | 42 | |||||||||
| 16 Apr | 983.95 | 41.65 | 1.15 (2.84%) | 35.8 | 34 | 12 | 37 | |||||||||
| 15 Apr | 981.10 | 40 | -3.25 (-7.51%) | 35.13 | 15 | 7 | 24 | |||||||||
| 13 Apr | 979.05 | 43.25 | 4.3 (11.04%) | 36.5 | 44 | -11 | 18 | |||||||||
| 10 Apr | 981.80 | 38.95 | 4.75 (13.89%) | 33.36 | 38 | 6 | 28 | |||||||||
| 9 Apr | 963.00 | 34.2 | -2.2 (-6.04%) | 33.18 | 24 | 16 | 21 | |||||||||
| 8 Apr | 967.80 | 36.4 | -42.3 (-53.75%) | 31.38 | 5 | 4 | 4 | |||||||||
| 7 Apr | 888.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 883.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 868.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 874.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 842.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 882.75 | 78.7 | 0 (0.00%) | 5.23 | 0 | 0 | 0 | |||||||||
| 25 Mar | 910.40 | 78.7 | 0 (0.00%) | 5.09 | 0 | 0 | 0 | |||||||||
| 24 Mar | 877.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 849.55 | 78.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 901.50 | 78.7 | 0 (0.00%) | 5.23 | 0 | 0 | 0 | |||||||||
| 19 Mar | 901.55 | 78.7 | 0 (0.00%) | 5.28 | 0 | 0 | 0 | |||||||||
| 18 Mar | 930.15 | 78.7 | 0 (0.00%) | 4.46 | 0 | 0 | 0 | |||||||||
| 17 Mar | 902.05 | 0 | 0 (0.00%) | 5.34 | 0 | 0 | 0 | |||||||||
| 16 Mar | 885.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 884.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 902.20 | 0 | 0 (0.00%) | 4.96 | 0 | 0 | 0 | |||||||||
| 11 Mar | 918.40 | 0 | 0 (0.00%) | 3.78 | 0 | 0 | 0 | |||||||||
| 10 Mar | 938.50 | 0 | 0 (0.00%) | 2.67 | 0 | 0 | 0 | |||||||||
| 9 Mar | 931.65 | 0 | 0 (0.00%) | 3.2 | 0 | 0 | 0 | |||||||||
| 6 Mar | 964.25 | 0 | 0 (0.00%) | 0.85 | 0 | 0 | 0 | |||||||||
| 5 Mar | 973.45 | 0 | 0 (0.00%) | 0.37 | 0 | 0 | 0 | |||||||||
| 4 Mar | 946.10 | 0 | 0 (0.00%) | 1.93 | 0 | 0 | 0 | |||||||||
| 2 Mar | 951.25 | 0 | 0 (0.00%) | 1.47 | 0 | 0 | 0 | |||||||||
| 27 Feb | 958.35 | 0 | 0 (0.00%) | 1.31 | 0 | 0 | 0 | |||||||||
For Au Small Finance Bank Ltd - strike price 1000 expiring on 26MAY2026
Delta for 1000 CE is 0.22
Historical price for 1000 CE is as follows
On 20 May AUBANK was trading at 974.00. The strike last trading price was 4.35, which was -1.65 lower than the previous day. The implied volatity was 26.62, the open interest changed by 64 which increased total open position to 789
On 19 May AUBANK was trading at 971.90. The strike last trading price was 6.15, which was -3.85 lower than the previous day. The implied volatity was 29.18, the open interest changed by -49 which decreased total open position to 725
On 18 May AUBANK was trading at 979.00. The strike last trading price was 10.5, which was -6.5 lower than the previous day. The implied volatity was 29.52, the open interest changed by -132 which decreased total open position to 771
On 15 May AUBANK was trading at 990.50. The strike last trading price was 16.9, which was -8.1 lower than the previous day. The implied volatity was 29.42, the open interest changed by 192 which increased total open position to 903
On 14 May AUBANK was trading at 1004.70. The strike last trading price was 26, which was 4 higher than the previous day. The implied volatity was 30.74, the open interest changed by 73 which increased total open position to 710
On 13 May AUBANK was trading at 994.80. The strike last trading price was 21.2, which was -4.8 lower than the previous day. The implied volatity was 32.8, the open interest changed by -21 which decreased total open position to 635
On 12 May AUBANK was trading at 999.60. The strike last trading price was 26.1, which was -13.9 lower than the previous day. The implied volatity was 30.46, the open interest changed by 49 which increased total open position to 658
On 11 May AUBANK was trading at 1021.40. The strike last trading price was 40.3, which was -20.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 609
On 8 May AUBANK was trading at 1050.40. The strike last trading price was 60.55, which was 10 higher than the previous day. The implied volatity was 28.67, the open interest changed by -25 which decreased total open position to 613
On 7 May AUBANK was trading at 1032.40. The strike last trading price was 51.85, which was 3.55 higher than the previous day. The implied volatity was 32.26, the open interest changed by 2 which increased total open position to 640
On 6 May AUBANK was trading at 1024.00. The strike last trading price was 47.95, which was 10.95 higher than the previous day. The implied volatity was 31.44, the open interest changed by 29 which increased total open position to 643
On 5 May AUBANK was trading at 1007.10. The strike last trading price was 37.15, which was -6.9 lower than the previous day. The implied volatity was 31.7, the open interest changed by 181 which increased total open position to 615
On 4 May AUBANK was trading at 1015.00. The strike last trading price was 43.35, which was -3.35 lower than the previous day. The implied volatity was 33.93, the open interest changed by 78 which increased total open position to 434
On 30 Apr AUBANK was trading at 1015.95. The strike last trading price was 45.15, which was -1.5 lower than the previous day. The implied volatity was 32.81, the open interest changed by 73 which increased total open position to 429
On 29 Apr AUBANK was trading at 1017.65. The strike last trading price was 46, which was -6.5 lower than the previous day. The implied volatity was 31.85, the open interest changed by 53 which increased total open position to 354
On 28 Apr AUBANK was trading at 1022.80. The strike last trading price was 53.2, which was -23.3 lower than the previous day. The implied volatity was 33.91, the open interest changed by -26 which decreased total open position to 297
On 27 Apr AUBANK was trading at 1043.00. The strike last trading price was 72.6, which was -18.9 lower than the previous day. The implied volatity was 41.2, the open interest changed by 151 which increased total open position to 323
On 24 Apr AUBANK was trading at 1065.65. The strike last trading price was 91.5, which was 6.9 higher than the previous day. The implied volatity was 37.01, the open interest changed by 85 which increased total open position to 155
On 23 Apr AUBANK was trading at 1056.25. The strike last trading price was 84.6, which was 12.65 higher than the previous day. The implied volatity was 39.31, the open interest changed by 1 which increased total open position to 71
On 22 Apr AUBANK was trading at 1043.20. The strike last trading price was 71.95, which was 3.65 higher than the previous day. The implied volatity was 35.24, the open interest changed by -7 which decreased total open position to 70
On 21 Apr AUBANK was trading at 1037.90. The strike last trading price was 69, which was 23.25 higher than the previous day. The implied volatity was 34.9, the open interest changed by 3 which increased total open position to 77
On 20 Apr AUBANK was trading at 997.65. The strike last trading price was 44, which was -0.35 lower than the previous day. The implied volatity was 35.52, the open interest changed by 32 which increased total open position to 74
On 17 Apr AUBANK was trading at 990.60. The strike last trading price was 44.35, which was 2.7 higher than the previous day. The implied volatity was 34.54, the open interest changed by 5 which increased total open position to 42
On 16 Apr AUBANK was trading at 983.95. The strike last trading price was 41.65, which was 1.15 higher than the previous day. The implied volatity was 35.8, the open interest changed by 12 which increased total open position to 37
On 15 Apr AUBANK was trading at 981.10. The strike last trading price was 40, which was -3.25 lower than the previous day. The implied volatity was 35.13, the open interest changed by 7 which increased total open position to 24
On 13 Apr AUBANK was trading at 979.05. The strike last trading price was 43.25, which was 4.3 higher than the previous day. The implied volatity was 36.5, the open interest changed by -11 which decreased total open position to 18
On 10 Apr AUBANK was trading at 981.80. The strike last trading price was 38.95, which was 4.75 higher than the previous day. The implied volatity was 33.36, the open interest changed by 6 which increased total open position to 28
On 9 Apr AUBANK was trading at 963.00. The strike last trading price was 34.2, which was -2.2 lower than the previous day. The implied volatity was 33.18, the open interest changed by 16 which increased total open position to 21
On 8 Apr AUBANK was trading at 967.80. The strike last trading price was 36.4, which was -42.3 lower than the previous day. The implied volatity was 31.38, the open interest changed by 4 which increased total open position to 4
On 7 Apr AUBANK was trading at 888.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr AUBANK was trading at 883.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr AUBANK was trading at 868.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr AUBANK was trading at 874.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar AUBANK was trading at 842.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar AUBANK was trading at 882.75. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
On 25 Mar AUBANK was trading at 910.40. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 24 Mar AUBANK was trading at 877.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar AUBANK was trading at 849.55. The strike last trading price was 78.7, 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 20 Mar AUBANK was trading at 901.50. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
On 19 Mar AUBANK was trading at 901.55. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 18 Mar AUBANK was trading at 930.15. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
On 17 Mar AUBANK was trading at 902.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.34, the open interest changed by 0 which decreased total open position to 0
On 16 Mar AUBANK was trading at 885.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar AUBANK was trading at 884.35. 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 12 Mar AUBANK was trading at 902.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0
On 11 Mar AUBANK was trading at 918.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
On 10 Mar AUBANK was trading at 938.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0
On 9 Mar AUBANK was trading at 931.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
On 6 Mar AUBANK was trading at 964.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 5 Mar AUBANK was trading at 973.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 4 Mar AUBANK was trading at 946.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
On 2 Mar AUBANK was trading at 951.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 27 Feb AUBANK was trading at 958.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
| AUBANK 26-May-2026 (5d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0
Theta: -0.51
Gamma: 0.00921
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 974.00 | 29.7 | -1.65 (-5.26%) | 22.8 | 137 | -52 | 446 |
| 19 May | 971.90 | 31.55 | 3.8 (13.69%) | 25.37 | 113 | -9 | 502 |
| 18 May | 979.00 | 25.95 | 2.75 (11.85%) | 27.17 | 307 | -36 | 512 |
| 15 May | 990.50 | 22.95 | 4.5 (24.39%) | 26.89 | 2,219 | -45 | 547 |
| 14 May | 1004.70 | 17.3 | -6.4 (-27.00%) | 27.8 | 885 | -53 | 598 |
| 13 May | 994.80 | 24.7 | 2.9 (13.30%) | 27.21 | 1,270 | 48 | 650 |
| 12 May | 999.60 | 20.5 | 5.7 (38.51%) | 28.37 | 852 | 89 | 605 |
| 11 May | 1021.40 | 14.8 | 6.1 (70.11%) | 0 | 688 | -73 | 521 |
| 8 May | 1050.40 | 8.7 | -4.55 (-34.34%) | 29.87 | 684 | 62 | 597 |
| 7 May | 1032.40 | 12.5 | -3.55 (-22.12%) | 30.06 | 660 | -26 | 537 |
| 6 May | 1024.00 | 15.9 | -7.9 (-33.19%) | 30.19 | 945 | -10 | 557 |
| 5 May | 1007.10 | 24.2 | 1.6 (7.08%) | 31.06 | 413 | 35 | 567 |
| 4 May | 1015.00 | 23 | -1.45 (-5.93%) | 31.49 | 587 | 49 | 537 |
| 30 Apr | 1015.95 | 25.5 | 1.85 (7.82%) | 30.75 | 939 | 45 | 533 |
| 29 Apr | 1017.65 | 23.2 | 0.35 (1.53%) | 29.42 | 788 | 35 | 488 |
| 28 Apr | 1022.80 | 22.65 | -3.45 (-13.22%) | 30.83 | 2,309 | 63 | 458 |
| 27 Apr | 1043.00 | 27.5 | 6.9 (33.50%) | 40.46 | 725 | 139 | 389 |
| 24 Apr | 1065.65 | 21.45 | -1.5 (-6.54%) | 40.27 | 235 | 29 | 241 |
| 23 Apr | 1056.25 | 22.4 | -1 (-4.27%) | 38.07 | 164 | 20 | 209 |
| 22 Apr | 1043.20 | 23 | -4 (-14.81%) | 34.66 | 201 | -3 | 185 |
| 21 Apr | 1037.90 | 27.45 | -13.4 (-32.80%) | 36.4 | 212 | 110 | 181 |
| 20 Apr | 997.65 | 42 | -1.25 (-2.89%) | 34.39 | 37 | 16 | 69 |
| 17 Apr | 990.60 | 43.25 | -10.75 (-19.91%) | 30.93 | 3 | -1 | 53 |
| 16 Apr | 983.95 | 54 | 2.7 (5.26%) | 35.44 | 58 | 5 | 20 |
| 15 Apr | 981.10 | 50.5 | -10.5 (-17.21%) | 33.04 | 6 | 3 | 14 |
| 13 Apr | 979.05 | 61 | 7 (12.96%) | 34.62 | 2 | 0 | 12 |
| 10 Apr | 981.80 | 54 | -10 (-15.63%) | 33.01 | 9 | 8 | 11 |
| 9 Apr | 963.00 | 64 | 3.95 (6.58%) | 35.64 | 3 | 2 | 2 |
| 8 Apr | 967.80 | 60.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 888.45 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 883.55 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 868.25 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 874.90 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 842.70 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 882.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 910.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 877.50 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 849.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 901.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 901.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 930.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 902.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 885.30 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 884.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 902.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 918.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 938.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 931.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 964.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 973.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 946.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 951.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 958.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Au Small Finance Bank Ltd - strike price 1000 expiring on 26MAY2026
Delta for 1000 PE is -0.81
Historical price for 1000 PE is as follows
On 20 May AUBANK was trading at 974.00. The strike last trading price was 29.7, which was -1.65 lower than the previous day. The implied volatity was 22.8, the open interest changed by -52 which decreased total open position to 446
On 19 May AUBANK was trading at 971.90. The strike last trading price was 31.55, which was 3.8 higher than the previous day. The implied volatity was 25.37, the open interest changed by -9 which decreased total open position to 502
On 18 May AUBANK was trading at 979.00. The strike last trading price was 25.95, which was 2.75 higher than the previous day. The implied volatity was 27.17, the open interest changed by -36 which decreased total open position to 512
On 15 May AUBANK was trading at 990.50. The strike last trading price was 22.95, which was 4.5 higher than the previous day. The implied volatity was 26.89, the open interest changed by -45 which decreased total open position to 547
On 14 May AUBANK was trading at 1004.70. The strike last trading price was 17.3, which was -6.4 lower than the previous day. The implied volatity was 27.8, the open interest changed by -53 which decreased total open position to 598
On 13 May AUBANK was trading at 994.80. The strike last trading price was 24.7, which was 2.9 higher than the previous day. The implied volatity was 27.21, the open interest changed by 48 which increased total open position to 650
On 12 May AUBANK was trading at 999.60. The strike last trading price was 20.5, which was 5.7 higher than the previous day. The implied volatity was 28.37, the open interest changed by 89 which increased total open position to 605
On 11 May AUBANK was trading at 1021.40. The strike last trading price was 14.8, which was 6.1 higher than the previous day. The implied volatity was 0, the open interest changed by -73 which decreased total open position to 521
On 8 May AUBANK was trading at 1050.40. The strike last trading price was 8.7, which was -4.55 lower than the previous day. The implied volatity was 29.87, the open interest changed by 62 which increased total open position to 597
On 7 May AUBANK was trading at 1032.40. The strike last trading price was 12.5, which was -3.55 lower than the previous day. The implied volatity was 30.06, the open interest changed by -26 which decreased total open position to 537
On 6 May AUBANK was trading at 1024.00. The strike last trading price was 15.9, which was -7.9 lower than the previous day. The implied volatity was 30.19, the open interest changed by -10 which decreased total open position to 557
On 5 May AUBANK was trading at 1007.10. The strike last trading price was 24.2, which was 1.6 higher than the previous day. The implied volatity was 31.06, the open interest changed by 35 which increased total open position to 567
On 4 May AUBANK was trading at 1015.00. The strike last trading price was 23, which was -1.45 lower than the previous day. The implied volatity was 31.49, the open interest changed by 49 which increased total open position to 537
On 30 Apr AUBANK was trading at 1015.95. The strike last trading price was 25.5, which was 1.85 higher than the previous day. The implied volatity was 30.75, the open interest changed by 45 which increased total open position to 533
On 29 Apr AUBANK was trading at 1017.65. The strike last trading price was 23.2, which was 0.35 higher than the previous day. The implied volatity was 29.42, the open interest changed by 35 which increased total open position to 488
On 28 Apr AUBANK was trading at 1022.80. The strike last trading price was 22.65, which was -3.45 lower than the previous day. The implied volatity was 30.83, the open interest changed by 63 which increased total open position to 458
On 27 Apr AUBANK was trading at 1043.00. The strike last trading price was 27.5, which was 6.9 higher than the previous day. The implied volatity was 40.46, the open interest changed by 139 which increased total open position to 389
On 24 Apr AUBANK was trading at 1065.65. The strike last trading price was 21.45, which was -1.5 lower than the previous day. The implied volatity was 40.27, the open interest changed by 29 which increased total open position to 241
On 23 Apr AUBANK was trading at 1056.25. The strike last trading price was 22.4, which was -1 lower than the previous day. The implied volatity was 38.07, the open interest changed by 20 which increased total open position to 209
On 22 Apr AUBANK was trading at 1043.20. The strike last trading price was 23, which was -4 lower than the previous day. The implied volatity was 34.66, the open interest changed by -3 which decreased total open position to 185
On 21 Apr AUBANK was trading at 1037.90. The strike last trading price was 27.45, which was -13.4 lower than the previous day. The implied volatity was 36.4, the open interest changed by 110 which increased total open position to 181
On 20 Apr AUBANK was trading at 997.65. The strike last trading price was 42, which was -1.25 lower than the previous day. The implied volatity was 34.39, the open interest changed by 16 which increased total open position to 69
On 17 Apr AUBANK was trading at 990.60. The strike last trading price was 43.25, which was -10.75 lower than the previous day. The implied volatity was 30.93, the open interest changed by -1 which decreased total open position to 53
On 16 Apr AUBANK was trading at 983.95. The strike last trading price was 54, which was 2.7 higher than the previous day. The implied volatity was 35.44, the open interest changed by 5 which increased total open position to 20
On 15 Apr AUBANK was trading at 981.10. The strike last trading price was 50.5, which was -10.5 lower than the previous day. The implied volatity was 33.04, the open interest changed by 3 which increased total open position to 14
On 13 Apr AUBANK was trading at 979.05. The strike last trading price was 61, which was 7 higher than the previous day. The implied volatity was 34.62, the open interest changed by 0 which decreased total open position to 12
On 10 Apr AUBANK was trading at 981.80. The strike last trading price was 54, which was -10 lower than the previous day. The implied volatity was 33.01, the open interest changed by 8 which increased total open position to 11
On 9 Apr AUBANK was trading at 963.00. The strike last trading price was 64, which was 3.95 higher than the previous day. The implied volatity was 35.64, the open interest changed by 2 which increased total open position to 2
On 8 Apr AUBANK was trading at 967.80. The strike last trading price was 60.05, 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 7 Apr AUBANK was trading at 888.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr AUBANK was trading at 883.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr AUBANK was trading at 868.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr AUBANK was trading at 874.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar AUBANK was trading at 842.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar AUBANK was trading at 882.75. 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 25 Mar AUBANK was trading at 910.40. 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 24 Mar AUBANK was trading at 877.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar AUBANK was trading at 849.55. 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 20 Mar AUBANK was trading at 901.50. 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 Mar AUBANK was trading at 901.55. 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 Mar AUBANK was trading at 930.15. 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 Mar AUBANK was trading at 902.05. 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 16 Mar AUBANK was trading at 885.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar AUBANK was trading at 884.35. 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 12 Mar AUBANK was trading at 902.20. 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 11 Mar AUBANK was trading at 918.40. 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 10 Mar AUBANK was trading at 938.50. 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 9 Mar AUBANK was trading at 931.65. 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 6 Mar AUBANK was trading at 964.25. 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 5 Mar AUBANK was trading at 973.45. 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 4 Mar AUBANK was trading at 946.10. 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 2 Mar AUBANK was trading at 951.25. 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 27 Feb AUBANK was trading at 958.35. 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
