AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
16 Sep 2024 04:10 PM IST
| AUBANK 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 718.95 | 30.4 | -5.20 | 49,000 | -12,000 | 2,76,000 | ||||
| 13 Sept | 722.90 | 35.6 | 2.15 | 29,000 | -10,000 | 2,88,000 | ||||
| 12 Sept | 720.50 | 33.45 | -2.10 | 25,000 | -7,000 | 2,99,000 | ||||
| 11 Sept | 722.25 | 35.55 | 0.45 | 31,000 | -4,000 | 3,05,000 | ||||
| 10 Sept | 718.20 | 35.1 | -0.35 | 1,45,000 | -9,000 | 3,14,000 | ||||
| 9 Sept | 714.20 | 35.45 | 8.45 | 2,98,000 | -29,000 | 3,22,000 | ||||
| 6 Sept | 703.00 | 27 | -0.80 | 8,91,000 | -45,000 | 3,51,000 | ||||
| 5 Sept | 702.90 | 27.8 | 7.80 | 18,61,000 | -1,08,000 | 3,99,000 | ||||
| 4 Sept | 687.75 | 20 | 6.70 | 48,44,000 | -26,000 | 5,08,000 | ||||
| 3 Sept | 674.25 | 13.3 | -1.60 | 32,17,000 | 26,000 | 5,32,000 | ||||
| 2 Sept | 680.80 | 14.9 | -4.00 | 27,36,000 | 1,80,000 | 5,17,000 | ||||
| 30 Aug | 688.70 | 18.9 | -1.25 | 33,77,000 | 3,29,000 | 3,29,000 | ||||
| 29 Aug | 640.35 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 632.55 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 635.10 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 633.45 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 625.80 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 633.40 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 625.20 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 621.15 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 615.25 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 613.20 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 603.05 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 611.95 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 609.75 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 625.95 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 626.10 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 630.85 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 635.90 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 632.00 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 637.60 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 644.75 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 646.05 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 651.45 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 650.05 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 650.40 | 20.15 | 0 | 0 | 0 | |||||
For Au Small Finance Bank Ltd - strike price 690 expiring on 26SEP2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 16 Sept AUBANK was trading at 718.95. The strike last trading price was 30.4, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 276000
On 13 Sept AUBANK was trading at 722.90. The strike last trading price was 35.6, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 288000
On 12 Sept AUBANK was trading at 720.50. The strike last trading price was 33.45, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 299000
On 11 Sept AUBANK was trading at 722.25. The strike last trading price was 35.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 305000
On 10 Sept AUBANK was trading at 718.20. The strike last trading price was 35.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 314000
On 9 Sept AUBANK was trading at 714.20. The strike last trading price was 35.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by -29000 which decreased total open position to 322000
On 6 Sept AUBANK was trading at 703.00. The strike last trading price was 27, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 351000
On 5 Sept AUBANK was trading at 702.90. The strike last trading price was 27.8, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 399000
On 4 Sept AUBANK was trading at 687.75. The strike last trading price was 20, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 508000
On 3 Sept AUBANK was trading at 674.25. The strike last trading price was 13.3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 532000
On 2 Sept AUBANK was trading at 680.80. The strike last trading price was 14.9, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 517000
On 30 Aug AUBANK was trading at 688.70. The strike last trading price was 18.9, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 329000 which increased total open position to 329000
On 29 Aug AUBANK was trading at 640.35. The strike last trading price was 20.15, 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 28 Aug AUBANK was trading at 632.55. The strike last trading price was 20.15, 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 27 Aug AUBANK was trading at 635.10. The strike last trading price was 20.15, 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 Aug AUBANK was trading at 633.45. The strike last trading price was 20.15, 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 20.15, 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 22 Aug AUBANK was trading at 633.40. The strike last trading price was 20.15, 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 20.15, 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 20.15, 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 20.15, 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 16 Aug AUBANK was trading at 613.20. The strike last trading price was 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 690 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 718.95 | 3.2 | -0.20 | 2,94,000 | 41,000 | 4,60,000 |
| 13 Sept | 722.90 | 3.4 | -0.85 | 2,53,000 | -4,000 | 4,19,000 |
| 12 Sept | 720.50 | 4.25 | -1.15 | 4,09,000 | 30,000 | 4,23,000 |
| 11 Sept | 722.25 | 5.4 | -1.10 | 6,34,000 | 57,000 | 3,93,000 |
| 10 Sept | 718.20 | 6.5 | -1.40 | 5,00,000 | -19,000 | 3,38,000 |
| 9 Sept | 714.20 | 7.9 | -4.90 | 7,44,000 | 62,000 | 3,58,000 |
| 6 Sept | 703.00 | 12.8 | 0.10 | 10,05,000 | -22,000 | 2,95,000 |
| 5 Sept | 702.90 | 12.7 | -8.15 | 20,25,000 | 69,000 | 3,21,000 |
| 4 Sept | 687.75 | 20.85 | -7.00 | 12,03,000 | 90,000 | 2,49,000 |
| 3 Sept | 674.25 | 27.85 | 2.50 | 5,23,000 | -10,000 | 1,58,000 |
| 2 Sept | 680.80 | 25.35 | 1.25 | 8,42,000 | 28,000 | 1,68,000 |
| 30 Aug | 688.70 | 24.1 | -27.40 | 5,32,000 | 1,32,000 | 1,34,000 |
| 29 Aug | 640.35 | 51.5 | -18.40 | 2,000 | 1,000 | 1,000 |
| 28 Aug | 632.55 | 69.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 635.10 | 69.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 633.45 | 69.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 625.80 | 69.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 633.40 | 69.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 625.20 | 69.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 621.15 | 69.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 615.25 | 69.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 613.20 | 69.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 603.05 | 69.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 611.95 | 69.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 609.75 | 69.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 625.95 | 69.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 626.10 | 69.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 630.85 | 69.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 635.90 | 69.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 632.00 | 69.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 637.60 | 69.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 644.75 | 69.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 646.05 | 69.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 651.45 | 69.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 650.05 | 69.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 650.40 | 69.9 | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 690 expiring on 26SEP2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 16 Sept AUBANK was trading at 718.95. The strike last trading price was 3.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 41000 which increased total open position to 460000
On 13 Sept AUBANK was trading at 722.90. The strike last trading price was 3.4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 419000
On 12 Sept AUBANK was trading at 720.50. The strike last trading price was 4.25, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 423000
On 11 Sept AUBANK was trading at 722.25. The strike last trading price was 5.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 393000
On 10 Sept AUBANK was trading at 718.20. The strike last trading price was 6.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -19000 which decreased total open position to 338000
On 9 Sept AUBANK was trading at 714.20. The strike last trading price was 7.9, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 358000
On 6 Sept AUBANK was trading at 703.00. The strike last trading price was 12.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 295000
On 5 Sept AUBANK was trading at 702.90. The strike last trading price was 12.7, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 321000
On 4 Sept AUBANK was trading at 687.75. The strike last trading price was 20.85, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 249000
On 3 Sept AUBANK was trading at 674.25. The strike last trading price was 27.85, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 158000
On 2 Sept AUBANK was trading at 680.80. The strike last trading price was 25.35, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 168000
On 30 Aug AUBANK was trading at 688.70. The strike last trading price was 24.1, which was -27.40 lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 134000
On 29 Aug AUBANK was trading at 640.35. The strike last trading price was 51.5, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 28 Aug AUBANK was trading at 632.55. The strike last trading price was 69.9, 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 27 Aug AUBANK was trading at 635.10. The strike last trading price was 69.9, 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 Aug AUBANK was trading at 633.45. The strike last trading price was 69.9, 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 69.9, 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 22 Aug AUBANK was trading at 633.40. The strike last trading price was 69.9, 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 69.9, 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 69.9, 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 69.9, 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 16 Aug AUBANK was trading at 613.20. The strike last trading price was 69.9, 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 69.9, 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 69.9, 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 69.9, 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 69.9, 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 69.9, 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 69.9, 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 69.9, 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 69.9, 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 69.9, 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 69.9, 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 69.9, 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 69.9, 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 69.9, 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 69.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0