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 | 30.05 | -0.10 | - | 65,000 | 5,000 | 2,10,000 | |||
| 4 Jul | 673.45 | 30.15 | - | 1,00,000 | 1,000 | 2,05,000 | ||||
| 3 Jul | 666.25 | 28.4 | - | 64,000 | 14,000 | 2,04,000 | ||||
| 2 Jul | 673.30 | 33.1 | - | 32,000 | -3,000 | 1,90,000 | ||||
| 1 Jul | 673.85 | 34.5 | - | 31,000 | 5,000 | 1,93,000 | ||||
| 28 Jun | 672.05 | 31.8 | - | 1,61,000 | 6,000 | 1,88,000 | ||||
| 27 Jun | 666.10 | 34.65 | - | 99,000 | -5,000 | 1,82,000 | ||||
| 26 Jun | 692.45 | 39.95 | - | 2,02,000 | -29,000 | 1,91,000 | ||||
| 25 Jun | 682.20 | 32.85 | - | 2,50,000 | -48,000 | 2,20,000 | ||||
| 24 Jun | 679.50 | 35.1 | - | 5,90,000 | 74,000 | 2,68,000 | ||||
|
|
||||||||||
| 21 Jun | 667.60 | 28.20 | - | 75,000 | 43,000 | 1,93,000 | ||||
| 20 Jun | 666.75 | 29.70 | - | 85,000 | 39,000 | 1,50,000 | ||||
| 19 Jun | 656.95 | 28.00 | - | 90,000 | 44,000 | 1,11,000 | ||||
| 18 Jun | 664.50 | 27.40 | - | 14,000 | 2,000 | 66,000 | ||||
| 14 Jun | 661.25 | 27.00 | - | 6,000 | -1,000 | 64,000 | ||||
| 13 Jun | 668.15 | 32.00 | - | 14,000 | 6,000 | 64,000 | ||||
| 12 Jun | 667.05 | 30.25 | - | 2,000 | -1,000 | 58,000 | ||||
| 11 Jun | 671.60 | 31.70 | - | 6,000 | 5,000 | 59,000 | ||||
| 10 Jun | 669.45 | 33.55 | - | 28,000 | 18,000 | 54,000 | ||||
| 7 Jun | 669.00 | 32.90 | - | 1,000 | 36,000 | 36,000 | ||||
| 6 Jun | 660.55 | 34.70 | - | 0 | 6,000 | 0 | ||||
| 5 Jun | 669.55 | 34.70 | - | 12,000 | 6,000 | 36,000 | ||||
| 4 Jun | 628.75 | 24.10 | - | 5,000 | 1,000 | 30,000 | ||||
| 3 Jun | 644.55 | 26.95 | - | 32,000 | 26,000 | 29,000 | ||||
| 31 May | 653.10 | 29.00 | - | 3,000 | 2,000 | 2,000 | ||||
| 30 May | 638.60 | 35.00 | - | 0 | 0 | 0 | ||||
| 29 May | 648.30 | 35.00 | - | 0 | 0 | 0 | ||||
| 28 May | 636.35 | 35.00 | - | 0 | 0 | 1,000 | ||||
| 23 May | 619.45 | 35.00 | - | 0 | 0 | 0 | ||||
| 22 May | 603.30 | 35.00 | - | 0 | 0 | 1,000 | ||||
| 21 May | 615.50 | 35.00 | - | 0 | 0 | 1,000 | ||||
| 18 May | 624.30 | 35.00 | - | 0 | 0 | 1,000 | ||||
| 15 May | 622.95 | 35.00 | - | 0 | 0 | 1,000 | ||||
| 14 May | 638.70 | 35.00 | - | 0 | 1,000 | 1,000 | ||||
For AU SMALL FINANCE BANK LTD - strike price 650 expiring on 25JUL2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 5 Jul AUBANK was trading at 672.60. The strike last trading price was 30.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 210000
On 4 Jul AUBANK was trading at 673.45. The strike last trading price was 30.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 205000
On 3 Jul AUBANK was trading at 666.25. The strike last trading price was 28.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 204000
On 2 Jul AUBANK was trading at 673.30. The strike last trading price was 33.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 190000
On 1 Jul AUBANK was trading at 673.85. The strike last trading price was 34.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 193000
On 28 Jun AUBANK was trading at 672.05. The strike last trading price was 31.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 188000
On 27 Jun AUBANK was trading at 666.10. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 182000
On 26 Jun AUBANK was trading at 692.45. The strike last trading price was 39.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -29000 which decreased total open position to 191000
On 25 Jun AUBANK was trading at 682.20. The strike last trading price was 32.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 220000
On 24 Jun AUBANK was trading at 679.50. The strike last trading price was 35.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 268000
On 21 Jun AUBANK was trading at 667.60. The strike last trading price was 28.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 193000
On 20 Jun AUBANK was trading at 666.75. The strike last trading price was 29.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 150000
On 19 Jun AUBANK was trading at 656.95. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 111000
On 18 Jun AUBANK was trading at 664.50. The strike last trading price was 27.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 66000
On 14 Jun AUBANK was trading at 661.25. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 64000
On 13 Jun AUBANK was trading at 668.15. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 64000
On 12 Jun AUBANK was trading at 667.05. The strike last trading price was 30.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 58000
On 11 Jun AUBANK was trading at 671.60. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 59000
On 10 Jun AUBANK was trading at 669.45. The strike last trading price was 33.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 54000
On 7 Jun AUBANK was trading at 669.00. The strike last trading price was 32.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 36000
On 6 Jun AUBANK was trading at 660.55. The strike last trading price was 34.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 5 Jun AUBANK was trading at 669.55. The strike last trading price was 34.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 36000
On 4 Jun AUBANK was trading at 628.75. The strike last trading price was 24.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 30000
On 3 Jun AUBANK was trading at 644.55. The strike last trading price was 26.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 29000
On 31 May AUBANK was trading at 653.10. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 30 May AUBANK was trading at 638.60. The strike last trading price was 35.00, 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 35.00, 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 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 23 May AUBANK was trading at 619.45. The strike last trading price was 35.00, 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 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 21 May AUBANK was trading at 615.50. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 18 May AUBANK was trading at 624.30. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 15 May AUBANK was trading at 622.95. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 14 May AUBANK was trading at 638.70. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 672.60 | 15.8 | -0.40 | - | 2,61,000 | 57,000 | 5,43,000 |
| 4 Jul | 673.45 | 16.2 | - | 2,97,000 | -12,000 | 4,86,000 | |
| 3 Jul | 666.25 | 19.2 | - | 3,95,000 | 44,000 | 4,98,000 | |
| 2 Jul | 673.30 | 18 | - | 2,68,000 | 80,000 | 4,52,000 | |
| 1 Jul | 673.85 | 15.15 | - | 2,09,000 | 20,000 | 3,72,000 | |
| 28 Jun | 672.05 | 18.25 | - | 2,44,000 | 42,000 | 3,52,000 | |
| 27 Jun | 666.10 | 19 | - | 3,19,000 | 57,000 | 3,10,000 | |
| 26 Jun | 692.45 | 16.45 | - | 3,55,000 | -35,000 | 2,54,000 | |
| 25 Jun | 682.20 | 23.4 | - | 3,37,000 | 82,000 | 2,89,000 | |
| 24 Jun | 679.50 | 21.35 | - | 1,83,000 | 20,000 | 2,07,000 | |
| 21 Jun | 667.60 | 23.65 | - | 96,000 | 47,000 | 1,87,000 | |
| 20 Jun | 666.75 | 27.05 | - | 69,000 | 59,000 | 1,40,000 | |
| 19 Jun | 656.95 | 29.40 | - | 67,000 | 39,000 | 81,000 | |
| 18 Jun | 664.50 | 21.50 | - | 32,000 | 19,000 | 43,000 | |
| 14 Jun | 661.25 | 26.00 | - | 6,000 | 2,000 | 24,000 | |
| 13 Jun | 668.15 | 22.60 | - | 9,000 | 1,000 | 22,000 | |
| 12 Jun | 667.05 | 25.75 | - | 11,000 | 6,000 | 22,000 | |
| 11 Jun | 671.60 | 28.00 | - | 6,000 | 4,000 | 14,000 | |
| 10 Jun | 669.45 | 34.40 | - | 11,000 | 6,000 | 10,000 | |
| 7 Jun | 669.00 | 36.00 | - | 0 | 2,000 | 0 | |
| 6 Jun | 660.55 | 36.00 | - | 5,000 | 2,000 | 3,000 | |
| 5 Jun | 669.55 | 30.25 | - | 1,000 | 1,000 | 1,000 | |
| 4 Jun | 628.75 | 49.00 | - | 0 | 0 | 0 | |
| 3 Jun | 644.55 | 49.00 | - | 1,000 | 0 | 0 | |
| 31 May | 653.10 | 63.05 | - | 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 | |
| 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 | |
| 18 May | 624.30 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 622.95 | 0.00 | - | 0 | 0 | 0 | |
| 14 May | 638.70 | 0.00 | - | 0 | 0 | 0 | |
For AU SMALL FINANCE BANK LTD - strike price 650 expiring on 25JUL2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 5 Jul AUBANK was trading at 672.60. The strike last trading price was 15.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 543000
On 4 Jul AUBANK was trading at 673.45. The strike last trading price was 16.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 486000
On 3 Jul AUBANK was trading at 666.25. The strike last trading price was 19.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 498000
On 2 Jul AUBANK was trading at 673.30. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 452000
On 1 Jul AUBANK was trading at 673.85. The strike last trading price was 15.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 372000
On 28 Jun AUBANK was trading at 672.05. The strike last trading price was 18.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 352000
On 27 Jun AUBANK was trading at 666.10. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 310000
On 26 Jun AUBANK was trading at 692.45. The strike last trading price was 16.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 254000
On 25 Jun AUBANK was trading at 682.20. The strike last trading price was 23.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 82000 which increased total open position to 289000
On 24 Jun AUBANK was trading at 679.50. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 207000
On 21 Jun AUBANK was trading at 667.60. The strike last trading price was 23.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 47000 which increased total open position to 187000
On 20 Jun AUBANK was trading at 666.75. The strike last trading price was 27.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 59000 which increased total open position to 140000
On 19 Jun AUBANK was trading at 656.95. The strike last trading price was 29.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 81000
On 18 Jun AUBANK was trading at 664.50. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 43000
On 14 Jun AUBANK was trading at 661.25. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 24000
On 13 Jun AUBANK was trading at 668.15. The strike last trading price was 22.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 22000
On 12 Jun AUBANK was trading at 667.05. The strike last trading price was 25.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 22000
On 11 Jun AUBANK was trading at 671.60. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 14000
On 10 Jun AUBANK was trading at 669.45. The strike last trading price was 34.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 10000
On 7 Jun AUBANK was trading at 669.00. The strike last trading price was 36.00, 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 6 Jun AUBANK was trading at 660.55. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3000
On 5 Jun AUBANK was trading at 669.55. The strike last trading price was 30.25, 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 49.00, 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 3 Jun AUBANK was trading at 644.55. The strike last trading price was 49.00, 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 31 May AUBANK was trading at 653.10. The strike last trading price was 63.05, 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 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 18 May AUBANK was trading at 624.30. 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 15 May AUBANK was trading at 622.95. 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 14 May AUBANK was trading at 638.70. 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