Historical option data for AUBANK
26 May 2026 04:10 PM IST
| AUBANK 30-Jun-2026 (34d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.01
Theta: -0.49
Gamma: 0.00465
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1011.80 | 45 | 7 (18.42%) | 25.63 | 530 | -3 | 386 | |||||||||
| 25 May | 999.30 | 39.95 | 11.4 (39.93%) | 27.58 | 983 | -102 | 390 | |||||||||
| 22 May | 977.90 | 28.4 | 9.15 (47.53%) | 26.37 | 1,562 | 235 | 494 | |||||||||
| 21 May | 958.70 | 19 | -6 (-24.00%) | 25.61 | 178 | 31 | 261 | |||||||||
| 20 May | 974.00 | 25.6 | -1.4 (-5.19%) | 26.77 | 268 | 137 | 230 | |||||||||
| 19 May | 971.90 | 26.45 | -4.55 (-14.68%) | 27.52 | 49 | 18 | 93 | |||||||||
| 18 May | 979.00 | 31 | -8 (-20.51%) | 28.37 | 112 | 24 | 74 | |||||||||
| 15 May | 990.50 | 40 | -8.85 (-18.12%) | 28.07 | 87 | 15 | 51 | |||||||||
| 14 May | 1004.70 | 48.85 | 5.15 (11.78%) | 28.84 | 21 | 5 | 36 | |||||||||
| 13 May | 994.80 | 43.7 | -3.3 (-7.02%) | 0 | 20 | 3 | 30 | |||||||||
| 12 May | 999.60 | 47 | -23.6 (-33.43%) | 0 | 22 | 18 | 26 | |||||||||
| 11 May | 1021.40 | 70.6 | 0 (0.00%) | 0 | 0 | 0 | 8 | |||||||||
| 8 May | 1050.40 | 70.6 | 7.05 (11.09%) | 26.62 | 1 | 0 | 7 | |||||||||
| 7 May | 1032.40 | 63.55 | -13.75 (-17.79%) | 27.85 | 0 | 0 | 7 | |||||||||
| 6 May | 1024.00 | 63.55 | 44.4 (231.85%) | 27.85 | 7 | 6 | 6 | |||||||||
| 5 May | 1007.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1015.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1015.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1017.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1022.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1043.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1065.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1056.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 990.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 981.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 981.80 | 0 | 0 (0.00%) | 0.53 | 0 | 0 | 0 | |||||||||
| 9 Apr | 963.00 | 0 | 0 (0.00%) | 0.88 | 0 | 0 | 0 | |||||||||
| 8 Apr | 967.80 | 0 | 0 (0.00%) | 5.47 | 0 | 0 | 0 | |||||||||
For Au Small Finance Bank Ltd - strike price 1000 expiring on 30JUN2026
Delta for 1000 CE is 0.63
Historical price for 1000 CE is as follows
On 26 May AUBANK was trading at 1011.80. The strike last trading price was 45, which was 7 higher than the previous day. The implied volatity was 25.63, the open interest changed by -3 which decreased total open position to 386
On 25 May AUBANK was trading at 999.30. The strike last trading price was 39.95, which was 11.4 higher than the previous day. The implied volatity was 27.58, the open interest changed by -102 which decreased total open position to 390
On 22 May AUBANK was trading at 977.90. The strike last trading price was 28.4, which was 9.15 higher than the previous day. The implied volatity was 26.37, the open interest changed by 235 which increased total open position to 494
On 21 May AUBANK was trading at 958.70. The strike last trading price was 19, which was -6 lower than the previous day. The implied volatity was 25.61, the open interest changed by 31 which increased total open position to 261
On 20 May AUBANK was trading at 974.00. The strike last trading price was 25.6, which was -1.4 lower than the previous day. The implied volatity was 26.77, the open interest changed by 137 which increased total open position to 230
On 19 May AUBANK was trading at 971.90. The strike last trading price was 26.45, which was -4.55 lower than the previous day. The implied volatity was 27.52, the open interest changed by 18 which increased total open position to 93
On 18 May AUBANK was trading at 979.00. The strike last trading price was 31, which was -8 lower than the previous day. The implied volatity was 28.37, the open interest changed by 24 which increased total open position to 74
On 15 May AUBANK was trading at 990.50. The strike last trading price was 40, which was -8.85 lower than the previous day. The implied volatity was 28.07, the open interest changed by 15 which increased total open position to 51
On 14 May AUBANK was trading at 1004.70. The strike last trading price was 48.85, which was 5.15 higher than the previous day. The implied volatity was 28.84, the open interest changed by 5 which increased total open position to 36
On 13 May AUBANK was trading at 994.80. The strike last trading price was 43.7, which was -3.3 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 30
On 12 May AUBANK was trading at 999.60. The strike last trading price was 47, which was -23.6 lower than the previous day. The implied volatity was 0, the open interest changed by 18 which increased total open position to 26
On 11 May AUBANK was trading at 1021.40. The strike last trading price was 70.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 8 May AUBANK was trading at 1050.40. The strike last trading price was 70.6, which was 7.05 higher than the previous day. The implied volatity was 26.62, the open interest changed by 0 which decreased total open position to 7
On 7 May AUBANK was trading at 1032.40. The strike last trading price was 63.55, which was -13.75 lower than the previous day. The implied volatity was 27.85, the open interest changed by 0 which decreased total open position to 7
On 6 May AUBANK was trading at 1024.00. The strike last trading price was 63.55, which was 44.4 higher than the previous day. The implied volatity was 27.85, the open interest changed by 6 which increased total open position to 6
On 5 May AUBANK was trading at 1007.10. 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 4 May AUBANK was trading at 1015.00. 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 30 Apr AUBANK was trading at 1015.95. 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 29 Apr AUBANK was trading at 1017.65. 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 28 Apr AUBANK was trading at 1022.80. 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 Apr AUBANK was trading at 1043.00. 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 Apr AUBANK was trading at 1065.65. 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 23 Apr AUBANK was trading at 1056.25. 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 17 Apr AUBANK was trading at 990.60. 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 Apr AUBANK was trading at 981.80. 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 Apr AUBANK was trading at 981.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 9 Apr AUBANK was trading at 963.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 8 Apr AUBANK was trading at 967.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0
| AUBANK 30-Jun-2026 (34d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.01
Theta: -0.34
Gamma: 0.00471
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1011.80 | 21 | -8 (-27.59%) | 25.3 | 277 | 58 | 355 |
| 25 May | 999.30 | 26 | -16 (-38.10%) | 24.7 | 328 | 72 | 297 |
| 22 May | 977.90 | 41 | -12 (-22.64%) | 24.96 | 198 | 84 | 226 |
| 21 May | 958.70 | 53.4 | 7.4 (16.09%) | 24.27 | 30 | 24 | 142 |
| 20 May | 974.00 | 46 | 1 (2.22%) | 24.84 | 15 | 1 | 118 |
| 19 May | 971.90 | 45 | 3.75 (9.09%) | 24.3 | 9 | 3 | 117 |
| 18 May | 979.00 | 40.65 | 1.15 (2.91%) | 25.41 | 43 | 28 | 114 |
| 15 May | 990.50 | 39.5 | 6.05 (18.09%) | 28.28 | 64 | 7 | 87 |
| 14 May | 1004.70 | 33.45 | -3.55 (-9.59%) | 0 | 4 | 2 | 80 |
| 13 May | 994.80 | 37 | 1.2 (3.35%) | 0 | 32 | 3 | 73 |
| 12 May | 999.60 | 35.35 | 11.35 (47.29%) | 0 | 89 | -9 | 70 |
| 11 May | 1021.40 | 24 | 3.3 (15.94%) | 0 | 57 | 0 | 57 |
| 8 May | 1050.40 | 20.7 | -4.7 (-18.50%) | 28.12 | 15 | 5 | 57 |
| 7 May | 1032.40 | 25.4 | -3.05 (-10.72%) | 27.73 | 29 | 15 | 51 |
| 6 May | 1024.00 | 28.6 | -7.1 (-19.89%) | 27.62 | 15 | -2 | 36 |
| 5 May | 1007.10 | 35.7 | 0.75 (2.15%) | 27.33 | 7 | 4 | 37 |
| 4 May | 1015.00 | 34.95 | -5.85 (-14.34%) | 28.86 | 4 | 2 | 33 |
| 30 Apr | 1015.95 | 40.8 | 7.5 (22.52%) | 29.23 | 1 | 0 | 31 |
| 29 Apr | 1017.65 | 33.3 | 3.25 (10.82%) | 28.61 | 17 | 1 | 31 |
| 28 Apr | 1022.80 | 30.05 | -1.45 (-4.60%) | 28.76 | 6 | 0 | 30 |
| 27 Apr | 1043.00 | 31.5 | 0 (0.00%) | - | 0 | 0 | 30 |
| 24 Apr | 1065.65 | 31.5 | 0 (0.00%) | 33.14 | 0 | 0 | 30 |
| 23 Apr | 1056.25 | 31.5 | -127.05 (-80.13%) | 33.14 | 30 | 6 | 6 |
| 17 Apr | 990.60 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 981.80 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 981.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 963.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 967.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Au Small Finance Bank Ltd - strike price 1000 expiring on 30JUN2026
Delta for 1000 PE is -0.37
Historical price for 1000 PE is as follows
On 26 May AUBANK was trading at 1011.80. The strike last trading price was 21, which was -8 lower than the previous day. The implied volatity was 25.3, the open interest changed by 58 which increased total open position to 355
On 25 May AUBANK was trading at 999.30. The strike last trading price was 26, which was -16 lower than the previous day. The implied volatity was 24.7, the open interest changed by 72 which increased total open position to 297
On 22 May AUBANK was trading at 977.90. The strike last trading price was 41, which was -12 lower than the previous day. The implied volatity was 24.96, the open interest changed by 84 which increased total open position to 226
On 21 May AUBANK was trading at 958.70. The strike last trading price was 53.4, which was 7.4 higher than the previous day. The implied volatity was 24.27, the open interest changed by 24 which increased total open position to 142
On 20 May AUBANK was trading at 974.00. The strike last trading price was 46, which was 1 higher than the previous day. The implied volatity was 24.84, the open interest changed by 1 which increased total open position to 118
On 19 May AUBANK was trading at 971.90. The strike last trading price was 45, which was 3.75 higher than the previous day. The implied volatity was 24.3, the open interest changed by 3 which increased total open position to 117
On 18 May AUBANK was trading at 979.00. The strike last trading price was 40.65, which was 1.15 higher than the previous day. The implied volatity was 25.41, the open interest changed by 28 which increased total open position to 114
On 15 May AUBANK was trading at 990.50. The strike last trading price was 39.5, which was 6.05 higher than the previous day. The implied volatity was 28.28, the open interest changed by 7 which increased total open position to 87
On 14 May AUBANK was trading at 1004.70. The strike last trading price was 33.45, which was -3.55 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 80
On 13 May AUBANK was trading at 994.80. The strike last trading price was 37, which was 1.2 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 73
On 12 May AUBANK was trading at 999.60. The strike last trading price was 35.35, which was 11.35 higher than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 70
On 11 May AUBANK was trading at 1021.40. The strike last trading price was 24, which was 3.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 57
On 8 May AUBANK was trading at 1050.40. The strike last trading price was 20.7, which was -4.7 lower than the previous day. The implied volatity was 28.12, the open interest changed by 5 which increased total open position to 57
On 7 May AUBANK was trading at 1032.40. The strike last trading price was 25.4, which was -3.05 lower than the previous day. The implied volatity was 27.73, the open interest changed by 15 which increased total open position to 51
On 6 May AUBANK was trading at 1024.00. The strike last trading price was 28.6, which was -7.1 lower than the previous day. The implied volatity was 27.62, the open interest changed by -2 which decreased total open position to 36
On 5 May AUBANK was trading at 1007.10. The strike last trading price was 35.7, which was 0.75 higher than the previous day. The implied volatity was 27.33, the open interest changed by 4 which increased total open position to 37
On 4 May AUBANK was trading at 1015.00. The strike last trading price was 34.95, which was -5.85 lower than the previous day. The implied volatity was 28.86, the open interest changed by 2 which increased total open position to 33
On 30 Apr AUBANK was trading at 1015.95. The strike last trading price was 40.8, which was 7.5 higher than the previous day. The implied volatity was 29.23, the open interest changed by 0 which decreased total open position to 31
On 29 Apr AUBANK was trading at 1017.65. The strike last trading price was 33.3, which was 3.25 higher than the previous day. The implied volatity was 28.61, the open interest changed by 1 which increased total open position to 31
On 28 Apr AUBANK was trading at 1022.80. The strike last trading price was 30.05, which was -1.45 lower than the previous day. The implied volatity was 28.76, the open interest changed by 0 which decreased total open position to 30
On 27 Apr AUBANK was trading at 1043.00. The strike last trading price was 31.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 24 Apr AUBANK was trading at 1065.65. The strike last trading price was 31.5, which was 0 lower than the previous day. The implied volatity was 33.14, the open interest changed by 0 which decreased total open position to 30
On 23 Apr AUBANK was trading at 1056.25. The strike last trading price was 31.5, which was -127.05 lower than the previous day. The implied volatity was 33.14, the open interest changed by 6 which increased total open position to 6
On 17 Apr AUBANK was trading at 990.60. 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 Apr AUBANK was trading at 981.80. 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 Apr AUBANK was trading at 981.80. 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 Apr AUBANK was trading at 963.00. 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 8 Apr AUBANK was trading at 967.80. 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
