AUBANK
AU SMALL FINANCE BANK LTD
Historical option data for AUBANK
04 Jul 2024 12:20 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 663.15 | 16.9 | -2.20 | - | 4,44,000 | 57,000 | 5,82,000 | |||
| 3 Jul | 666.25 | 19.1 | - | 9,19,000 | 92,000 | 5,25,000 | ||||
| 2 Jul | 673.30 | 20.3 | - | 6,50,000 | 66,000 | 4,36,000 | ||||
| 1 Jul | 673.85 | 23.7 | - | 6,18,000 | 31,000 | 3,70,000 | ||||
| 28 Jun | 672.05 | 21.9 | - | 5,97,000 | 39,000 | 3,39,000 | ||||
| 27 Jun | 666.10 | 24.6 | - | 6,59,000 | 36,000 | 3,00,000 | ||||
| 26 Jun | 692.45 | 30 | - | 15,03,000 | -3,40,000 | 2,63,000 | ||||
| 25 Jun | 682.20 | 23.1 | - | 11,23,000 | 17,000 | 6,03,000 | ||||
|
|
||||||||||
| 24 Jun | 679.50 | 25.95 | - | 17,19,000 | 1,20,000 | 5,93,000 | ||||
| 21 Jun | 667.60 | 20.75 | - | 2,18,000 | 43,000 | 4,72,000 | ||||
| 20 Jun | 666.75 | 22.20 | - | 4,72,000 | 39,000 | 4,29,000 | ||||
| 19 Jun | 656.95 | 21.05 | - | 9,45,000 | 3,47,000 | 3,90,000 | ||||
| 18 Jun | 664.50 | 18.55 | - | 34,000 | 18,000 | 41,000 | ||||
| 14 Jun | 661.25 | 18.00 | - | 7,000 | 3,000 | 23,000 | ||||
| 13 Jun | 668.15 | 21.50 | - | 19,000 | 14,000 | 19,000 | ||||
| 12 Jun | 667.05 | 24.75 | - | 1,000 | 0 | 4,000 | ||||
| 11 Jun | 671.60 | 34.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 669.00 | 34.80 | - | 0 | 5,000 | 0 | ||||
| 5 Jun | 669.55 | 34.80 | - | 2,000 | 5,000 | 5,000 | ||||
| 3 Jun | 644.55 | 20.00 | - | 3,000 | 2,000 | 3,000 | ||||
| 31 May | 653.10 | 27.25 | - | 1,000 | 0 | 1,000 | ||||
| 30 May | 638.60 | 29.85 | - | 0 | 0 | 1,000 | ||||
| 29 May | 648.30 | 29.85 | - | 0 | 0 | 1,000 | ||||
| 23 May | 619.45 | 29.85 | - | 0 | 0 | 1,000 | ||||
| 22 May | 603.30 | 29.85 | - | 0 | 0 | 1,000 | ||||
| 18 May | 624.30 | 29.85 | - | 0 | 0 | 1,000 | ||||
| 16 May | 621.65 | 29.85 | - | 0 | 0 | 1,000 | ||||
For AU SMALL FINANCE BANK LTD - strike price 670 expiring on 25JUL2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 4 Jul AUBANK was trading at 663.15. The strike last trading price was 16.9, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 582000
On 3 Jul AUBANK was trading at 666.25. The strike last trading price was 19.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 525000
On 2 Jul AUBANK was trading at 673.30. The strike last trading price was 20.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 436000
On 1 Jul AUBANK was trading at 673.85. The strike last trading price was 23.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 370000
On 28 Jun AUBANK was trading at 672.05. The strike last trading price was 21.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 339000
On 27 Jun AUBANK was trading at 666.10. The strike last trading price was 24.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 300000
On 26 Jun AUBANK was trading at 692.45. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by -340000 which decreased total open position to 263000
On 25 Jun AUBANK was trading at 682.20. The strike last trading price was 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 603000
On 24 Jun AUBANK was trading at 679.50. The strike last trading price was 25.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 593000
On 21 Jun AUBANK was trading at 667.60. The strike last trading price was 20.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 472000
On 20 Jun AUBANK was trading at 666.75. The strike last trading price was 22.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 429000
On 19 Jun AUBANK was trading at 656.95. The strike last trading price was 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 347000 which increased total open position to 390000
On 18 Jun AUBANK was trading at 664.50. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 41000
On 14 Jun AUBANK was trading at 661.25. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 23000
On 13 Jun AUBANK was trading at 668.15. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 19000
On 12 Jun AUBANK was trading at 667.05. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 11 Jun AUBANK was trading at 671.60. The strike last trading price was 34.80, 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 7 Jun AUBANK was trading at 669.00. The strike last trading price was 34.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 5 Jun AUBANK was trading at 669.55. The strike last trading price was 34.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 3 Jun AUBANK was trading at 644.55. The strike last trading price was 20.00, 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 31 May AUBANK was trading at 653.10. The strike last trading price was 27.25, 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 30 May AUBANK was trading at 638.60. The strike last trading price was 29.85, 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 29 May AUBANK was trading at 648.30. The strike last trading price was 29.85, 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 29.85, 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 22 May AUBANK was trading at 603.30. The strike last trading price was 29.85, 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 29.85, 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 16 May AUBANK was trading at 621.65. The strike last trading price was 29.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 4 Jul | 663.15 | 31.25 | 1.50 | - | 37,000 | -8,000 | 2,50,000 |
| 3 Jul | 666.25 | 29.75 | - | 2,29,000 | 2,000 | 2,58,000 | |
| 2 Jul | 673.30 | 27.8 | - | 2,50,000 | 97,000 | 2,56,000 | |
| 1 Jul | 673.85 | 24 | - | 1,37,000 | 2,000 | 1,59,000 | |
| 28 Jun | 672.05 | 28.05 | - | 2,50,000 | 15,000 | 1,57,000 | |
| 27 Jun | 666.10 | 30.45 | - | 2,26,000 | 29,000 | 1,42,000 | |
| 26 Jun | 692.45 | 25.15 | - | 4,30,000 | 29,000 | 1,11,000 | |
| 25 Jun | 682.20 | 34.25 | - | 2,32,000 | 48,000 | 82,000 | |
| 24 Jun | 679.50 | 31.65 | - | 56,000 | 35,000 | 35,000 | |
| 21 Jun | 667.60 | 76.10 | - | 0 | 0 | 0 | |
| 20 Jun | 666.75 | 76.10 | - | 0 | 0 | 0 | |
| 19 Jun | 656.95 | 76.10 | - | 0 | 0 | 0 | |
| 18 Jun | 664.50 | 76.10 | - | 0 | 0 | 0 | |
| 14 Jun | 661.25 | 76.10 | - | 0 | 0 | 0 | |
| 13 Jun | 668.15 | 76.10 | - | 0 | 0 | 0 | |
| 12 Jun | 667.05 | 76.10 | - | 0 | 0 | 0 | |
| 11 Jun | 671.60 | 76.10 | - | 0 | 0 | 0 | |
| 7 Jun | 669.00 | 76.10 | - | 0 | 0 | 0 | |
| 5 Jun | 669.55 | 76.10 | - | 0 | 0 | 0 | |
| 3 Jun | 644.55 | 76.10 | - | 0 | 0 | 0 | |
| 31 May | 653.10 | 76.10 | - | 0 | 0 | 0 | |
| 30 May | 638.60 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 648.30 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 619.45 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 603.30 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 624.30 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 621.65 | 0.00 | - | 0 | 0 | 0 | |
For AU SMALL FINANCE BANK LTD - strike price 670 expiring on 25JUL2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 4 Jul AUBANK was trading at 663.15. The strike last trading price was 31.25, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 250000
On 3 Jul AUBANK was trading at 666.25. The strike last trading price was 29.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 258000
On 2 Jul AUBANK was trading at 673.30. The strike last trading price was 27.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 97000 which increased total open position to 256000
On 1 Jul AUBANK was trading at 673.85. The strike last trading price was 24, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 159000
On 28 Jun AUBANK was trading at 672.05. The strike last trading price was 28.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 157000
On 27 Jun AUBANK was trading at 666.10. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 142000
On 26 Jun AUBANK was trading at 692.45. The strike last trading price was 25.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 111000
On 25 Jun AUBANK was trading at 682.20. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 82000
On 24 Jun AUBANK was trading at 679.50. The strike last trading price was 31.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 35000
On 21 Jun AUBANK was trading at 667.60. The strike last trading price was 76.10, 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 20 Jun AUBANK was trading at 666.75. The strike last trading price was 76.10, 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 19 Jun AUBANK was trading at 656.95. The strike last trading price was 76.10, 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 Jun AUBANK was trading at 664.50. The strike last trading price was 76.10, 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 Jun AUBANK was trading at 661.25. The strike last trading price was 76.10, 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 13 Jun AUBANK was trading at 668.15. The strike last trading price was 76.10, 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 12 Jun AUBANK was trading at 667.05. The strike last trading price was 76.10, 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 11 Jun AUBANK was trading at 671.60. The strike last trading price was 76.10, 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 7 Jun AUBANK was trading at 669.00. The strike last trading price was 76.10, 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 5 Jun AUBANK was trading at 669.55. The strike last trading price was 76.10, 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 76.10, 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 76.10, 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 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 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 16 May AUBANK was trading at 621.65. 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