AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
12 Dec 2024 09:00 AM IST
| AUBANK 26DEC2024 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.18
Theta: -0.27
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 590.10 | 34.1 | 0.00 | 20.82 | 6 | 1 | 13 | |||
| 11 Dec | 590.10 | 34.1 | 1.50 | 20.82 | 6 | 1 | 13 | |||
| 10 Dec | 591.30 | 32.6 | 5.90 | - | 12 | -1 | 11 | |||
| 9 Dec | 581.20 | 26.7 | -7.40 | 22.74 | 10 | 0 | 11 | |||
| 6 Dec | 587.40 | 34.1 | -7.25 | 24.55 | 12 | 2 | 10 | |||
| 5 Dec | 597.75 | 41.35 | 1.10 | - | 1 | 0 | 8 | |||
| 4 Dec | 595.65 | 40.25 | 3.45 | 11.49 | 11 | 4 | 8 | |||
| 3 Dec | 594.85 | 36.8 | 5.85 | - | 15 | 4 | 5 | |||
| 2 Dec | 581.60 | 30.95 | -157.80 | 23.65 | 1 | 0 | 0 | |||
| 29 Nov | 583.35 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 585.80 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 589.80 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 591.60 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 596.30 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 595.70 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 593.90 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 591.00 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 591.00 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 579.00 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 573.90 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 560.80 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 579.25 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 576.05 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 580.65 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 602.30 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 609.80 | 188.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 613.80 | 188.75 | 188.75 | - | 0 | 0 | 0 | |||
| 31 Oct | 612.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 609.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Oct | 621.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 620.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 604.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 645.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 652.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 638.50 | 0 | - | 0 | 0 | 0 | ||||
For Au Small Finance Bank Ltd - strike price 560 expiring on 26DEC2024
Delta for 560 CE is 0.92
Historical price for 560 CE is as follows
On 12 Dec AUBANK was trading at 590.10. The strike last trading price was 34.1, which was 0.00 lower than the previous day. The implied volatity was 20.82, the open interest changed by 1 which increased total open position to 13
On 11 Dec AUBANK was trading at 590.10. The strike last trading price was 34.1, which was 1.50 higher than the previous day. The implied volatity was 20.82, the open interest changed by 1 which increased total open position to 13
On 10 Dec AUBANK was trading at 591.30. The strike last trading price was 32.6, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 11
On 9 Dec AUBANK was trading at 581.20. The strike last trading price was 26.7, which was -7.40 lower than the previous day. The implied volatity was 22.74, the open interest changed by 0 which decreased total open position to 11
On 6 Dec AUBANK was trading at 587.40. The strike last trading price was 34.1, which was -7.25 lower than the previous day. The implied volatity was 24.55, the open interest changed by 2 which increased total open position to 10
On 5 Dec AUBANK was trading at 597.75. The strike last trading price was 41.35, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 4 Dec AUBANK was trading at 595.65. The strike last trading price was 40.25, which was 3.45 higher than the previous day. The implied volatity was 11.49, the open interest changed by 4 which increased total open position to 8
On 3 Dec AUBANK was trading at 594.85. The strike last trading price was 36.8, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5
On 2 Dec AUBANK was trading at 581.60. The strike last trading price was 30.95, which was -157.80 lower than the previous day. The implied volatity was 23.65, the open interest changed by 0 which decreased total open position to 0
On 29 Nov AUBANK was trading at 583.35. The strike last trading price was 188.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov AUBANK was trading at 585.80. The strike last trading price was 188.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov AUBANK was trading at 589.80. The strike last trading price was 188.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov AUBANK was trading at 591.60. The strike last trading price was 188.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov AUBANK was trading at 596.30. The strike last trading price was 188.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov AUBANK was trading at 595.70. The strike last trading price was 188.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov AUBANK was trading at 593.90. The strike last trading price was 188.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov AUBANK was trading at 591.00. The strike last trading price was 188.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov AUBANK was trading at 591.00. The strike last trading price was 188.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov AUBANK was trading at 579.00. The strike last trading price was 188.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov AUBANK was trading at 573.90. The strike last trading price was 188.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov AUBANK was trading at 560.80. The strike last trading price was 188.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov AUBANK was trading at 579.25. The strike last trading price was 188.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov AUBANK was trading at 576.05. The strike last trading price was 188.75, which was 0.00 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 AUBANK was trading at 580.65. The strike last trading price was 188.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov AUBANK was trading at 602.30. The strike last trading price was 188.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov AUBANK was trading at 609.80. The strike last trading price was 188.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov AUBANK was trading at 613.80. The strike last trading price was 188.75, which was 188.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct AUBANK was trading at 612.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct AUBANK was trading at 609.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct AUBANK was trading at 621.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct AUBANK was trading at 620.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct AUBANK was trading at 604.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct AUBANK was trading at 645.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct AUBANK was trading at 652.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct AUBANK was trading at 638.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AUBANK 26DEC2024 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.27
Theta: -0.22
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 590.10 | 2.45 | 0.00 | 27.35 | 316 | 23 | 499 |
| 11 Dec | 590.10 | 2.45 | -0.55 | 27.35 | 316 | 26 | 499 |
| 10 Dec | 591.30 | 3 | -2.75 | 29.00 | 530 | 7 | 493 |
| 9 Dec | 581.20 | 5.75 | 0.95 | 29.84 | 524 | 94 | 490 |
| 6 Dec | 587.40 | 4.8 | 1.55 | 29.33 | 718 | 129 | 397 |
| 5 Dec | 597.75 | 3.25 | -0.20 | 29.60 | 395 | 3 | 268 |
| 4 Dec | 595.65 | 3.45 | -0.85 | 28.71 | 520 | 60 | 267 |
| 3 Dec | 594.85 | 4.3 | -2.20 | 29.77 | 427 | 3 | 208 |
| 2 Dec | 581.60 | 6.5 | 0.30 | 28.31 | 237 | 10 | 204 |
| 29 Nov | 583.35 | 6.2 | -0.50 | 27.12 | 221 | 38 | 194 |
| 28 Nov | 585.80 | 6.7 | -0.50 | 29.03 | 102 | 15 | 144 |
| 27 Nov | 589.80 | 7.2 | 0.80 | 31.14 | 58 | -1 | 128 |
| 26 Nov | 591.60 | 6.4 | -1.20 | 29.90 | 75 | 49 | 129 |
| 25 Nov | 596.30 | 7.6 | 0.35 | 34.19 | 68 | -7 | 80 |
| 22 Nov | 595.70 | 7.25 | -1.75 | 31.39 | 9 | 4 | 91 |
| 21 Nov | 593.90 | 9 | -1.00 | 33.73 | 3 | 0 | 86 |
| 20 Nov | 591.00 | 10 | 0.00 | 31.51 | 68 | 20 | 86 |
| 19 Nov | 591.00 | 10 | -3.15 | 31.51 | 68 | 20 | 86 |
| 18 Nov | 579.00 | 13.15 | -0.60 | 31.90 | 7 | -4 | 66 |
| 14 Nov | 573.90 | 13.75 | -4.25 | 29.50 | 6 | 1 | 70 |
| 13 Nov | 560.80 | 18 | 7.30 | 29.83 | 41 | 14 | 69 |
| 12 Nov | 579.25 | 10.7 | -2.60 | 26.94 | 11 | 1 | 55 |
| 11 Nov | 576.05 | 13.3 | 0.55 | 28.82 | 17 | 2 | 54 |
| 8 Nov | 580.65 | 12.75 | 5.75 | 29.75 | 21 | 15 | 51 |
| 7 Nov | 602.30 | 7 | 1.05 | 28.55 | 8 | 3 | 35 |
| 6 Nov | 609.80 | 5.95 | -2.30 | 29.07 | 6 | 1 | 31 |
| 5 Nov | 613.80 | 8.25 | 5.55 | 33.82 | 32 | 30 | 30 |
| 31 Oct | 612.45 | 2.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 609.40 | 2.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 621.50 | 2.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 620.00 | 2.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 604.50 | 2.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 645.65 | 2.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 652.05 | 2.7 | 2.70 | - | 0 | 0 | 0 |
| 22 Oct | 638.50 | 0 | - | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 560 expiring on 26DEC2024
Delta for 560 PE is -0.14
Historical price for 560 PE is as follows
On 12 Dec AUBANK was trading at 590.10. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was 27.35, the open interest changed by 23 which increased total open position to 499
On 11 Dec AUBANK was trading at 590.10. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 27.35, the open interest changed by 26 which increased total open position to 499
On 10 Dec AUBANK was trading at 591.30. The strike last trading price was 3, which was -2.75 lower than the previous day. The implied volatity was 29.00, the open interest changed by 7 which increased total open position to 493
On 9 Dec AUBANK was trading at 581.20. The strike last trading price was 5.75, which was 0.95 higher than the previous day. The implied volatity was 29.84, the open interest changed by 94 which increased total open position to 490
On 6 Dec AUBANK was trading at 587.40. The strike last trading price was 4.8, which was 1.55 higher than the previous day. The implied volatity was 29.33, the open interest changed by 129 which increased total open position to 397
On 5 Dec AUBANK was trading at 597.75. The strike last trading price was 3.25, which was -0.20 lower than the previous day. The implied volatity was 29.60, the open interest changed by 3 which increased total open position to 268
On 4 Dec AUBANK was trading at 595.65. The strike last trading price was 3.45, which was -0.85 lower than the previous day. The implied volatity was 28.71, the open interest changed by 60 which increased total open position to 267
On 3 Dec AUBANK was trading at 594.85. The strike last trading price was 4.3, which was -2.20 lower than the previous day. The implied volatity was 29.77, the open interest changed by 3 which increased total open position to 208
On 2 Dec AUBANK was trading at 581.60. The strike last trading price was 6.5, which was 0.30 higher than the previous day. The implied volatity was 28.31, the open interest changed by 10 which increased total open position to 204
On 29 Nov AUBANK was trading at 583.35. The strike last trading price was 6.2, which was -0.50 lower than the previous day. The implied volatity was 27.12, the open interest changed by 38 which increased total open position to 194
On 28 Nov AUBANK was trading at 585.80. The strike last trading price was 6.7, which was -0.50 lower than the previous day. The implied volatity was 29.03, the open interest changed by 15 which increased total open position to 144
On 27 Nov AUBANK was trading at 589.80. The strike last trading price was 7.2, which was 0.80 higher than the previous day. The implied volatity was 31.14, the open interest changed by -1 which decreased total open position to 128
On 26 Nov AUBANK was trading at 591.60. The strike last trading price was 6.4, which was -1.20 lower than the previous day. The implied volatity was 29.90, the open interest changed by 49 which increased total open position to 129
On 25 Nov AUBANK was trading at 596.30. The strike last trading price was 7.6, which was 0.35 higher than the previous day. The implied volatity was 34.19, the open interest changed by -7 which decreased total open position to 80
On 22 Nov AUBANK was trading at 595.70. The strike last trading price was 7.25, which was -1.75 lower than the previous day. The implied volatity was 31.39, the open interest changed by 4 which increased total open position to 91
On 21 Nov AUBANK was trading at 593.90. The strike last trading price was 9, which was -1.00 lower than the previous day. The implied volatity was 33.73, the open interest changed by 0 which decreased total open position to 86
On 20 Nov AUBANK was trading at 591.00. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 31.51, the open interest changed by 20 which increased total open position to 86
On 19 Nov AUBANK was trading at 591.00. The strike last trading price was 10, which was -3.15 lower than the previous day. The implied volatity was 31.51, the open interest changed by 20 which increased total open position to 86
On 18 Nov AUBANK was trading at 579.00. The strike last trading price was 13.15, which was -0.60 lower than the previous day. The implied volatity was 31.90, the open interest changed by -4 which decreased total open position to 66
On 14 Nov AUBANK was trading at 573.90. The strike last trading price was 13.75, which was -4.25 lower than the previous day. The implied volatity was 29.50, the open interest changed by 1 which increased total open position to 70
On 13 Nov AUBANK was trading at 560.80. The strike last trading price was 18, which was 7.30 higher than the previous day. The implied volatity was 29.83, the open interest changed by 14 which increased total open position to 69
On 12 Nov AUBANK was trading at 579.25. The strike last trading price was 10.7, which was -2.60 lower than the previous day. The implied volatity was 26.94, the open interest changed by 1 which increased total open position to 55
On 11 Nov AUBANK was trading at 576.05. The strike last trading price was 13.3, which was 0.55 higher than the previous day. The implied volatity was 28.82, the open interest changed by 2 which increased total open position to 54
On 8 Nov AUBANK was trading at 580.65. The strike last trading price was 12.75, which was 5.75 higher than the previous day. The implied volatity was 29.75, the open interest changed by 15 which increased total open position to 51
On 7 Nov AUBANK was trading at 602.30. The strike last trading price was 7, which was 1.05 higher than the previous day. The implied volatity was 28.55, the open interest changed by 3 which increased total open position to 35
On 6 Nov AUBANK was trading at 609.80. The strike last trading price was 5.95, which was -2.30 lower than the previous day. The implied volatity was 29.07, the open interest changed by 1 which increased total open position to 31
On 5 Nov AUBANK was trading at 613.80. The strike last trading price was 8.25, which was 5.55 higher than the previous day. The implied volatity was 33.82, the open interest changed by 30 which increased total open position to 30
On 31 Oct AUBANK was trading at 612.45. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct AUBANK was trading at 609.40. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct AUBANK was trading at 621.50. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct AUBANK was trading at 620.00. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct AUBANK was trading at 604.50. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct AUBANK was trading at 645.65. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct AUBANK was trading at 652.05. The strike last trading price was 2.7, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct AUBANK was trading at 638.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
