AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
06 Sep 2024 04:10 PM IST
| AUBANK 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 703.00 | 41.5 | -1.10 | 61,000 | -23,000 | 2,49,000 | ||||
| 5 Sept | 702.90 | 42.6 | 12.10 | 3,11,000 | -49,000 | 2,76,000 | ||||
| 4 Sept | 687.75 | 30.5 | 8.75 | 18,69,000 | -21,000 | 3,25,000 | ||||
| 3 Sept | 674.25 | 21.75 | -2.65 | 11,14,000 | -58,000 | 3,48,000 | ||||
| 2 Sept | 680.80 | 24.4 | -4.60 | 7,43,000 | -42,000 | 4,08,000 | ||||
| 30 Aug | 688.70 | 29 | 21.15 | 67,29,000 | 3,19,000 | 4,55,000 | ||||
| 29 Aug | 640.35 | 7.85 | 2.45 | 4,87,000 | 47,000 | 1,37,000 | ||||
| 28 Aug | 632.55 | 5.4 | -1.40 | 65,000 | 23,000 | 81,000 | ||||
| 27 Aug | 635.10 | 6.8 | -0.05 | 80,000 | 38,000 | 58,000 | ||||
| 26 Aug | 633.45 | 6.85 | 1.25 | 15,000 | 13,000 | 20,000 | ||||
| 23 Aug | 625.80 | 5.6 | 0.00 | 6,000 | 3,000 | 5,000 | ||||
| 22 Aug | 633.40 | 5.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 625.20 | 5.6 | 0.00 | 0 | 1,000 | 0 | ||||
| 20 Aug | 621.15 | 5.6 | 0.60 | 1,000 | 0 | 1,000 | ||||
| 19 Aug | 615.25 | 5 | -21.45 | 1,000 | 0 | 0 | ||||
| 16 Aug | 613.20 | 26.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 603.05 | 26.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 611.95 | 26.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 609.75 | 26.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 625.95 | 26.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 626.10 | 26.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 630.85 | 26.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 635.90 | 26.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 632.00 | 26.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 637.60 | 26.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 644.75 | 26.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 646.05 | 26.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 651.45 | 26.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 650.05 | 26.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 650.40 | 26.45 | 0 | 0 | 0 | |||||
For Au Small Finance Bank Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 6 Sept AUBANK was trading at 703.00. The strike last trading price was 41.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -23000 which decreased total open position to 249000
On 5 Sept AUBANK was trading at 702.90. The strike last trading price was 42.6, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by -49000 which decreased total open position to 276000
On 4 Sept AUBANK was trading at 687.75. The strike last trading price was 30.5, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 325000
On 3 Sept AUBANK was trading at 674.25. The strike last trading price was 21.75, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -58000 which decreased total open position to 348000
On 2 Sept AUBANK was trading at 680.80. The strike last trading price was 24.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 408000
On 30 Aug AUBANK was trading at 688.70. The strike last trading price was 29, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by 319000 which increased total open position to 455000
On 29 Aug AUBANK was trading at 640.35. The strike last trading price was 7.85, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 47000 which increased total open position to 137000
On 28 Aug AUBANK was trading at 632.55. The strike last trading price was 5.4, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 81000
On 27 Aug AUBANK was trading at 635.10. The strike last trading price was 6.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 58000
On 26 Aug AUBANK was trading at 633.45. The strike last trading price was 6.85, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 20000
On 23 Aug AUBANK was trading at 625.80. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5000
On 22 Aug AUBANK was trading at 633.40. The strike last trading price was 5.6, 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 21 Aug AUBANK was trading at 625.20. The strike last trading price was 5.6, 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 20 Aug AUBANK was trading at 621.15. The strike last trading price was 5.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 19 Aug AUBANK was trading at 615.25. The strike last trading price was 5, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug AUBANK was trading at 613.20. The strike last trading price was 26.45, 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 14 Aug AUBANK was trading at 603.05. The strike last trading price was 26.45, 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 26.45, 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 26.45, 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 9 Aug AUBANK was trading at 625.95. The strike last trading price was 26.45, 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 26.45, 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 26.45, 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 26.45, 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 26.45, 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 26.45, 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 26.45, 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 26.45, 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 26.45, 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 26.45, 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 26.45, 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 670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 703.00 | 6.9 | -0.10 | 8,19,000 | -65,000 | 4,43,000 |
| 5 Sept | 702.90 | 7 | -5.00 | 17,03,000 | -18,000 | 5,21,000 |
| 4 Sept | 687.75 | 12 | -4.45 | 20,22,000 | 6,000 | 5,47,000 |
| 3 Sept | 674.25 | 16.45 | 1.40 | 25,50,000 | -25,000 | 5,41,000 |
| 2 Sept | 680.80 | 15.05 | 0.60 | 15,20,000 | -1,86,000 | 5,70,000 |
| 30 Aug | 688.70 | 14.45 | -28.55 | 36,78,000 | 7,40,000 | 7,62,000 |
| 29 Aug | 640.35 | 43 | 1.70 | 2,000 | 0 | 21,000 |
| 28 Aug | 632.55 | 41.3 | 0.00 | 0 | 13,000 | 0 |
| 27 Aug | 635.10 | 41.3 | -5.70 | 23,000 | 13,000 | 21,000 |
| 26 Aug | 633.45 | 47 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 625.80 | 47 | 0.00 | 0 | 3,000 | 0 |
| 22 Aug | 633.40 | 47 | -19.00 | 3,000 | 2,000 | 7,000 |
| 21 Aug | 625.20 | 66 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 621.15 | 66 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 615.25 | 66 | 0.00 | 0 | 5,000 | 0 |
| 16 Aug | 613.20 | 66 | 9.60 | 5,000 | 3,000 | 3,000 |
| 14 Aug | 603.05 | 56.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 611.95 | 56.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 609.75 | 56.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 625.95 | 56.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 626.10 | 56.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 630.85 | 56.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 635.90 | 56.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 632.00 | 56.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 637.60 | 56.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 644.75 | 56.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 646.05 | 56.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 651.45 | 56.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 650.05 | 56.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 650.40 | 56.4 | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 6 Sept AUBANK was trading at 703.00. The strike last trading price was 6.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -65000 which decreased total open position to 443000
On 5 Sept AUBANK was trading at 702.90. The strike last trading price was 7, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 521000
On 4 Sept AUBANK was trading at 687.75. The strike last trading price was 12, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 547000
On 3 Sept AUBANK was trading at 674.25. The strike last trading price was 16.45, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 541000
On 2 Sept AUBANK was trading at 680.80. The strike last trading price was 15.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -186000 which decreased total open position to 570000
On 30 Aug AUBANK was trading at 688.70. The strike last trading price was 14.45, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by 740000 which increased total open position to 762000
On 29 Aug AUBANK was trading at 640.35. The strike last trading price was 43, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 28 Aug AUBANK was trading at 632.55. The strike last trading price was 41.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 0
On 27 Aug AUBANK was trading at 635.10. The strike last trading price was 41.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 21000
On 26 Aug AUBANK was trading at 633.45. The strike last trading price was 47, 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 23 Aug AUBANK was trading at 625.80. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 22 Aug AUBANK was trading at 633.40. The strike last trading price was 47, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 7000
On 21 Aug AUBANK was trading at 625.20. The strike last trading price was 66, 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 20 Aug AUBANK was trading at 621.15. The strike last trading price was 66, 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 19 Aug AUBANK was trading at 615.25. The strike last trading price was 66, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 16 Aug AUBANK was trading at 613.20. The strike last trading price was 66, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 14 Aug AUBANK was trading at 603.05. The strike last trading price was 56.4, 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 13 Aug AUBANK was trading at 611.95. The strike last trading price was 56.4, 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 12 Aug AUBANK was trading at 609.75. The strike last trading price was 56.4, 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 9 Aug AUBANK was trading at 625.95. The strike last trading price was 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0