AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
13 May 2026 04:10 PM IST
| AUBANK 26-May-2026 (12d) 1020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 994.80 | 13.75 | -3.25 (-19.12%) | 0 | 763 | 82 | 427 | |||||||||
| 12 May | 999.60 | 17.8 | -11.2 (-38.62%) | 0 | 559 | 69 | 343 | |||||||||
| 11 May | 1021.40 | 28.45 | -17.55 (-38.15%) | 0 | 546 | -26 | 273 | |||||||||
| 8 May | 1050.40 | 46.15 | 8.299999999999997 (21.93%) | 27.91 | 231 | -36 | 307 | |||||||||
| 7 May | 1032.40 | 38.1 | 2.6000000000000014 (7.32%) | 30.82 | 603 | -36 | 344 | |||||||||
| 6 May | 1024.00 | 36 | 8.95 (33.09%) | 31.89 | 1,317 | 17 | 381 | |||||||||
| 5 May | 1007.10 | 26.85 | -6.100000000000001 (-18.51%) | 32.5 | 533 | 18 | 363 | |||||||||
| 4 May | 1015.00 | 33.35 | -2 (-5.66%) | 34.06 | 843 | 150 | 346 | |||||||||
| 30 Apr | 1015.95 | 34.05 | -1.9000000000000057 (-5.29%) | 32.51 | 1,291 | 298 | 494 | |||||||||
| 29 Apr | 1017.65 | 35.8 | -5.200000000000003 (-12.68%) | 32.16 | 393 | 84 | 195 | |||||||||
| 28 Apr | 1022.80 | 42 | -20.799999999999997 (-33.12%) | 33.74 | 286 | 71 | 112 | |||||||||
| 27 Apr | 1043.00 | 62.5 | -5.349999999999994 (-7.89%) | 42.32 | 58 | 18 | 40 | |||||||||
| 24 Apr | 1065.65 | 67.85 | -5.3500000000000085 (-7.31%) | 37.85 | 10 | -5 | 22 | |||||||||
| 23 Apr | 1056.25 | 73.2 | 13.950000000000003 (23.54%) | 39.88 | 25 | 3 | 24 | |||||||||
| 22 Apr | 1043.20 | 59.25 | 5.600000000000001 (10.44%) | 33.66 | 40 | -16 | 21 | |||||||||
| 21 Apr | 1037.90 | 53.65 | 12.850000000000001 (31.50%) | 34.16 | 31 | -1 | 38 | |||||||||
| 20 Apr | 997.65 | 40.8 | -28.35000000000001 (-41.00%) | 38.86 | 43 | 38 | 38 | |||||||||
| 17 Apr | 990.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 983.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 981.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 979.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 981.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 901.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 901.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 930.15 | 0 | 0 (0.00%) | 4.71 | 0 | 0 | 0 | |||||||||
| 12 Mar | 902.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 918.40 | 0 | 0 (0.00%) | 4.93 | 0 | 0 | 0 | |||||||||
| 10 Mar | 938.50 | 0 | 0 (0.00%) | 3.84 | 0 | 0 | 0 | |||||||||
| 9 Mar | 931.65 | 0 | 0 (0.00%) | 4.35 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 964.25 | 0 | 0 (0.00%) | 1.97 | 0 | 0 | 0 | |||||||||
| 5 Mar | 973.45 | 0 | 0 (0.00%) | 1.5 | 0 | 0 | 0 | |||||||||
| 4 Mar | 946.10 | 0 | 0 (0.00%) | 3.07 | 0 | 0 | 0 | |||||||||
| 2 Mar | 951.25 | 0 | 0 (0.00%) | 2.62 | 0 | 0 | 0 | |||||||||
| 27 Feb | 958.35 | 0 | 0 (0.00%) | 2.44 | 0 | 0 | 0 | |||||||||
For Au Small Finance Bank Ltd - strike price 1020 expiring on 26MAY2026
Delta for 1020 CE is 0
Historical price for 1020 CE is as follows
On 13 May AUBANK was trading at 994.80. The strike last trading price was 13.75, which was -3.25 lower than the previous day. The implied volatity was 0, the open interest changed by 82 which increased total open position to 427
On 12 May AUBANK was trading at 999.60. The strike last trading price was 17.8, which was -11.2 lower than the previous day. The implied volatity was 0, the open interest changed by 69 which increased total open position to 343
On 11 May AUBANK was trading at 1021.40. The strike last trading price was 28.45, which was -17.55 lower than the previous day. The implied volatity was 0, the open interest changed by -26 which decreased total open position to 273
On 8 May AUBANK was trading at 1050.40. The strike last trading price was 46.15, which was 8.299999999999997 higher than the previous day. The implied volatity was 27.91, the open interest changed by -36 which decreased total open position to 307
On 7 May AUBANK was trading at 1032.40. The strike last trading price was 38.1, which was 2.6000000000000014 higher than the previous day. The implied volatity was 30.82, the open interest changed by -36 which decreased total open position to 344
On 6 May AUBANK was trading at 1024.00. The strike last trading price was 36, which was 8.95 higher than the previous day. The implied volatity was 31.89, the open interest changed by 17 which increased total open position to 381
On 5 May AUBANK was trading at 1007.10. The strike last trading price was 26.85, which was -6.100000000000001 lower than the previous day. The implied volatity was 32.5, the open interest changed by 18 which increased total open position to 363
On 4 May AUBANK was trading at 1015.00. The strike last trading price was 33.35, which was -2 lower than the previous day. The implied volatity was 34.06, the open interest changed by 150 which increased total open position to 346
On 30 Apr AUBANK was trading at 1015.95. The strike last trading price was 34.05, which was -1.9000000000000057 lower than the previous day. The implied volatity was 32.51, the open interest changed by 298 which increased total open position to 494
On 29 Apr AUBANK was trading at 1017.65. The strike last trading price was 35.8, which was -5.200000000000003 lower than the previous day. The implied volatity was 32.16, the open interest changed by 84 which increased total open position to 195
On 28 Apr AUBANK was trading at 1022.80. The strike last trading price was 42, which was -20.799999999999997 lower than the previous day. The implied volatity was 33.74, the open interest changed by 71 which increased total open position to 112
On 27 Apr AUBANK was trading at 1043.00. The strike last trading price was 62.5, which was -5.349999999999994 lower than the previous day. The implied volatity was 42.32, the open interest changed by 18 which increased total open position to 40
On 24 Apr AUBANK was trading at 1065.65. The strike last trading price was 67.85, which was -5.3500000000000085 lower than the previous day. The implied volatity was 37.85, the open interest changed by -5 which decreased total open position to 22
On 23 Apr AUBANK was trading at 1056.25. The strike last trading price was 73.2, which was 13.950000000000003 higher than the previous day. The implied volatity was 39.88, the open interest changed by 3 which increased total open position to 24
On 22 Apr AUBANK was trading at 1043.20. The strike last trading price was 59.25, which was 5.600000000000001 higher than the previous day. The implied volatity was 33.66, the open interest changed by -16 which decreased total open position to 21
On 21 Apr AUBANK was trading at 1037.90. The strike last trading price was 53.65, which was 12.850000000000001 higher than the previous day. The implied volatity was 34.16, the open interest changed by -1 which decreased total open position to 38
On 20 Apr AUBANK was trading at 997.65. The strike last trading price was 40.8, which was -28.35000000000001 lower than the previous day. The implied volatity was 38.86, the open interest changed by 38 which increased total open position to 38
On 17 Apr AUBANK was trading at 990.60. 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 Apr AUBANK was trading at 983.95. 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 15 Apr AUBANK was trading at 981.10. 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 13 Apr AUBANK was trading at 979.05. 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 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 20 Mar AUBANK was trading at 901.50. 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 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 4.71, 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 -, 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 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 4.93, 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 3.84, 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 4.35, 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 1.97, 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 1.5, 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 3.07, 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 2.62, 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 2.44, the open interest changed by 0 which decreased total open position to 0
| AUBANK 26-May-2026 (12d) 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 994.80 | 36.9 | 4.399999999999999 (13.54%) | 0 | 205 | -5 | 386 |
| 12 May | 999.60 | 31.1 | 8.700000000000003 (38.84%) | 0 | 319 | 46 | 391 |
| 11 May | 1021.40 | 23.05 | 9.100000000000001 (65.23%) | 0 | 675 | -23 | 344 |
| 8 May | 1050.40 | 14 | -5.850000000000001 (-29.47%) | 29.95 | 605 | 9 | 371 |
| 7 May | 1032.40 | 19 | -5 (-20.83%) | 29.54 | 622 | -33 | 365 |
| 6 May | 1024.00 | 23.3 | -10.099999999999998 (-30.24%) | 29.58 | 719 | 125 | 396 |
| 5 May | 1007.10 | 33.95 | 2.6000000000000014 (8.29%) | 30.8 | 275 | -16 | 272 |
| 4 May | 1015.00 | 31.95 | -1.5999999999999979 (-4.77%) | 30.99 | 389 | 115 | 289 |
| 30 Apr | 1015.95 | 35.3 | 3.349999999999998 (10.49%) | 31.26 | 607 | 142 | 316 |
| 29 Apr | 1017.65 | 32.6 | 1.8000000000000007 (5.84%) | 29.9 | 563 | -24 | 176 |
| 28 Apr | 1022.80 | 30.75 | -3.6000000000000014 (-10.48%) | 30.28 | 1,091 | 128 | 201 |
| 27 Apr | 1043.00 | 35 | 8.3 (31.09%) | 39.96 | 177 | 35 | 58 |
| 24 Apr | 1065.65 | 26.7 | -2.4499999999999993 (-8.40%) | 38.27 | 10 | 5 | 24 |
| 23 Apr | 1056.25 | 29.75 | -40.400000000000006 (-57.59%) | 38.37 | 24 | 18 | 18 |
| 22 Apr | 1043.20 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1037.90 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 997.65 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 990.60 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 983.95 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 981.10 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 979.05 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 981.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 901.50 | - | - | - | 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 |
| 12 Mar | 902.20 | - | - | - | 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 1020 expiring on 26MAY2026
Delta for 1020 PE is 0
Historical price for 1020 PE is as follows
On 13 May AUBANK was trading at 994.80. The strike last trading price was 36.9, which was 4.399999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 386
On 12 May AUBANK was trading at 999.60. The strike last trading price was 31.1, which was 8.700000000000003 higher than the previous day. The implied volatity was 0, the open interest changed by 46 which increased total open position to 391
On 11 May AUBANK was trading at 1021.40. The strike last trading price was 23.05, which was 9.100000000000001 higher than the previous day. The implied volatity was 0, the open interest changed by -23 which decreased total open position to 344
On 8 May AUBANK was trading at 1050.40. The strike last trading price was 14, which was -5.850000000000001 lower than the previous day. The implied volatity was 29.95, the open interest changed by 9 which increased total open position to 371
On 7 May AUBANK was trading at 1032.40. The strike last trading price was 19, which was -5 lower than the previous day. The implied volatity was 29.54, the open interest changed by -33 which decreased total open position to 365
On 6 May AUBANK was trading at 1024.00. The strike last trading price was 23.3, which was -10.099999999999998 lower than the previous day. The implied volatity was 29.58, the open interest changed by 125 which increased total open position to 396
On 5 May AUBANK was trading at 1007.10. The strike last trading price was 33.95, which was 2.6000000000000014 higher than the previous day. The implied volatity was 30.8, the open interest changed by -16 which decreased total open position to 272
On 4 May AUBANK was trading at 1015.00. The strike last trading price was 31.95, which was -1.5999999999999979 lower than the previous day. The implied volatity was 30.99, the open interest changed by 115 which increased total open position to 289
On 30 Apr AUBANK was trading at 1015.95. The strike last trading price was 35.3, which was 3.349999999999998 higher than the previous day. The implied volatity was 31.26, the open interest changed by 142 which increased total open position to 316
On 29 Apr AUBANK was trading at 1017.65. The strike last trading price was 32.6, which was 1.8000000000000007 higher than the previous day. The implied volatity was 29.9, the open interest changed by -24 which decreased total open position to 176
On 28 Apr AUBANK was trading at 1022.80. The strike last trading price was 30.75, which was -3.6000000000000014 lower than the previous day. The implied volatity was 30.28, the open interest changed by 128 which increased total open position to 201
On 27 Apr AUBANK was trading at 1043.00. The strike last trading price was 35, which was 8.3 higher than the previous day. The implied volatity was 39.96, the open interest changed by 35 which increased total open position to 58
On 24 Apr AUBANK was trading at 1065.65. The strike last trading price was 26.7, which was -2.4499999999999993 lower than the previous day. The implied volatity was 38.27, the open interest changed by 5 which increased total open position to 24
On 23 Apr AUBANK was trading at 1056.25. The strike last trading price was 29.75, which was -40.400000000000006 lower than the previous day. The implied volatity was 38.37, the open interest changed by 18 which increased total open position to 18
On 22 Apr AUBANK was trading at 1043.20. 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 21 Apr AUBANK was trading at 1037.90. 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 Apr AUBANK was trading at 997.65. 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 17 Apr AUBANK was trading at 990.60. 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 Apr AUBANK was trading at 983.95. 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 15 Apr AUBANK was trading at 981.10. 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 13 Apr AUBANK was trading at 979.05. 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 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 20 Mar AUBANK was trading at 901.50. 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 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 12 Mar AUBANK was trading at 902.20. 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 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
