AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
14 Nov 2024 04:10 PM IST
| AUBANK 28NOV2024 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.13
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 573.90 | 0.85 | -0.10 | 32.95 | 304 | -7 | 620 | |||
| 13 Nov | 560.80 | 0.95 | -0.50 | 36.92 | 626 | 106 | 626 | |||
| 12 Nov | 579.25 | 1.45 | -0.15 | 32.29 | 288 | 33 | 552 | |||
| 11 Nov | 576.05 | 1.6 | -0.75 | 33.54 | 428 | -3 | 513 | |||
| 8 Nov | 580.65 | 2.35 | -2.95 | 31.50 | 708 | 107 | 514 | |||
| 7 Nov | 602.30 | 5.3 | -2.05 | 29.24 | 305 | 22 | 405 | |||
| 6 Nov | 609.80 | 7.35 | -2.05 | 28.28 | 484 | 108 | 380 | |||
| 5 Nov | 613.80 | 9.4 | -4.65 | 29.30 | 616 | 44 | 276 | |||
| 4 Nov | 625.45 | 14.05 | 1.40 | 29.42 | 709 | 66 | 232 | |||
| 1 Nov | 617.35 | 12.65 | -0.15 | 30.29 | 51 | 8 | 166 | |||
| 31 Oct | 612.45 | 12.8 | -0.35 | - | 276 | 9 | 156 | |||
| 30 Oct | 609.40 | 13.15 | -1.75 | - | 389 | 64 | 145 | |||
| 29 Oct | 621.50 | 14.9 | -0.25 | - | 92 | 31 | 81 | |||
| 28 Oct | 620.00 | 15.15 | 0.20 | - | 94 | 2 | 50 | |||
| 25 Oct | 604.50 | 14.95 | -13.30 | - | 97 | 28 | 48 | |||
| 24 Oct | 645.65 | 28.25 | -7.25 | - | 30 | 19 | 19 | |||
| 23 Oct | 652.05 | 35.5 | -16.15 | - | 7 | 1 | 1 | |||
| 22 Oct | 638.50 | 51.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Oct | 664.85 | 51.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 686.95 | 51.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 696.45 | 51.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 695.80 | 51.65 | 51.65 | - | 0 | 0 | 0 | |||
| 26 Sept | 735.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 731.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 736.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 735.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 731.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 724.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 719.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 718.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 722.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 720.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 722.25 | 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 640 expiring on 28NOV2024
Delta for 640 CE is 0.06
Historical price for 640 CE is as follows
On 14 Nov AUBANK was trading at 573.90. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 32.95, the open interest changed by -7 which decreased total open position to 620
On 13 Nov AUBANK was trading at 560.80. The strike last trading price was 0.95, which was -0.50 lower than the previous day. The implied volatity was 36.92, the open interest changed by 106 which increased total open position to 626
On 12 Nov AUBANK was trading at 579.25. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 32.29, the open interest changed by 33 which increased total open position to 552
On 11 Nov AUBANK was trading at 576.05. The strike last trading price was 1.6, which was -0.75 lower than the previous day. The implied volatity was 33.54, the open interest changed by -3 which decreased total open position to 513
On 8 Nov AUBANK was trading at 580.65. The strike last trading price was 2.35, which was -2.95 lower than the previous day. The implied volatity was 31.50, the open interest changed by 107 which increased total open position to 514
On 7 Nov AUBANK was trading at 602.30. The strike last trading price was 5.3, which was -2.05 lower than the previous day. The implied volatity was 29.24, the open interest changed by 22 which increased total open position to 405
On 6 Nov AUBANK was trading at 609.80. The strike last trading price was 7.35, which was -2.05 lower than the previous day. The implied volatity was 28.28, the open interest changed by 108 which increased total open position to 380
On 5 Nov AUBANK was trading at 613.80. The strike last trading price was 9.4, which was -4.65 lower than the previous day. The implied volatity was 29.30, the open interest changed by 44 which increased total open position to 276
On 4 Nov AUBANK was trading at 625.45. The strike last trading price was 14.05, which was 1.40 higher than the previous day. The implied volatity was 29.42, the open interest changed by 66 which increased total open position to 232
On 1 Nov AUBANK was trading at 617.35. The strike last trading price was 12.65, which was -0.15 lower than the previous day. The implied volatity was 30.29, the open interest changed by 8 which increased total open position to 166
On 31 Oct AUBANK was trading at 612.45. The strike last trading price was 12.8, which was -0.35 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 13.15, which was -1.75 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 14.9, which was -0.25 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 15.15, which was 0.20 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 14.95, which was -13.30 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 28.25, which was -7.25 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 35.5, which was -16.15 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 51.65, 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 51.65, 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 Oct AUBANK was trading at 686.95. The strike last trading price was 51.65, 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 Oct AUBANK was trading at 696.45. The strike last trading price was 51.65, 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 51.65, which was 51.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept AUBANK was trading at 735.95. 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 25 Sept AUBANK was trading at 731.40. 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 24 Sept AUBANK was trading at 736.20. 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 23 Sept AUBANK was trading at 735.75. 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 20 Sept AUBANK was trading at 731.30. 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 18 Sept AUBANK was trading at 724.25. 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 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 13 Sept AUBANK was trading at 722.90. 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 12 Sept AUBANK was trading at 720.50. 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 11 Sept AUBANK was trading at 722.25. 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 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 640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.23
Theta: -0.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 573.90 | 66.45 | -10.75 | 44.38 | 25 | -4 | 148 |
| 13 Nov | 560.80 | 77.2 | 17.55 | 51.22 | 10 | -5 | 151 |
| 12 Nov | 579.25 | 59.65 | -4.50 | 32.29 | 5 | -1 | 160 |
| 11 Nov | 576.05 | 64.15 | 5.15 | 38.40 | 24 | 2 | 162 |
| 8 Nov | 580.65 | 59 | 19.50 | 36.10 | 17 | 1 | 156 |
| 7 Nov | 602.30 | 39.5 | 6.15 | 28.94 | 46 | 28 | 155 |
| 6 Nov | 609.80 | 33.35 | 1.15 | 28.76 | 57 | 9 | 126 |
| 5 Nov | 613.80 | 32.2 | 5.30 | 30.76 | 88 | 15 | 117 |
| 4 Nov | 625.45 | 26.9 | -6.85 | 32.66 | 39 | 9 | 102 |
| 1 Nov | 617.35 | 33.75 | 0.00 | 0.00 | 0 | 23 | 0 |
| 31 Oct | 612.45 | 33.75 | -8.05 | - | 60 | 22 | 92 |
| 30 Oct | 609.40 | 41.8 | 6.75 | - | 12 | 5 | 69 |
| 29 Oct | 621.50 | 35.05 | -7.20 | - | 9 | -1 | 64 |
| 28 Oct | 620.00 | 42.25 | -7.75 | - | 6 | 2 | 67 |
| 25 Oct | 604.50 | 50 | 29.50 | - | 26 | 1 | 65 |
| 24 Oct | 645.65 | 20.5 | -5.50 | - | 113 | 49 | 60 |
| 23 Oct | 652.05 | 26 | -0.50 | - | 10 | 1 | 11 |
| 22 Oct | 638.50 | 26.5 | 16.50 | - | 11 | 3 | 9 |
| 21 Oct | 664.85 | 10 | 3.25 | - | 1 | 0 | 5 |
| 17 Oct | 686.95 | 6.75 | 0.60 | - | 1 | 0 | 5 |
| 16 Oct | 696.45 | 6.15 | -0.65 | - | 11 | 3 | 3 |
| 15 Oct | 695.80 | 6.8 | -33.00 | - | 0 | 0 | 0 |
| 26 Sept | 735.95 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 731.40 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 736.20 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 735.75 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 731.30 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 724.25 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 719.45 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 718.95 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 722.90 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 720.50 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 722.25 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 718.20 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 703.00 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 702.90 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 674.25 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 680.80 | 39.8 | - | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 640 expiring on 28NOV2024
Delta for 640 PE is -0.88
Historical price for 640 PE is as follows
On 14 Nov AUBANK was trading at 573.90. The strike last trading price was 66.45, which was -10.75 lower than the previous day. The implied volatity was 44.38, the open interest changed by -4 which decreased total open position to 148
On 13 Nov AUBANK was trading at 560.80. The strike last trading price was 77.2, which was 17.55 higher than the previous day. The implied volatity was 51.22, the open interest changed by -5 which decreased total open position to 151
On 12 Nov AUBANK was trading at 579.25. The strike last trading price was 59.65, which was -4.50 lower than the previous day. The implied volatity was 32.29, the open interest changed by -1 which decreased total open position to 160
On 11 Nov AUBANK was trading at 576.05. The strike last trading price was 64.15, which was 5.15 higher than the previous day. The implied volatity was 38.40, the open interest changed by 2 which increased total open position to 162
On 8 Nov AUBANK was trading at 580.65. The strike last trading price was 59, which was 19.50 higher than the previous day. The implied volatity was 36.10, the open interest changed by 1 which increased total open position to 156
On 7 Nov AUBANK was trading at 602.30. The strike last trading price was 39.5, which was 6.15 higher than the previous day. The implied volatity was 28.94, the open interest changed by 28 which increased total open position to 155
On 6 Nov AUBANK was trading at 609.80. The strike last trading price was 33.35, which was 1.15 higher than the previous day. The implied volatity was 28.76, the open interest changed by 9 which increased total open position to 126
On 5 Nov AUBANK was trading at 613.80. The strike last trading price was 32.2, which was 5.30 higher than the previous day. The implied volatity was 30.76, the open interest changed by 15 which increased total open position to 117
On 4 Nov AUBANK was trading at 625.45. The strike last trading price was 26.9, which was -6.85 lower than the previous day. The implied volatity was 32.66, the open interest changed by 9 which increased total open position to 102
On 1 Nov AUBANK was trading at 617.35. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 23 which increased total open position to 0
On 31 Oct AUBANK was trading at 612.45. The strike last trading price was 33.75, which was -8.05 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 41.8, which was 6.75 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 35.05, which was -7.20 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 42.25, which was -7.75 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 50, which was 29.50 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 20.5, which was -5.50 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 26, which was -0.50 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 26.5, which was 16.50 higher 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 10, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 6.75, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 6.15, which was -0.65 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 6.8, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 39.8, 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 Sept AUBANK was trading at 731.40. The strike last trading price was 39.8, 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 Sept AUBANK was trading at 736.20. The strike last trading price was 39.8, 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 Sept AUBANK was trading at 735.75. The strike last trading price was 39.8, 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 20 Sept AUBANK was trading at 731.30. The strike last trading price was 39.8, 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 18 Sept AUBANK was trading at 724.25. The strike last trading price was 39.8, 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 39.8, 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 39.8, 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 13 Sept AUBANK was trading at 722.90. The strike last trading price was 39.8, 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 12 Sept AUBANK was trading at 720.50. The strike last trading price was 39.8, 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 11 Sept AUBANK was trading at 722.25. The strike last trading price was 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
