`
[--[65.84.65.76]--]
AUBANK
Au Small Finance Bank Ltd

573.9 13.11 (2.34%)

Back to Option Chain


Historical option data for AUBANK

14 Nov 2024 04:10 PM IST
AUBANK 28NOV2024 650 CE
Delta: 0.04
Vega: 0.10
Theta: -0.13
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 573.90 0.65 -0.10 34.88 232 -47 1,129
13 Nov 560.80 0.75 -0.30 38.75 373 -51 1,191
12 Nov 579.25 1.05 -0.10 33.64 638 227 1,258
11 Nov 576.05 1.15 -0.60 34.64 644 -116 1,026
8 Nov 580.65 1.75 -2.10 32.67 1,056 330 1,143
7 Nov 602.30 3.85 -1.40 30.03 571 80 807
6 Nov 609.80 5.25 -1.60 28.69 908 165 706
5 Nov 613.80 6.85 -3.85 29.52 1,354 34 541
4 Nov 625.45 10.7 0.70 29.74 1,426 101 508
1 Nov 617.35 10 -0.35 31.05 153 22 405
31 Oct 612.45 10.35 0.20 - 440 20 380
30 Oct 609.40 10.15 -1.45 - 674 65 358
29 Oct 621.50 11.6 -0.25 - 283 -9 294
28 Oct 620.00 11.85 -0.05 - 359 15 301
25 Oct 604.50 11.9 -12.05 - 704 152 286
24 Oct 645.65 23.95 -8.55 - 357 6 129
23 Oct 652.05 32.5 10.35 - 235 87 122
22 Oct 638.50 22.15 -26.85 - 50 34 36
21 Oct 664.85 49 0.00 - 1 0 1
18 Oct 683.65 49 -55.55 - 1 0 0
17 Oct 686.95 104.55 0.00 - 0 0 0
16 Oct 696.45 104.55 0.00 - 0 0 0
15 Oct 695.80 104.55 0.00 - 0 0 0
14 Oct 701.00 104.55 0.00 - 0 0 0
11 Oct 690.40 104.55 - 0 0 0


For Au Small Finance Bank Ltd - strike price 650 expiring on 28NOV2024

Delta for 650 CE is 0.04

Historical price for 650 CE is as follows

On 14 Nov AUBANK was trading at 573.90. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 34.88, the open interest changed by -47 which decreased total open position to 1129


On 13 Nov AUBANK was trading at 560.80. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was 38.75, the open interest changed by -51 which decreased total open position to 1191


On 12 Nov AUBANK was trading at 579.25. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was 33.64, the open interest changed by 227 which increased total open position to 1258


On 11 Nov AUBANK was trading at 576.05. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was 34.64, the open interest changed by -116 which decreased total open position to 1026


On 8 Nov AUBANK was trading at 580.65. The strike last trading price was 1.75, which was -2.10 lower than the previous day. The implied volatity was 32.67, the open interest changed by 330 which increased total open position to 1143


On 7 Nov AUBANK was trading at 602.30. The strike last trading price was 3.85, which was -1.40 lower than the previous day. The implied volatity was 30.03, the open interest changed by 80 which increased total open position to 807


On 6 Nov AUBANK was trading at 609.80. The strike last trading price was 5.25, which was -1.60 lower than the previous day. The implied volatity was 28.69, the open interest changed by 165 which increased total open position to 706


On 5 Nov AUBANK was trading at 613.80. The strike last trading price was 6.85, which was -3.85 lower than the previous day. The implied volatity was 29.52, the open interest changed by 34 which increased total open position to 541


On 4 Nov AUBANK was trading at 625.45. The strike last trading price was 10.7, which was 0.70 higher than the previous day. The implied volatity was 29.74, the open interest changed by 101 which increased total open position to 508


On 1 Nov AUBANK was trading at 617.35. The strike last trading price was 10, which was -0.35 lower than the previous day. The implied volatity was 31.05, the open interest changed by 22 which increased total open position to 405


On 31 Oct AUBANK was trading at 612.45. The strike last trading price was 10.35, 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 30 Oct AUBANK was trading at 609.40. The strike last trading price was 10.15, which was -1.45 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 11.6, 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 11.85, which was -0.05 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 11.9, which was -12.05 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 23.95, which was -8.55 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 32.5, which was 10.35 higher 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 22.15, which was -26.85 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 49, 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 Oct AUBANK was trading at 683.65. The strike last trading price was 49, which was -55.55 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 104.55, 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 104.55, 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 104.55, 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 14 Oct AUBANK was trading at 701.00. The strike last trading price was 104.55, 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 Oct AUBANK was trading at 690.40. The strike last trading price was 104.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


AUBANK 28NOV2024 650 PE
Delta: -0.90
Vega: 0.20
Theta: -0.18
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 573.90 76 -7.15 46.93 3 -2 158
13 Nov 560.80 83.15 10.10 - 17 -5 161
12 Nov 579.25 73.05 0.00 0.00 0 -4 0
11 Nov 576.05 73.05 6.05 37.42 5 -4 166
8 Nov 580.65 67 19.25 32.68 26 -17 170
7 Nov 602.30 47.75 6.10 29.01 14 -4 188
6 Nov 609.80 41.65 2.20 30.25 29 21 191
5 Nov 613.80 39.45 6.90 30.88 31 -3 171
4 Nov 625.45 32.55 -7.15 31.61 51 14 174
1 Nov 617.35 39.7 -3.30 33.49 3 2 160
31 Oct 612.45 43 -4.80 - 31 19 160
30 Oct 609.40 47.8 5.80 - 12 6 140
29 Oct 621.50 42 -3.95 - 44 33 135
28 Oct 620.00 45.95 -9.90 - 40 -10 104
25 Oct 604.50 55.85 30.85 - 94 -5 114
24 Oct 645.65 25 -2.65 - 234 40 118
23 Oct 652.05 27.65 -3.40 - 44 23 76
22 Oct 638.50 31.05 13.15 - 39 22 54
21 Oct 664.85 17.9 7.60 - 39 4 32
18 Oct 683.65 10.3 0.45 - 13 9 28
17 Oct 686.95 9.85 1.85 - 18 9 19
16 Oct 696.45 8 0.15 - 4 2 10
15 Oct 695.80 7.85 1.35 - 4 2 6
14 Oct 701.00 6.5 -2.50 - 2 1 4
11 Oct 690.40 9 - 3 2 2


For Au Small Finance Bank Ltd - strike price 650 expiring on 28NOV2024

Delta for 650 PE is -0.90

Historical price for 650 PE is as follows

On 14 Nov AUBANK was trading at 573.90. The strike last trading price was 76, which was -7.15 lower than the previous day. The implied volatity was 46.93, the open interest changed by -2 which decreased total open position to 158


On 13 Nov AUBANK was trading at 560.80. The strike last trading price was 83.15, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 161


On 12 Nov AUBANK was trading at 579.25. The strike last trading price was 73.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 11 Nov AUBANK was trading at 576.05. The strike last trading price was 73.05, which was 6.05 higher than the previous day. The implied volatity was 37.42, the open interest changed by -4 which decreased total open position to 166


On 8 Nov AUBANK was trading at 580.65. The strike last trading price was 67, which was 19.25 higher than the previous day. The implied volatity was 32.68, the open interest changed by -17 which decreased total open position to 170


On 7 Nov AUBANK was trading at 602.30. The strike last trading price was 47.75, which was 6.10 higher than the previous day. The implied volatity was 29.01, the open interest changed by -4 which decreased total open position to 188


On 6 Nov AUBANK was trading at 609.80. The strike last trading price was 41.65, which was 2.20 higher than the previous day. The implied volatity was 30.25, the open interest changed by 21 which increased total open position to 191


On 5 Nov AUBANK was trading at 613.80. The strike last trading price was 39.45, which was 6.90 higher than the previous day. The implied volatity was 30.88, the open interest changed by -3 which decreased total open position to 171


On 4 Nov AUBANK was trading at 625.45. The strike last trading price was 32.55, which was -7.15 lower than the previous day. The implied volatity was 31.61, the open interest changed by 14 which increased total open position to 174


On 1 Nov AUBANK was trading at 617.35. The strike last trading price was 39.7, which was -3.30 lower than the previous day. The implied volatity was 33.49, the open interest changed by 2 which increased total open position to 160


On 31 Oct AUBANK was trading at 612.45. The strike last trading price was 43, which was -4.80 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 47.8, which was 5.80 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 42, which was -3.95 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 45.95, which was -9.90 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 55.85, which was 30.85 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 25, which was -2.65 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 27.65, which was -3.40 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 31.05, which was 13.15 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 17.9, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct AUBANK was trading at 683.65. The strike last trading price was 10.3, which was 0.45 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 9.85, which was 1.85 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 8, which was 0.15 higher 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 7.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 6.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to