`
[--[65.84.65.76]--]
AUBANK
Au Small Finance Bank Ltd

593.9 2.90 (0.49%)

Back to Option Chain


Historical option data for AUBANK

21 Nov 2024 04:10 PM IST
AUBANK 28NOV2024 570 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 593.90 24.6 6.25 - 69 -5 345
20 Nov 591.00 18.35 0.00 - 503 -54 351
19 Nov 591.00 18.35 4.60 - 503 -53 351
18 Nov 579.00 13.75 0.80 20.75 962 1 409
14 Nov 573.90 12.95 2.75 21.39 1,631 23 409
13 Nov 560.80 10.2 -7.85 26.30 2,570 117 383
12 Nov 579.25 18.05 0.90 23.80 1,125 67 267
11 Nov 576.05 17.15 -5.45 25.67 718 169 200
8 Nov 580.65 22.6 -17.90 26.72 52 16 30
7 Nov 602.30 40.5 -5.50 31.30 4 1 13
6 Nov 609.80 46 -5.00 25.74 4 0 11
5 Nov 613.80 51 -11.25 30.58 22 12 14
4 Nov 625.45 62.25 7.55 34.55 2 0 0
1 Nov 617.35 54.7 0.00 0.00 0 0 0
31 Oct 612.45 54.7 -119.90 - 4 2 2
30 Oct 609.40 174.6 0.00 - 0 0 0
29 Oct 621.50 174.6 0.00 - 0 0 0
28 Oct 620.00 174.6 0.00 - 0 0 0
25 Oct 604.50 174.6 0.00 - 0 0 0
24 Oct 645.65 174.6 0.00 - 0 0 0
23 Oct 652.05 174.6 - 0 0 0


For Au Small Finance Bank Ltd - strike price 570 expiring on 28NOV2024

Delta for 570 CE is -

Historical price for 570 CE is as follows

On 21 Nov AUBANK was trading at 593.90. The strike last trading price was 24.6, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 345


On 20 Nov AUBANK was trading at 591.00. The strike last trading price was 18.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -54 which decreased total open position to 351


On 19 Nov AUBANK was trading at 591.00. The strike last trading price was 18.35, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 351


On 18 Nov AUBANK was trading at 579.00. The strike last trading price was 13.75, which was 0.80 higher than the previous day. The implied volatity was 20.75, the open interest changed by 1 which increased total open position to 409


On 14 Nov AUBANK was trading at 573.90. The strike last trading price was 12.95, which was 2.75 higher than the previous day. The implied volatity was 21.39, the open interest changed by 23 which increased total open position to 409


On 13 Nov AUBANK was trading at 560.80. The strike last trading price was 10.2, which was -7.85 lower than the previous day. The implied volatity was 26.30, the open interest changed by 117 which increased total open position to 383


On 12 Nov AUBANK was trading at 579.25. The strike last trading price was 18.05, which was 0.90 higher than the previous day. The implied volatity was 23.80, the open interest changed by 67 which increased total open position to 267


On 11 Nov AUBANK was trading at 576.05. The strike last trading price was 17.15, which was -5.45 lower than the previous day. The implied volatity was 25.67, the open interest changed by 169 which increased total open position to 200


On 8 Nov AUBANK was trading at 580.65. The strike last trading price was 22.6, which was -17.90 lower than the previous day. The implied volatity was 26.72, the open interest changed by 16 which increased total open position to 30


On 7 Nov AUBANK was trading at 602.30. The strike last trading price was 40.5, which was -5.50 lower than the previous day. The implied volatity was 31.30, the open interest changed by 1 which increased total open position to 13


On 6 Nov AUBANK was trading at 609.80. The strike last trading price was 46, which was -5.00 lower than the previous day. The implied volatity was 25.74, the open interest changed by 0 which decreased total open position to 11


On 5 Nov AUBANK was trading at 613.80. The strike last trading price was 51, which was -11.25 lower than the previous day. The implied volatity was 30.58, the open interest changed by 12 which increased total open position to 14


On 4 Nov AUBANK was trading at 625.45. The strike last trading price was 62.25, which was 7.55 higher than the previous day. The implied volatity was 34.55, the open interest changed by 0 which decreased total open position to 0


On 1 Nov AUBANK was trading at 617.35. The strike last trading price was 54.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 54.7, which was -119.90 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 174.6, 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 174.6, 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 174.6, 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 174.6, 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 174.6, 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 174.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


AUBANK 28NOV2024 570 PE
Delta: -0.16
Vega: 0.20
Theta: -0.44
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 593.90 2.3 -1.50 32.95 749 8 523
20 Nov 591.00 3.8 0.00 29.51 1,191 139 516
19 Nov 591.00 3.8 -2.85 29.51 1,191 140 516
18 Nov 579.00 6.65 -2.65 28.73 1,178 77 376
14 Nov 573.90 9.3 -4.40 27.22 901 31 302
13 Nov 560.80 13.7 5.55 25.50 2,050 -47 273
12 Nov 579.25 8.15 -1.50 27.37 679 41 358
11 Nov 576.05 9.65 -0.40 27.14 598 64 317
8 Nov 580.65 10.05 5.15 30.25 454 91 257
7 Nov 602.30 4.9 1.45 30.48 225 5 165
6 Nov 609.80 3.45 -0.70 29.77 249 24 161
5 Nov 613.80 4.15 0.20 32.66 400 59 139
4 Nov 625.45 3.95 -1.55 35.85 246 -2 83
1 Nov 617.35 5.5 -0.90 34.99 36 24 86
31 Oct 612.45 6.4 -2.20 - 59 13 62
30 Oct 609.40 8.6 1.00 - 81 20 49
29 Oct 621.50 7.6 -2.45 - 17 4 30
28 Oct 620.00 10.05 -3.00 - 50 12 26
25 Oct 604.50 13.05 11.50 - 28 14 14
24 Oct 645.65 1.55 0.00 - 0 0 0
23 Oct 652.05 1.55 - 0 0 0


For Au Small Finance Bank Ltd - strike price 570 expiring on 28NOV2024

Delta for 570 PE is -0.16

Historical price for 570 PE is as follows

On 21 Nov AUBANK was trading at 593.90. The strike last trading price was 2.3, which was -1.50 lower than the previous day. The implied volatity was 32.95, the open interest changed by 8 which increased total open position to 523


On 20 Nov AUBANK was trading at 591.00. The strike last trading price was 3.8, which was 0.00 lower than the previous day. The implied volatity was 29.51, the open interest changed by 139 which increased total open position to 516


On 19 Nov AUBANK was trading at 591.00. The strike last trading price was 3.8, which was -2.85 lower than the previous day. The implied volatity was 29.51, the open interest changed by 140 which increased total open position to 516


On 18 Nov AUBANK was trading at 579.00. The strike last trading price was 6.65, which was -2.65 lower than the previous day. The implied volatity was 28.73, the open interest changed by 77 which increased total open position to 376


On 14 Nov AUBANK was trading at 573.90. The strike last trading price was 9.3, which was -4.40 lower than the previous day. The implied volatity was 27.22, the open interest changed by 31 which increased total open position to 302


On 13 Nov AUBANK was trading at 560.80. The strike last trading price was 13.7, which was 5.55 higher than the previous day. The implied volatity was 25.50, the open interest changed by -47 which decreased total open position to 273


On 12 Nov AUBANK was trading at 579.25. The strike last trading price was 8.15, which was -1.50 lower than the previous day. The implied volatity was 27.37, the open interest changed by 41 which increased total open position to 358


On 11 Nov AUBANK was trading at 576.05. The strike last trading price was 9.65, which was -0.40 lower than the previous day. The implied volatity was 27.14, the open interest changed by 64 which increased total open position to 317


On 8 Nov AUBANK was trading at 580.65. The strike last trading price was 10.05, which was 5.15 higher than the previous day. The implied volatity was 30.25, the open interest changed by 91 which increased total open position to 257


On 7 Nov AUBANK was trading at 602.30. The strike last trading price was 4.9, which was 1.45 higher than the previous day. The implied volatity was 30.48, the open interest changed by 5 which increased total open position to 165


On 6 Nov AUBANK was trading at 609.80. The strike last trading price was 3.45, which was -0.70 lower than the previous day. The implied volatity was 29.77, the open interest changed by 24 which increased total open position to 161


On 5 Nov AUBANK was trading at 613.80. The strike last trading price was 4.15, which was 0.20 higher than the previous day. The implied volatity was 32.66, the open interest changed by 59 which increased total open position to 139


On 4 Nov AUBANK was trading at 625.45. The strike last trading price was 3.95, which was -1.55 lower than the previous day. The implied volatity was 35.85, the open interest changed by -2 which decreased total open position to 83


On 1 Nov AUBANK was trading at 617.35. The strike last trading price was 5.5, which was -0.90 lower than the previous day. The implied volatity was 34.99, the open interest changed by 24 which increased total open position to 86


On 31 Oct AUBANK was trading at 612.45. The strike last trading price was 6.4, which was -2.20 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 8.6, which was 1.00 higher 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 7.6, which was -2.45 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 10.05, which was -3.00 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 13.05, which was 11.50 higher 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 1.55, 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 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to