AUBANK
AU SMALL FINANCE BANK LTD
Historical option data for AUBANK
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 672.60 | 70.2 | 3.20 | - | 2,000 | -1,000 | 26,000 | |||
| 4 Jul | 673.45 | 67 | - | 4,000 | 27,000 | 27,000 | ||||
| 3 Jul | 666.25 | 66.5 | - | 0 | 2,000 | 0 | ||||
| 2 Jul | 673.30 | 66.5 | - | 4,000 | 0 | 26,000 | ||||
| 1 Jul | 673.85 | 70.85 | - | 1,000 | 1,000 | 26,000 | ||||
| 28 Jun | 672.05 | 71.5 | - | 2,000 | 0 | 25,000 | ||||
| 27 Jun | 666.10 | 68.5 | - | 7,000 | 1,000 | 25,000 | ||||
| 26 Jun | 692.45 | 77 | - | 32,000 | -5,000 | 24,000 | ||||
| 25 Jun | 682.20 | 67 | - | 29,000 | 0 | 29,000 | ||||
|
|
||||||||||
| 24 Jun | 679.50 | 70.25 | - | 33,000 | 16,000 | 30,000 | ||||
| 21 Jun | 667.60 | 60.30 | - | 0 | 3,000 | 0 | ||||
| 20 Jun | 666.75 | 60.30 | - | 3,000 | 13,000 | 13,000 | ||||
| 19 Jun | 656.95 | 65.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 664.50 | 65.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 661.25 | 65.50 | - | 0 | 4,000 | 0 | ||||
| 13 Jun | 668.15 | 65.50 | - | 5,000 | 2,000 | 9,000 | ||||
| 12 Jun | 667.05 | 63.00 | - | 1,000 | 0 | 6,000 | ||||
| 11 Jun | 671.60 | 66.10 | - | 3,000 | 2,000 | 5,000 | ||||
| 10 Jun | 669.45 | 64.00 | - | 0 | 2,000 | 0 | ||||
| 7 Jun | 669.00 | 64.00 | - | 2,000 | 1,000 | 1,000 | ||||
| 6 Jun | 660.55 | 54.50 | - | 0 | 1,000 | 0 | ||||
| 5 Jun | 669.55 | 54.50 | - | 0 | 1,000 | 1,000 | ||||
| 4 Jun | 628.75 | 54.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 644.55 | 54.50 | - | 1,000 | 0 | 0 | ||||
| 31 May | 653.10 | 55.60 | - | 0 | 0 | 0 | ||||
| 30 May | 638.60 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 648.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 636.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 620.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 620.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 619.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 603.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 615.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 624.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 635.10 | 0.00 | - | 0 | 0 | 0 | ||||
For AU SMALL FINANCE BANK LTD - strike price 600 expiring on 25JUL2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 5 Jul AUBANK was trading at 672.60. The strike last trading price was 70.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 26000
On 4 Jul AUBANK was trading at 673.45. The strike last trading price was 67, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 27000
On 3 Jul AUBANK was trading at 666.25. The strike last trading price was 66.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 2 Jul AUBANK was trading at 673.30. The strike last trading price was 66.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 1 Jul AUBANK was trading at 673.85. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 26000
On 28 Jun AUBANK was trading at 672.05. The strike last trading price was 71.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 27 Jun AUBANK was trading at 666.10. The strike last trading price was 68.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 25000
On 26 Jun AUBANK was trading at 692.45. The strike last trading price was 77, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 24000
On 25 Jun AUBANK was trading at 682.20. The strike last trading price was 67, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29000
On 24 Jun AUBANK was trading at 679.50. The strike last trading price was 70.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 30000
On 21 Jun AUBANK was trading at 667.60. The strike last trading price was 60.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 20 Jun AUBANK was trading at 666.75. The strike last trading price was 60.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 13000
On 19 Jun AUBANK was trading at 656.95. The strike last trading price was 65.50, 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 18 Jun AUBANK was trading at 664.50. The strike last trading price was 65.50, 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 14 Jun AUBANK was trading at 661.25. The strike last trading price was 65.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 13 Jun AUBANK was trading at 668.15. The strike last trading price was 65.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 9000
On 12 Jun AUBANK was trading at 667.05. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 11 Jun AUBANK was trading at 671.60. The strike last trading price was 66.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 5000
On 10 Jun AUBANK was trading at 669.45. The strike last trading price was 64.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 7 Jun AUBANK was trading at 669.00. The strike last trading price was 64.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 6 Jun AUBANK was trading at 660.55. The strike last trading price was 54.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 5 Jun AUBANK was trading at 669.55. The strike last trading price was 54.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 4 Jun AUBANK was trading at 628.75. The strike last trading price was 54.50, 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 3 Jun AUBANK was trading at 644.55. The strike last trading price was 54.50, 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 31 May AUBANK was trading at 653.10. The strike last trading price was 55.60, 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 30 May AUBANK was trading at 638.60. The strike last trading price was 0.00, 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 29 May AUBANK was trading at 648.30. The strike last trading price was 0.00, 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 28 May AUBANK was trading at 636.35. The strike last trading price was 0.00, 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 27 May AUBANK was trading at 620.65. The strike last trading price was 0.00, 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 24 May AUBANK was trading at 620.65. The strike last trading price was 0.00, 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 23 May AUBANK was trading at 619.45. The strike last trading price was 0.00, 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 22 May AUBANK was trading at 603.30. The strike last trading price was 0.00, 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 21 May AUBANK was trading at 615.50. The strike last trading price was 0.00, 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 17 May AUBANK was trading at 624.35. The strike last trading price was 0.00, 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 May AUBANK was trading at 635.10. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 672.60 | 3.95 | 0.15 | - | 3,53,000 | -1,000 | 6,80,000 |
| 4 Jul | 673.45 | 3.8 | - | 2,88,000 | 7,000 | 6,81,000 | |
| 3 Jul | 666.25 | 4.75 | - | 3,55,000 | 29,000 | 6,74,000 | |
| 2 Jul | 673.30 | 4.45 | - | 1,61,000 | 48,000 | 6,44,000 | |
| 1 Jul | 673.85 | 3.7 | - | 2,37,000 | 19,000 | 5,96,000 | |
| 28 Jun | 672.05 | 4.9 | - | 3,76,000 | 1,04,000 | 5,77,000 | |
| 27 Jun | 666.10 | 5.65 | - | 4,69,000 | 57,000 | 4,73,000 | |
| 26 Jun | 692.45 | 4.95 | - | 7,54,000 | -12,000 | 4,13,000 | |
| 25 Jun | 682.20 | 7.75 | - | 4,63,000 | 1,38,000 | 4,25,000 | |
| 24 Jun | 679.50 | 6.5 | - | 4,09,000 | 28,000 | 2,88,000 | |
| 21 Jun | 667.60 | 7.70 | - | 70,000 | 32,000 | 2,59,000 | |
| 20 Jun | 666.75 | 8.30 | - | 86,000 | 52,000 | 2,27,000 | |
| 19 Jun | 656.95 | 11.25 | - | 1,35,000 | 74,000 | 1,75,000 | |
| 18 Jun | 664.50 | 5.80 | - | 42,000 | 24,000 | 1,00,000 | |
| 14 Jun | 661.25 | 6.55 | - | 12,000 | 8,000 | 76,000 | |
| 13 Jun | 668.15 | 7.30 | - | 25,000 | 10,000 | 66,000 | |
| 12 Jun | 667.05 | 7.95 | - | 20,000 | 11,000 | 55,000 | |
| 11 Jun | 671.60 | 10.00 | - | 7,000 | 3,000 | 44,000 | |
| 10 Jun | 669.45 | 11.35 | - | 17,000 | 10,000 | 41,000 | |
| 7 Jun | 669.00 | 12.50 | - | 7,000 | 3,000 | 30,000 | |
| 6 Jun | 660.55 | 13.00 | - | 3,000 | 1,000 | 27,000 | |
| 5 Jun | 669.55 | 13.50 | - | 15,000 | -9,000 | 26,000 | |
| 4 Jun | 628.75 | 23.00 | - | 10,000 | 6,000 | 35,000 | |
| 3 Jun | 644.55 | 22.00 | - | 20,000 | 9,000 | 29,000 | |
| 31 May | 653.10 | 19.15 | - | 8,000 | 1,000 | 19,000 | |
| 30 May | 638.60 | 22.50 | - | 6,000 | -2,000 | 18,000 | |
| 29 May | 648.30 | 21.00 | - | 5,000 | 1,000 | 20,000 | |
| 28 May | 636.35 | 23.35 | - | 1,000 | 0 | 20,000 | |
| 27 May | 620.65 | 31.00 | - | 1,000 | 1,000 | 19,000 | |
| 24 May | 620.65 | 31.00 | - | 1,000 | 0 | 19,000 | |
| 23 May | 619.45 | 31.00 | - | 1,000 | 0 | 19,000 | |
| 22 May | 603.30 | 36.15 | - | 6,000 | 5,000 | 19,000 | |
| 21 May | 615.50 | 33.00 | - | 12,000 | 9,000 | 13,000 | |
| 17 May | 624.35 | 30.00 | - | 1,000 | 3,000 | 3,000 | |
| 13 May | 635.10 | 30.00 | - | 0 | 0 | 3,000 | |
For AU SMALL FINANCE BANK LTD - strike price 600 expiring on 25JUL2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 5 Jul AUBANK was trading at 672.60. The strike last trading price was 3.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 680000
On 4 Jul AUBANK was trading at 673.45. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 681000
On 3 Jul AUBANK was trading at 666.25. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 674000
On 2 Jul AUBANK was trading at 673.30. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 644000
On 1 Jul AUBANK was trading at 673.85. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 596000
On 28 Jun AUBANK was trading at 672.05. The strike last trading price was 4.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 577000
On 27 Jun AUBANK was trading at 666.10. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 473000
On 26 Jun AUBANK was trading at 692.45. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 413000
On 25 Jun AUBANK was trading at 682.20. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 138000 which increased total open position to 425000
On 24 Jun AUBANK was trading at 679.50. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 288000
On 21 Jun AUBANK was trading at 667.60. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 259000
On 20 Jun AUBANK was trading at 666.75. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 227000
On 19 Jun AUBANK was trading at 656.95. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 175000
On 18 Jun AUBANK was trading at 664.50. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 100000
On 14 Jun AUBANK was trading at 661.25. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 76000
On 13 Jun AUBANK was trading at 668.15. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 66000
On 12 Jun AUBANK was trading at 667.05. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 55000
On 11 Jun AUBANK was trading at 671.60. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 44000
On 10 Jun AUBANK was trading at 669.45. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 41000
On 7 Jun AUBANK was trading at 669.00. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 30000
On 6 Jun AUBANK was trading at 660.55. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 27000
On 5 Jun AUBANK was trading at 669.55. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 26000
On 4 Jun AUBANK was trading at 628.75. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 35000
On 3 Jun AUBANK was trading at 644.55. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 29000
On 31 May AUBANK was trading at 653.10. The strike last trading price was 19.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 19000
On 30 May AUBANK was trading at 638.60. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 18000
On 29 May AUBANK was trading at 648.30. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 20000
On 28 May AUBANK was trading at 636.35. The strike last trading price was 23.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 27 May AUBANK was trading at 620.65. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 19000
On 24 May AUBANK was trading at 620.65. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19000
On 23 May AUBANK was trading at 619.45. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19000
On 22 May AUBANK was trading at 603.30. The strike last trading price was 36.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 19000
On 21 May AUBANK was trading at 615.50. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 13000
On 17 May AUBANK was trading at 624.35. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 13 May AUBANK was trading at 635.10. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000