`
[--[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 680 CE
Delta: 0.03
Vega: 0.07
Theta: -0.11
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 573.90 0.45 0.10 42.47 39 -17 280
13 Nov 560.80 0.35 -0.10 43.08 37 -9 297
12 Nov 579.25 0.45 -0.15 37.83 51 -15 307
11 Nov 576.05 0.6 -0.25 39.67 83 14 322
8 Nov 580.65 0.85 -0.70 36.77 128 -19 311
7 Nov 602.30 1.55 -0.45 32.78 138 4 327
6 Nov 609.80 2 -0.75 30.83 293 59 321
5 Nov 613.80 2.75 -1.50 31.37 374 -72 258
4 Nov 625.45 4.25 -0.75 30.43 656 136 335
1 Nov 617.35 5 0.00 33.53 18 5 200
31 Oct 612.45 5 -0.20 - 94 -6 189
30 Oct 609.40 5.2 -0.80 - 120 3 192
29 Oct 621.50 6 0.00 - 78 -8 188
28 Oct 620.00 6 -0.35 - 133 20 195
25 Oct 604.50 6.35 -6.35 - 344 44 175
24 Oct 645.65 12.7 -6.30 - 362 77 131
23 Oct 652.05 19 6.15 - 79 26 54
22 Oct 638.50 12.85 -9.05 - 37 27 28
21 Oct 664.85 21.9 -12.55 - 2 1 1
18 Oct 683.65 34.45 0.00 - 0 0 0
17 Oct 686.95 34.45 0.00 - 0 0 0
16 Oct 696.45 34.45 0.00 - 0 0 0
15 Oct 695.80 34.45 0.00 - 0 0 0
14 Oct 701.00 34.45 0.00 - 0 0 0
11 Oct 690.40 34.45 0.00 - 0 0 0
10 Oct 699.95 34.45 0.00 - 0 0 0
9 Oct 705.30 34.45 0.00 - 0 0 0
8 Oct 727.35 34.45 0.00 - 0 0 0
7 Oct 733.00 34.45 0.00 - 0 0 0
4 Oct 718.95 34.45 34.45 - 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
19 Sept 752.50 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 680 expiring on 28NOV2024

Delta for 680 CE is 0.03

Historical price for 680 CE is as follows

On 14 Nov AUBANK was trading at 573.90. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 42.47, the open interest changed by -17 which decreased total open position to 280


On 13 Nov AUBANK was trading at 560.80. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 43.08, the open interest changed by -9 which decreased total open position to 297


On 12 Nov AUBANK was trading at 579.25. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 37.83, the open interest changed by -15 which decreased total open position to 307


On 11 Nov AUBANK was trading at 576.05. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 39.67, the open interest changed by 14 which increased total open position to 322


On 8 Nov AUBANK was trading at 580.65. The strike last trading price was 0.85, which was -0.70 lower than the previous day. The implied volatity was 36.77, the open interest changed by -19 which decreased total open position to 311


On 7 Nov AUBANK was trading at 602.30. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was 32.78, the open interest changed by 4 which increased total open position to 327


On 6 Nov AUBANK was trading at 609.80. The strike last trading price was 2, which was -0.75 lower than the previous day. The implied volatity was 30.83, the open interest changed by 59 which increased total open position to 321


On 5 Nov AUBANK was trading at 613.80. The strike last trading price was 2.75, which was -1.50 lower than the previous day. The implied volatity was 31.37, the open interest changed by -72 which decreased total open position to 258


On 4 Nov AUBANK was trading at 625.45. The strike last trading price was 4.25, which was -0.75 lower than the previous day. The implied volatity was 30.43, the open interest changed by 136 which increased total open position to 335


On 1 Nov AUBANK was trading at 617.35. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was 33.53, the open interest changed by 5 which increased total open position to 200


On 31 Oct AUBANK was trading at 612.45. The strike last trading price was 5, which was -0.20 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 5.2, which was -0.80 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 6, 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 28 Oct AUBANK was trading at 620.00. The strike last trading price was 6, 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 25 Oct AUBANK was trading at 604.50. The strike last trading price was 6.35, which was -6.35 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 12.7, which was -6.30 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 19, which was 6.15 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 12.85, which was -9.05 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 21.9, which was -12.55 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 34.45, 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 34.45, 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 34.45, 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 34.45, 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 34.45, 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 34.45, 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 Oct AUBANK was trading at 699.95. The strike last trading price was 34.45, 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 9 Oct AUBANK was trading at 705.30. The strike last trading price was 34.45, 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 8 Oct AUBANK was trading at 727.35. The strike last trading price was 34.45, 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 7 Oct AUBANK was trading at 733.00. The strike last trading price was 34.45, 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 4 Oct AUBANK was trading at 718.95. The strike last trading price was 34.45, which was 34.45 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 19 Sept AUBANK was trading at 752.50. 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 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 680 PE
Delta: -0.82
Vega: 0.29
Theta: -0.71
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 573.90 111.65 -4.85 83.43 1 0 131
13 Nov 560.80 116.5 13.30 65.25 5 -3 132
12 Nov 579.25 103.2 0.00 0.00 0 0 0
11 Nov 576.05 103.2 10.20 49.70 2 0 135
8 Nov 580.65 93 18.00 - 2 -1 136
7 Nov 602.30 75 15.85 29.17 24 0 147
6 Nov 609.80 59.15 0.00 0.00 0 0 0
5 Nov 613.80 59.15 0.00 0.00 0 2 0
4 Nov 625.45 59.15 -4.95 39.99 2 1 146
1 Nov 617.35 64.1 -3.35 35.98 1 0 145
31 Oct 612.45 67.45 -3.35 - 14 12 145
30 Oct 609.40 70.8 5.95 - 4 3 132
29 Oct 621.50 64.85 -8.30 - 9 4 127
28 Oct 620.00 73.15 0.00 - 0 0 0
25 Oct 604.50 73.15 28.90 - 2 0 123
24 Oct 645.65 44.25 -2.55 - 67 25 121
23 Oct 652.05 46.8 -2.70 - 47 39 96
22 Oct 638.50 49.5 16.75 - 23 -4 57
21 Oct 664.85 32.75 11.50 - 30 6 61
18 Oct 683.65 21.25 0.65 - 1 0 55
17 Oct 686.95 20.6 4.60 - 15 4 50
16 Oct 696.45 16 0.30 - 9 2 46
15 Oct 695.80 15.7 2.15 - 18 9 43
14 Oct 701.00 13.55 -4.20 - 11 3 33
11 Oct 690.40 17.75 1.25 - 12 3 30
10 Oct 699.95 16.5 0.50 - 16 7 28
9 Oct 705.30 16 5.50 - 21 8 21
8 Oct 727.35 10.5 0.75 - 1 0 13
7 Oct 733.00 9.75 -2.95 - 7 2 13
4 Oct 718.95 12.7 -49.15 - 13 11 11
26 Sept 735.95 61.85 0.00 - 0 0 0
25 Sept 731.40 61.85 0.00 - 0 0 0
24 Sept 736.20 61.85 0.00 - 0 0 0
23 Sept 735.75 61.85 0.00 - 0 0 0
20 Sept 731.30 61.85 0.00 - 0 0 0
19 Sept 752.50 61.85 0.00 - 0 0 0
18 Sept 724.25 61.85 0.00 - 0 0 0
17 Sept 719.45 61.85 0.00 - 0 0 0
16 Sept 718.95 61.85 0.00 - 0 0 0
13 Sept 722.90 61.85 0.00 - 0 0 0
12 Sept 720.50 61.85 0.00 - 0 0 0
11 Sept 722.25 61.85 0.00 - 0 0 0
10 Sept 718.20 61.85 0.00 - 0 0 0
6 Sept 703.00 61.85 0.00 - 0 0 0
5 Sept 702.90 61.85 0.00 - 0 0 0
3 Sept 674.25 61.85 61.85 - 0 0 0
2 Sept 680.80 0 - 0 0 0


For Au Small Finance Bank Ltd - strike price 680 expiring on 28NOV2024

Delta for 680 PE is -0.82

Historical price for 680 PE is as follows

On 14 Nov AUBANK was trading at 573.90. The strike last trading price was 111.65, which was -4.85 lower than the previous day. The implied volatity was 83.43, the open interest changed by 0 which decreased total open position to 131


On 13 Nov AUBANK was trading at 560.80. The strike last trading price was 116.5, which was 13.30 higher than the previous day. The implied volatity was 65.25, the open interest changed by -3 which decreased total open position to 132


On 12 Nov AUBANK was trading at 579.25. The strike last trading price was 103.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Nov AUBANK was trading at 576.05. The strike last trading price was 103.2, which was 10.20 higher than the previous day. The implied volatity was 49.70, the open interest changed by 0 which decreased total open position to 135


On 8 Nov AUBANK was trading at 580.65. The strike last trading price was 93, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 136


On 7 Nov AUBANK was trading at 602.30. The strike last trading price was 75, which was 15.85 higher than the previous day. The implied volatity was 29.17, the open interest changed by 0 which decreased total open position to 147


On 6 Nov AUBANK was trading at 609.80. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Nov AUBANK was trading at 613.80. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 4 Nov AUBANK was trading at 625.45. The strike last trading price was 59.15, which was -4.95 lower than the previous day. The implied volatity was 39.99, the open interest changed by 1 which increased total open position to 146


On 1 Nov AUBANK was trading at 617.35. The strike last trading price was 64.1, which was -3.35 lower than the previous day. The implied volatity was 35.98, the open interest changed by 0 which decreased total open position to 145


On 31 Oct AUBANK was trading at 612.45. The strike last trading price was 67.45, which was -3.35 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 70.8, which was 5.95 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 64.85, which was -8.30 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 73.15, 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 Oct AUBANK was trading at 604.50. The strike last trading price was 73.15, which was 28.90 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 44.25, which was -2.55 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 46.8, which was -2.70 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 49.5, which was 16.75 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 32.75, which was 11.50 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 21.25, which was 0.65 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 20.6, which was 4.60 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 16, which was 0.30 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 15.7, which was 2.15 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 13.55, which was -4.20 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 17.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 16.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 16, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 10.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 9.75, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 12.7, which was -49.15 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 61.85, 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 61.85, 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 61.85, 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 61.85, 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 61.85, 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 19 Sept AUBANK was trading at 752.50. The strike last trading price was 61.85, 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 61.85, 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 61.85, 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 61.85, 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 61.85, 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 61.85, 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 61.85, 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 61.85, 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 61.85, 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 61.85, 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 61.85, which was 61.85 higher 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