`
[--[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 620 CE
Delta: 0.15
Vega: 0.19
Theta: -0.39
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 593.90 1.7 0.25 26.98 1,122 -91 1,360
20 Nov 591.00 1.45 0.00 26.95 1,870 -148 1,453
19 Nov 591.00 1.45 0.20 26.95 1,870 -146 1,453
18 Nov 579.00 1.25 -0.20 30.18 1,049 -61 1,641
14 Nov 573.90 1.45 -0.15 28.38 592 -46 1,702
13 Nov 560.80 1.6 -1.25 33.09 1,041 29 1,749
12 Nov 579.25 2.85 0.10 29.44 912 61 1,720
11 Nov 576.05 2.75 -1.55 29.93 1,142 252 1,657
8 Nov 580.65 4.3 -6.35 29.00 1,359 160 1,406
7 Nov 602.30 10.65 -3.20 28.99 797 149 1,244
6 Nov 609.80 13.85 -2.95 27.68 1,435 316 1,092
5 Nov 613.80 16.8 -7.15 28.96 1,813 282 787
4 Nov 625.45 23.95 2.65 30.06 2,026 50 504
1 Nov 617.35 21.3 0.00 30.78 140 9 453
31 Oct 612.45 21.3 0.50 - 781 104 448
30 Oct 609.40 20.8 -2.20 - 752 106 343
29 Oct 621.50 23 -0.70 - 372 39 237
28 Oct 620.00 23.7 1.40 - 592 101 199
25 Oct 604.50 22.3 -15.90 - 234 97 98
24 Oct 645.65 38.2 -11.75 - 2 1 2
23 Oct 652.05 49.95 -12.30 - 1 0 0
22 Oct 638.50 62.25 0.00 - 0 0 0
21 Oct 664.85 62.25 0.00 - 0 0 0
15 Oct 695.80 62.25 62.25 - 0 0 0
17 Sept 719.45 0 0.00 - 0 0 0
16 Sept 718.95 0 0.00 - 0 0 0
10 Sept 718.20 0 0.00 - 0 0 0
6 Sept 703.00 0 0.00 - 0 0 0
5 Sept 702.90 0 0.00 - 0 0 0
3 Sept 674.25 0 0.00 - 0 0 0
2 Sept 680.80 0 - 0 0 0


For Au Small Finance Bank Ltd - strike price 620 expiring on 28NOV2024

Delta for 620 CE is 0.15

Historical price for 620 CE is as follows

On 21 Nov AUBANK was trading at 593.90. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was 26.98, the open interest changed by -91 which decreased total open position to 1360


On 20 Nov AUBANK was trading at 591.00. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was 26.95, the open interest changed by -148 which decreased total open position to 1453


On 19 Nov AUBANK was trading at 591.00. The strike last trading price was 1.45, which was 0.20 higher than the previous day. The implied volatity was 26.95, the open interest changed by -146 which decreased total open position to 1453


On 18 Nov AUBANK was trading at 579.00. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was 30.18, the open interest changed by -61 which decreased total open position to 1641


On 14 Nov AUBANK was trading at 573.90. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 28.38, the open interest changed by -46 which decreased total open position to 1702


On 13 Nov AUBANK was trading at 560.80. The strike last trading price was 1.6, which was -1.25 lower than the previous day. The implied volatity was 33.09, the open interest changed by 29 which increased total open position to 1749


On 12 Nov AUBANK was trading at 579.25. The strike last trading price was 2.85, which was 0.10 higher than the previous day. The implied volatity was 29.44, the open interest changed by 61 which increased total open position to 1720


On 11 Nov AUBANK was trading at 576.05. The strike last trading price was 2.75, which was -1.55 lower than the previous day. The implied volatity was 29.93, the open interest changed by 252 which increased total open position to 1657


On 8 Nov AUBANK was trading at 580.65. The strike last trading price was 4.3, which was -6.35 lower than the previous day. The implied volatity was 29.00, the open interest changed by 160 which increased total open position to 1406


On 7 Nov AUBANK was trading at 602.30. The strike last trading price was 10.65, which was -3.20 lower than the previous day. The implied volatity was 28.99, the open interest changed by 149 which increased total open position to 1244


On 6 Nov AUBANK was trading at 609.80. The strike last trading price was 13.85, which was -2.95 lower than the previous day. The implied volatity was 27.68, the open interest changed by 316 which increased total open position to 1092


On 5 Nov AUBANK was trading at 613.80. The strike last trading price was 16.8, which was -7.15 lower than the previous day. The implied volatity was 28.96, the open interest changed by 282 which increased total open position to 787


On 4 Nov AUBANK was trading at 625.45. The strike last trading price was 23.95, which was 2.65 higher than the previous day. The implied volatity was 30.06, the open interest changed by 50 which increased total open position to 504


On 1 Nov AUBANK was trading at 617.35. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 30.78, the open interest changed by 9 which increased total open position to 453


On 31 Oct AUBANK was trading at 612.45. The strike last trading price was 21.3, which was 0.50 higher 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 20.8, 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 29 Oct AUBANK was trading at 621.50. The strike last trading price was 23, which was -0.70 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 23.7, which was 1.40 higher 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 22.3, which was -15.90 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 38.2, which was -11.75 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 49.95, which was -12.30 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 62.25, 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 21 Oct AUBANK was trading at 664.85. The strike last trading price was 62.25, 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 15 Oct AUBANK was trading at 695.80. The strike last trading price was 62.25, which was 62.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept AUBANK was trading at 719.45. 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 16 Sept AUBANK was trading at 718.95. 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 10 Sept AUBANK was trading at 718.20. 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 6 Sept AUBANK was trading at 703.00. 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 5 Sept AUBANK was trading at 702.90. 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 3 Sept AUBANK was trading at 674.25. 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 2 Sept AUBANK was trading at 680.80. 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 28NOV2024 620 PE
Delta: -0.74
Vega: 0.27
Theta: -0.66
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 593.90 29.05 -5.20 41.63 51 -7 393
20 Nov 591.00 34.25 0.00 37.23 86 -36 402
19 Nov 591.00 34.25 -9.15 37.23 86 -34 402
18 Nov 579.00 43.4 -4.90 40.68 77 -33 436
14 Nov 573.90 48.3 -7.20 40.94 8 -7 469
13 Nov 560.80 55.5 13.80 34.32 43 -15 476
12 Nov 579.25 41.7 -3.55 31.31 30 -14 498
11 Nov 576.05 45.25 4.40 33.01 32 -6 512
8 Nov 580.65 40.85 15.85 31.88 101 -34 518
7 Nov 602.30 25 4.85 28.82 141 6 552
6 Nov 609.80 20.15 0.30 28.39 339 68 549
5 Nov 613.80 19.85 3.65 30.49 538 -24 482
4 Nov 625.45 16.2 -4.30 32.17 966 193 504
1 Nov 617.35 20.5 -1.80 31.90 45 36 310
31 Oct 612.45 22.3 -5.95 - 215 58 273
30 Oct 609.40 28.25 4.65 - 157 30 217
29 Oct 621.50 23.6 -4.40 - 179 56 188
28 Oct 620.00 28 -7.45 - 115 54 131
25 Oct 604.50 35.45 23.25 - 101 39 77
24 Oct 645.65 12.2 -3.30 - 86 23 39
23 Oct 652.05 15.5 -15.25 - 29 15 15
22 Oct 638.50 30.75 0.00 - 0 0 0
21 Oct 664.85 30.75 0.00 - 0 0 0
15 Oct 695.80 30.75 0.00 - 0 0 0
17 Sept 719.45 30.75 0.00 - 0 0 0
16 Sept 718.95 30.75 0.00 - 0 0 0
10 Sept 718.20 30.75 0.00 - 0 0 0
6 Sept 703.00 30.75 0.00 - 0 0 0
5 Sept 702.90 30.75 0.00 - 0 0 0
3 Sept 674.25 30.75 0.00 - 0 0 0
2 Sept 680.80 30.75 - 0 0 0


For Au Small Finance Bank Ltd - strike price 620 expiring on 28NOV2024

Delta for 620 PE is -0.74

Historical price for 620 PE is as follows

On 21 Nov AUBANK was trading at 593.90. The strike last trading price was 29.05, which was -5.20 lower than the previous day. The implied volatity was 41.63, the open interest changed by -7 which decreased total open position to 393


On 20 Nov AUBANK was trading at 591.00. The strike last trading price was 34.25, which was 0.00 lower than the previous day. The implied volatity was 37.23, the open interest changed by -36 which decreased total open position to 402


On 19 Nov AUBANK was trading at 591.00. The strike last trading price was 34.25, which was -9.15 lower than the previous day. The implied volatity was 37.23, the open interest changed by -34 which decreased total open position to 402


On 18 Nov AUBANK was trading at 579.00. The strike last trading price was 43.4, which was -4.90 lower than the previous day. The implied volatity was 40.68, the open interest changed by -33 which decreased total open position to 436


On 14 Nov AUBANK was trading at 573.90. The strike last trading price was 48.3, which was -7.20 lower than the previous day. The implied volatity was 40.94, the open interest changed by -7 which decreased total open position to 469


On 13 Nov AUBANK was trading at 560.80. The strike last trading price was 55.5, which was 13.80 higher than the previous day. The implied volatity was 34.32, the open interest changed by -15 which decreased total open position to 476


On 12 Nov AUBANK was trading at 579.25. The strike last trading price was 41.7, which was -3.55 lower than the previous day. The implied volatity was 31.31, the open interest changed by -14 which decreased total open position to 498


On 11 Nov AUBANK was trading at 576.05. The strike last trading price was 45.25, which was 4.40 higher than the previous day. The implied volatity was 33.01, the open interest changed by -6 which decreased total open position to 512


On 8 Nov AUBANK was trading at 580.65. The strike last trading price was 40.85, which was 15.85 higher than the previous day. The implied volatity was 31.88, the open interest changed by -34 which decreased total open position to 518


On 7 Nov AUBANK was trading at 602.30. The strike last trading price was 25, which was 4.85 higher than the previous day. The implied volatity was 28.82, the open interest changed by 6 which increased total open position to 552


On 6 Nov AUBANK was trading at 609.80. The strike last trading price was 20.15, which was 0.30 higher than the previous day. The implied volatity was 28.39, the open interest changed by 68 which increased total open position to 549


On 5 Nov AUBANK was trading at 613.80. The strike last trading price was 19.85, which was 3.65 higher than the previous day. The implied volatity was 30.49, the open interest changed by -24 which decreased total open position to 482


On 4 Nov AUBANK was trading at 625.45. The strike last trading price was 16.2, which was -4.30 lower than the previous day. The implied volatity was 32.17, the open interest changed by 193 which increased total open position to 504


On 1 Nov AUBANK was trading at 617.35. The strike last trading price was 20.5, which was -1.80 lower than the previous day. The implied volatity was 31.90, the open interest changed by 36 which increased total open position to 310


On 31 Oct AUBANK was trading at 612.45. The strike last trading price was 22.3, which was -5.95 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 28.25, which was 4.65 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 23.6, which was -4.40 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 28, which was -7.45 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 35.45, which was 23.25 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 12.2, which was -3.30 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 15.5, which was -15.25 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 30.75, 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 21 Oct AUBANK was trading at 664.85. The strike last trading price was 30.75, 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 15 Oct AUBANK was trading at 695.80. The strike last trading price was 30.75, 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 17 Sept AUBANK was trading at 719.45. The strike last trading price was 30.75, 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 16 Sept AUBANK was trading at 718.95. The strike last trading price was 30.75, 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 10 Sept AUBANK was trading at 718.20. The strike last trading price was 30.75, 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 6 Sept AUBANK was trading at 703.00. The strike last trading price was 30.75, 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 5 Sept AUBANK was trading at 702.90. The strike last trading price was 30.75, 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 3 Sept AUBANK was trading at 674.25. The strike last trading price was 30.75, 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 2 Sept AUBANK was trading at 680.80. The strike last trading price was 30.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to