AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
06 Sep 2024 04:10 PM IST
| AUBANK 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 703.00 | 77 | -0.20 | 3,000 | -1,000 | 1,33,000 | ||||
| 5 Sept | 702.90 | 77.2 | 14.45 | 98,000 | -64,000 | 1,34,000 | ||||
| 4 Sept | 687.75 | 62.75 | 14.05 | 99,000 | -14,000 | 1,98,000 | ||||
| 3 Sept | 674.25 | 48.7 | -9.85 | 36,000 | -14,000 | 2,12,000 | ||||
| 2 Sept | 680.80 | 58.55 | -0.05 | 26,000 | 4,000 | 2,27,000 | ||||
| 30 Aug | 688.70 | 58.6 | 34.35 | 4,08,000 | 70,000 | 2,22,000 | ||||
| 29 Aug | 640.35 | 24.25 | 6.05 | 4,36,000 | -1,000 | 1,49,000 | ||||
| 28 Aug | 632.55 | 18.2 | -2.80 | 2,44,000 | 38,000 | 1,48,000 | ||||
| 27 Aug | 635.10 | 21 | 0.85 | 2,53,000 | 10,000 | 1,10,000 | ||||
| 26 Aug | 633.45 | 20.15 | 4.65 | 2,91,000 | -4,000 | 1,01,000 | ||||
| 23 Aug | 625.80 | 15.5 | -2.85 | 88,000 | 27,000 | 1,05,000 | ||||
| 22 Aug | 633.40 | 18.35 | 2.25 | 77,000 | 28,000 | 78,000 | ||||
| 21 Aug | 625.20 | 16.1 | 1.80 | 28,000 | -3,000 | 45,000 | ||||
| 20 Aug | 621.15 | 14.3 | -1.65 | 36,000 | 2,000 | 48,000 | ||||
| 19 Aug | 615.25 | 15.95 | 2.05 | 19,000 | 5,000 | 46,000 | ||||
|
|
||||||||||
| 16 Aug | 613.20 | 13.9 | 1.65 | 18,000 | 3,000 | 40,000 | ||||
| 14 Aug | 603.05 | 12.25 | -2.05 | 11,000 | 7,000 | 34,000 | ||||
| 13 Aug | 611.95 | 14.3 | 0.20 | 4,000 | 0 | 26,000 | ||||
| 12 Aug | 609.75 | 14.1 | -29.30 | 27,000 | 23,000 | 23,000 | ||||
| 9 Aug | 625.95 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 626.10 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 630.85 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 635.90 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 632.00 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 637.60 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 644.75 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 646.05 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 651.45 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 650.05 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 650.40 | 43.4 | 0 | 0 | 0 | |||||
For Au Small Finance Bank Ltd - strike price 630 expiring on 26SEP2024
Delta for 630 CE is -
Historical price for 630 CE is as follows
On 6 Sept AUBANK was trading at 703.00. The strike last trading price was 77, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 133000
On 5 Sept AUBANK was trading at 702.90. The strike last trading price was 77.2, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by -64000 which decreased total open position to 134000
On 4 Sept AUBANK was trading at 687.75. The strike last trading price was 62.75, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 198000
On 3 Sept AUBANK was trading at 674.25. The strike last trading price was 48.7, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 212000
On 2 Sept AUBANK was trading at 680.80. The strike last trading price was 58.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 227000
On 30 Aug AUBANK was trading at 688.70. The strike last trading price was 58.6, which was 34.35 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 222000
On 29 Aug AUBANK was trading at 640.35. The strike last trading price was 24.25, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 149000
On 28 Aug AUBANK was trading at 632.55. The strike last trading price was 18.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 148000
On 27 Aug AUBANK was trading at 635.10. The strike last trading price was 21, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 110000
On 26 Aug AUBANK was trading at 633.45. The strike last trading price was 20.15, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 101000
On 23 Aug AUBANK was trading at 625.80. The strike last trading price was 15.5, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 105000
On 22 Aug AUBANK was trading at 633.40. The strike last trading price was 18.35, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 78000
On 21 Aug AUBANK was trading at 625.20. The strike last trading price was 16.1, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 45000
On 20 Aug AUBANK was trading at 621.15. The strike last trading price was 14.3, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 48000
On 19 Aug AUBANK was trading at 615.25. The strike last trading price was 15.95, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 46000
On 16 Aug AUBANK was trading at 613.20. The strike last trading price was 13.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 40000
On 14 Aug AUBANK was trading at 603.05. The strike last trading price was 12.25, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 34000
On 13 Aug AUBANK was trading at 611.95. The strike last trading price was 14.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 12 Aug AUBANK was trading at 609.75. The strike last trading price was 14.1, which was -29.30 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 23000
On 9 Aug AUBANK was trading at 625.95. The strike last trading price was 43.4, 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 Aug AUBANK was trading at 626.10. The strike last trading price was 43.4, 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 Aug AUBANK was trading at 630.85. The strike last trading price was 43.4, 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 Aug AUBANK was trading at 635.90. The strike last trading price was 43.4, 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 Aug AUBANK was trading at 632.00. The strike last trading price was 43.4, 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 2 Aug AUBANK was trading at 637.60. The strike last trading price was 43.4, 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 1 Aug AUBANK was trading at 644.75. The strike last trading price was 43.4, 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 31 Jul AUBANK was trading at 646.05. The strike last trading price was 43.4, 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 30 Jul AUBANK was trading at 651.45. The strike last trading price was 43.4, 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 29 Jul AUBANK was trading at 650.05. The strike last trading price was 43.4, 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 Jul AUBANK was trading at 650.40. The strike last trading price was 43.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| AUBANK 630 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 703.00 | 2.2 | 0.00 | 3,22,000 | -53,000 | 9,77,000 |
| 5 Sept | 702.90 | 2.2 | -1.40 | 8,24,000 | 1,83,000 | 10,31,000 |
| 4 Sept | 687.75 | 3.6 | -0.90 | 11,15,000 | 2,36,000 | 8,49,000 |
| 3 Sept | 674.25 | 4.5 | 0.10 | 6,28,000 | -47,000 | 6,11,000 |
| 2 Sept | 680.80 | 4.4 | -0.10 | 5,73,000 | 22,000 | 6,61,000 |
| 30 Aug | 688.70 | 4.5 | -9.00 | 22,72,000 | 2,91,000 | 6,47,000 |
| 29 Aug | 640.35 | 13.5 | -6.80 | 9,69,000 | 61,000 | 3,56,000 |
| 28 Aug | 632.55 | 20.3 | 4.75 | 6,36,000 | 1,24,000 | 2,26,000 |
| 27 Aug | 635.10 | 15.55 | -1.25 | 96,000 | 20,000 | 1,02,000 |
| 26 Aug | 633.45 | 16.8 | -5.20 | 92,000 | 15,000 | 80,000 |
| 23 Aug | 625.80 | 22 | 0.75 | 14,000 | 2,000 | 64,000 |
| 22 Aug | 633.40 | 21.25 | -4.00 | 74,000 | 55,000 | 63,000 |
| 21 Aug | 625.20 | 25.25 | -0.85 | 3,000 | 0 | 6,000 |
| 20 Aug | 621.15 | 26.1 | -7.90 | 6,000 | 3,000 | 5,000 |
| 19 Aug | 615.25 | 34 | 0.00 | 0 | 1,000 | 0 |
| 16 Aug | 613.20 | 34 | 4.75 | 1,000 | 0 | 1,000 |
| 14 Aug | 603.05 | 29.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 611.95 | 29.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 609.75 | 29.25 | 0.00 | 0 | -1,000 | 0 |
| 9 Aug | 625.95 | 29.25 | 11.70 | 1,000 | 0 | 2,000 |
| 8 Aug | 626.10 | 17.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 630.85 | 17.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 635.90 | 17.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 632.00 | 17.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 637.60 | 17.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 644.75 | 17.55 | -6.45 | 2,000 | -1,000 | 1,000 |
| 31 Jul | 646.05 | 24 | 7.20 | 1,000 | 0 | 1,000 |
| 30 Jul | 651.45 | 16.8 | -17.05 | 1,000 | 0 | 0 |
| 29 Jul | 650.05 | 33.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 650.40 | 33.85 | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 630 expiring on 26SEP2024
Delta for 630 PE is -
Historical price for 630 PE is as follows
On 6 Sept AUBANK was trading at 703.00. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -53000 which decreased total open position to 977000
On 5 Sept AUBANK was trading at 702.90. The strike last trading price was 2.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 183000 which increased total open position to 1031000
On 4 Sept AUBANK was trading at 687.75. The strike last trading price was 3.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 236000 which increased total open position to 849000
On 3 Sept AUBANK was trading at 674.25. The strike last trading price was 4.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -47000 which decreased total open position to 611000
On 2 Sept AUBANK was trading at 680.80. The strike last trading price was 4.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 661000
On 30 Aug AUBANK was trading at 688.70. The strike last trading price was 4.5, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 291000 which increased total open position to 647000
On 29 Aug AUBANK was trading at 640.35. The strike last trading price was 13.5, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 61000 which increased total open position to 356000
On 28 Aug AUBANK was trading at 632.55. The strike last trading price was 20.3, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 124000 which increased total open position to 226000
On 27 Aug AUBANK was trading at 635.10. The strike last trading price was 15.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 102000
On 26 Aug AUBANK was trading at 633.45. The strike last trading price was 16.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 80000
On 23 Aug AUBANK was trading at 625.80. The strike last trading price was 22, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 64000
On 22 Aug AUBANK was trading at 633.40. The strike last trading price was 21.25, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 63000
On 21 Aug AUBANK was trading at 625.20. The strike last trading price was 25.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 20 Aug AUBANK was trading at 621.15. The strike last trading price was 26.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5000
On 19 Aug AUBANK was trading at 615.25. The strike last trading price was 34, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 16 Aug AUBANK was trading at 613.20. The strike last trading price was 34, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 14 Aug AUBANK was trading at 603.05. The strike last trading price was 29.25, 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 Aug AUBANK was trading at 611.95. The strike last trading price was 29.25, 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 Aug AUBANK was trading at 609.75. The strike last trading price was 29.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 9 Aug AUBANK was trading at 625.95. The strike last trading price was 29.25, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 8 Aug AUBANK was trading at 626.10. The strike last trading price was 17.55, 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 Aug AUBANK was trading at 630.85. The strike last trading price was 17.55, 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 Aug AUBANK was trading at 635.90. The strike last trading price was 17.55, 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 Aug AUBANK was trading at 632.00. The strike last trading price was 17.55, 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 2 Aug AUBANK was trading at 637.60. The strike last trading price was 17.55, 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 1 Aug AUBANK was trading at 644.75. The strike last trading price was 17.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 1000
On 31 Jul AUBANK was trading at 646.05. The strike last trading price was 24, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 30 Jul AUBANK was trading at 651.45. The strike last trading price was 16.8, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul AUBANK was trading at 650.05. The strike last trading price was 33.85, 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 Jul AUBANK was trading at 650.40. The strike last trading price was 33.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0