[--[65.84.65.76]--]

Back to Option Chain


Historical option data for AUBANK

05 Jun 2026 04:10 PM IST
AUBANK 30-Jun-2026 (24d) 1030 CE
Delta: 0.24
Vega: 0.01
Theta: -0.48
Gamma: 0.00434
Date Close Ltp Change IV Volume OI Chg OI
5 Jun 969.40 9.5 0.5 (5.56%) 27.78 161 -19 147
4 Jun 962.05 10 -1.9 (-15.97%) 29.06 96 -24 167
3 Jun 970.60 12.05 -0.75 (-5.86%) 29.36 221 4 190
2 Jun 976.45 12.9 1.8 (16.22%) 27.47 115 -8 186
1 Jun 969.15 11.2 -5.25 (-31.91%) 27.89 192 37 192
29 May 984.70 17 -6.2 (-26.72%) 27.08 163 35 158
27 May 1005.00 23.45 -4.4 (-15.80%) 25.81 199 71 122
26 May 1011.80 28.9 5 (20.92%) 25.94 132 20 50
25 May 999.30 25.7 8 (45.20%) 27.22 57 19 31
22 May 977.90 17.6 7.15 (68.42%) 27.5 20 6 12
21 May 958.70 10.45 -24.55 (-70.14%) 26.5 1 0 6
20 May 974.00 35 0 (0.00%) - 0 0 6
19 May 971.90 35 0 (0.00%) - 0 0 6
18 May 979.00 35 0 (0.00%) - 0 0 6
15 May 990.50 35 0 (0.00%) - 0 0 6
14 May 1004.70 35 4.35 (14.19%) 0 1 0 6
13 May 994.80 30 -36.15 (-54.65%) 30.31 7 5 5
12 May 999.60 0 -66.15 (-100.00%) 0 0 0 0
11 May 1021.40 0 -66.15 (-100.00%) 0 0 0 0
8 May 1050.40 0 0 - 0 0 0
7 May 1032.40 0 0 - 0 0 0
6 May 1024.00 0 0 - 0 0 0
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


For Au Small Finance Bank Ltd - strike price 1030 expiring on 30JUN2026

Delta for 1030 CE is 0.24

Historical price for 1030 CE is as follows

On 5 Jun AUBANK was trading at 969.40. The strike last trading price was 9.5, which was 0.5 higher than the previous day. The implied volatity was 27.78, the open interest changed by -19 which decreased total open position to 147


On 4 Jun AUBANK was trading at 962.05. The strike last trading price was 10, which was -1.9 lower than the previous day. The implied volatity was 29.06, the open interest changed by -24 which decreased total open position to 167


On 3 Jun AUBANK was trading at 970.60. The strike last trading price was 12.05, which was -0.75 lower than the previous day. The implied volatity was 29.36, the open interest changed by 4 which increased total open position to 190


On 2 Jun AUBANK was trading at 976.45. The strike last trading price was 12.9, which was 1.8 higher than the previous day. The implied volatity was 27.47, the open interest changed by -8 which decreased total open position to 186


On 1 Jun AUBANK was trading at 969.15. The strike last trading price was 11.2, which was -5.25 lower than the previous day. The implied volatity was 27.89, the open interest changed by 37 which increased total open position to 192


On 29 May AUBANK was trading at 984.70. The strike last trading price was 17, which was -6.2 lower than the previous day. The implied volatity was 27.08, the open interest changed by 35 which increased total open position to 158


On 27 May AUBANK was trading at 1005.00. The strike last trading price was 23.45, which was -4.4 lower than the previous day. The implied volatity was 25.81, the open interest changed by 71 which increased total open position to 122


On 26 May AUBANK was trading at 1011.80. The strike last trading price was 28.9, which was 5 higher than the previous day. The implied volatity was 25.94, the open interest changed by 20 which increased total open position to 50


On 25 May AUBANK was trading at 999.30. The strike last trading price was 25.7, which was 8 higher than the previous day. The implied volatity was 27.22, the open interest changed by 19 which increased total open position to 31


On 22 May AUBANK was trading at 977.90. The strike last trading price was 17.6, which was 7.15 higher than the previous day. The implied volatity was 27.5, the open interest changed by 6 which increased total open position to 12


On 21 May AUBANK was trading at 958.70. The strike last trading price was 10.45, which was -24.55 lower than the previous day. The implied volatity was 26.5, the open interest changed by 0 which decreased total open position to 6


On 20 May AUBANK was trading at 974.00. The strike last trading price was 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 6


On 19 May AUBANK was trading at 971.90. The strike last trading price was 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 6


On 18 May AUBANK was trading at 979.00. The strike last trading price was 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 6


On 15 May AUBANK was trading at 990.50. The strike last trading price was 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 6


On 14 May AUBANK was trading at 1004.70. The strike last trading price was 35, which was 4.35 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6


On 13 May AUBANK was trading at 994.80. The strike last trading price was 30, which was -36.15 lower than the previous day. The implied volatity was 30.31, the open interest changed by 5 which increased total open position to 5


On 12 May AUBANK was trading at 999.60. The strike last trading price was 0, which was -66.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0


On 11 May AUBANK was trading at 1021.40. The strike last trading price was 0, which was -66.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0


On 8 May AUBANK was trading at 1050.40. 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 7 May AUBANK was trading at 1032.40. 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 6 May AUBANK was trading at 1024.00. 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 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


AUBANK 30-Jun-2026 (24d) 1030 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
5 Jun 969.40 56 56 - 30 0 124
4 Jun 962.05 56 56 - 30 0 124
3 Jun 970.60 56 56 (-11.11%) 20.43 30 0 124
2 Jun 976.45 56 -7 (-11.11%) 20.43 30 -3 125
1 Jun 969.15 63 12 (23.53%) 21.08 26 4 128
29 May 984.70 50 12 (31.58%) 19.6 118 9 125
27 May 1005.00 39 2 (5.41%) 22.57 60 8 116
26 May 1011.80 35 -10 (-22.22%) 24.88 86 40 107
25 May 999.30 45 -15 (-25.00%) 25.29 31 24 66
22 May 977.90 59 -16 (-21.33%) 24.36 43 37 43
21 May 958.70 75.15 25.15 (50.30%) 23.59 2 2 6
20 May 974.00 50 50 - 4 0 4
19 May 971.90 50 50 - 4 0 4
18 May 979.00 50 50 (0.00%) - 4 0 4
15 May 990.50 50 0 (0.00%) - 0 0 4
14 May 1004.70 50 0 (0.00%) 0 0 0 4
13 May 994.80 50 -13.1 (-20.76%) 21.42 4 2 2
12 May 999.60 0 -63.1 (-100.00%) 0 0 0 0
11 May 1021.40 0 -63.1 (-100.00%) 0 0 0 0
8 May 1050.40 0 0 - 0 0 0
7 May 1032.40 0 0 - 0 0 0
6 May 1024.00 0 0 - 0 0 0
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


For Au Small Finance Bank Ltd - strike price 1030 expiring on 30JUN2026

Delta for 1030 PE is -

Historical price for 1030 PE is as follows

On 5 Jun AUBANK was trading at 969.40. The strike last trading price was 56, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124


On 4 Jun AUBANK was trading at 962.05. The strike last trading price was 56, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124


On 3 Jun AUBANK was trading at 970.60. The strike last trading price was 56, which was 56 higher than the previous day. The implied volatity was 20.43, the open interest changed by 0 which decreased total open position to 124


On 2 Jun AUBANK was trading at 976.45. The strike last trading price was 56, which was -7 lower than the previous day. The implied volatity was 20.43, the open interest changed by -3 which decreased total open position to 125


On 1 Jun AUBANK was trading at 969.15. The strike last trading price was 63, which was 12 higher than the previous day. The implied volatity was 21.08, the open interest changed by 4 which increased total open position to 128


On 29 May AUBANK was trading at 984.70. The strike last trading price was 50, which was 12 higher than the previous day. The implied volatity was 19.6, the open interest changed by 9 which increased total open position to 125


On 27 May AUBANK was trading at 1005.00. The strike last trading price was 39, which was 2 higher than the previous day. The implied volatity was 22.57, the open interest changed by 8 which increased total open position to 116


On 26 May AUBANK was trading at 1011.80. The strike last trading price was 35, which was -10 lower than the previous day. The implied volatity was 24.88, the open interest changed by 40 which increased total open position to 107


On 25 May AUBANK was trading at 999.30. The strike last trading price was 45, which was -15 lower than the previous day. The implied volatity was 25.29, the open interest changed by 24 which increased total open position to 66


On 22 May AUBANK was trading at 977.90. The strike last trading price was 59, which was -16 lower than the previous day. The implied volatity was 24.36, the open interest changed by 37 which increased total open position to 43


On 21 May AUBANK was trading at 958.70. The strike last trading price was 75.15, which was 25.15 higher than the previous day. The implied volatity was 23.59, the open interest changed by 2 which increased total open position to 6


On 20 May AUBANK was trading at 974.00. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 19 May AUBANK was trading at 971.90. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 18 May AUBANK was trading at 979.00. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 15 May AUBANK was trading at 990.50. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 14 May AUBANK was trading at 1004.70. The strike last trading price was 50, 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 4


On 13 May AUBANK was trading at 994.80. The strike last trading price was 50, which was -13.1 lower than the previous day. The implied volatity was 21.42, the open interest changed by 2 which increased total open position to 2


On 12 May AUBANK was trading at 999.60. The strike last trading price was 0, which was -63.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0


On 11 May AUBANK was trading at 1021.40. The strike last trading price was 0, which was -63.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0


On 8 May AUBANK was trading at 1050.40. 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 7 May AUBANK was trading at 1032.40. 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 6 May AUBANK was trading at 1024.00. 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 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