AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
18 Oct 2024 11:40 AM IST
| AUBANK 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 680.70 | 11.1 | -2.55 | 4,23,000 | 51,000 | 3,82,000 | ||||
| 17 Oct | 686.95 | 13.65 | -4.50 | 7,12,000 | 11,000 | 3,33,000 | ||||
| 16 Oct | 696.45 | 18.15 | -0.30 | 14,73,000 | 96,000 | 3,22,000 | ||||
| 15 Oct | 695.80 | 18.45 | -6.10 | 5,16,000 | 1,26,000 | 2,28,000 | ||||
| 14 Oct | 701.00 | 24.55 | 5.85 | 7,94,000 | 8,000 | 1,00,000 | ||||
| 11 Oct | 690.40 | 18.7 | -6.40 | 2,65,000 | 84,000 | 1,09,000 | ||||
| 10 Oct | 699.95 | 25.1 | -7.90 | 33,000 | 6,000 | 22,000 | ||||
| 9 Oct | 705.30 | 33 | -22.45 | 2,000 | 0 | 15,000 | ||||
| 8 Oct | 727.35 | 55.45 | 0.00 | 0 | 3,000 | 0 | ||||
| 7 Oct | 733.00 | 55.45 | 8.60 | 13,000 | 2,000 | 14,000 | ||||
| 4 Oct | 718.95 | 46.85 | -6.10 | 1,000 | 0 | 11,000 | ||||
| 3 Oct | 731.70 | 52.95 | -6.90 | 6,000 | 0 | 11,000 | ||||
| 1 Oct | 732.70 | 59.85 | 0.00 | 0 | -2,000 | 0 | ||||
| 30 Sept | 740.20 | 59.85 | 4.90 | 8,000 | -2,000 | 11,000 | ||||
| 27 Sept | 731.10 | 54.95 | 2.45 | 1,000 | 0 | 14,000 | ||||
| 26 Sept | 735.95 | 52.5 | 3.00 | 6,000 | 3,000 | 12,000 | ||||
| 25 Sept | 731.40 | 49.5 | -4.00 | 7,000 | 5,000 | 8,000 | ||||
| 24 Sept | 736.20 | 53.5 | 31.25 | 3,000 | 0 | 0 | ||||
| 23 Sept | 735.75 | 22.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 731.30 | 22.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Sept | 752.50 | 22.25 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 724.25 | 22.25 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 719.45 | 22.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 718.95 | 22.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 722.90 | 22.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 720.50 | 22.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 722.25 | 22.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 718.20 | 22.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 714.20 | 22.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 703.00 | 22.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 702.90 | 22.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 687.75 | 22.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 674.25 | 22.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 680.80 | 22.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 688.70 | 22.25 | 0 | 0 | 0 | |||||
For Au Small Finance Bank Ltd - strike price 690 expiring on 31OCT2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 18 Oct AUBANK was trading at 680.70. The strike last trading price was 11.1, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 382000
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 13.65, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 333000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 18.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 322000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 18.45, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 228000
On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 24.55, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 100000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 18.7, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 109000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 25.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 22000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 33, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 55.45, 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 7 Oct AUBANK was trading at 733.00. The strike last trading price was 55.45, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 14000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 46.85, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 52.95, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 59.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 59.85, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 11000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 54.95, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 52.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 12000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 49.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 8000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 53.5, which was 31.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 22.25, 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 Sept AUBANK was trading at 731.30. The strike last trading price was 22.25, 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 Sept AUBANK was trading at 752.50. The strike last trading price was 22.25, 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 18 Sept AUBANK was trading at 724.25. The strike last trading price was 22.25, 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 17 Sept AUBANK was trading at 719.45. The strike last trading price was 22.25, 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 Sept AUBANK was trading at 718.95. The strike last trading price was 22.25, 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 Sept AUBANK was trading at 722.90. The strike last trading price was 22.25, 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 Sept AUBANK was trading at 720.50. The strike last trading price was 22.25, 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 11 Sept AUBANK was trading at 722.25. The strike last trading price was 22.25, 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 10 Sept AUBANK was trading at 718.20. The strike last trading price was 22.25, 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 Sept AUBANK was trading at 714.20. The strike last trading price was 22.25, 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 Sept AUBANK was trading at 703.00. The strike last trading price was 22.25, 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 Sept AUBANK was trading at 702.90. The strike last trading price was 22.25, 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 4 Sept AUBANK was trading at 687.75. The strike last trading price was 22.25, 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 3 Sept AUBANK was trading at 674.25. The strike last trading price was 22.25, 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 Sept AUBANK was trading at 680.80. The strike last trading price was 22.25, 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 Aug AUBANK was trading at 688.70. The strike last trading price was 22.25, 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 |
| 18 Oct | 680.70 | 19.7 | 2.85 | 1,39,000 | -24,000 | 2,41,000 |
| 17 Oct | 686.95 | 16.85 | 4.10 | 4,82,000 | -20,000 | 2,68,000 |
| 16 Oct | 696.45 | 12.75 | 0.10 | 6,31,000 | 35,000 | 2,88,000 |
| 15 Oct | 695.80 | 12.65 | 2.15 | 3,29,000 | -16,000 | 2,51,000 |
| 14 Oct | 701.00 | 10.5 | -3.70 | 7,78,000 | 67,000 | 2,67,000 |
| 11 Oct | 690.40 | 14.2 | 1.20 | 5,51,000 | 54,000 | 2,09,000 |
| 10 Oct | 699.95 | 13 | 0.05 | 4,50,000 | 20,000 | 1,57,000 |
| 9 Oct | 705.30 | 12.95 | 5.60 | 2,96,000 | 71,000 | 1,35,000 |
| 8 Oct | 727.35 | 7.35 | 0.60 | 71,000 | -3,000 | 64,000 |
| 7 Oct | 733.00 | 6.75 | -1.75 | 2,40,000 | -10,000 | 67,000 |
| 4 Oct | 718.95 | 8.5 | 1.95 | 1,39,000 | -3,000 | 78,000 |
| 3 Oct | 731.70 | 6.55 | 0.75 | 1,06,000 | 1,000 | 83,000 |
| 1 Oct | 732.70 | 5.8 | 0.15 | 1,37,000 | -34,000 | 83,000 |
| 30 Sept | 740.20 | 5.65 | -2.55 | 1,22,000 | -11,000 | 1,17,000 |
| 27 Sept | 731.10 | 8.2 | 0.70 | 86,000 | 31,000 | 1,29,000 |
| 26 Sept | 735.95 | 7.5 | -2.80 | 93,000 | 18,000 | 99,000 |
| 25 Sept | 731.40 | 10.3 | 1.60 | 1,13,000 | 13,000 | 81,000 |
| 24 Sept | 736.20 | 8.7 | -1.15 | 36,000 | 6,000 | 69,000 |
| 23 Sept | 735.75 | 9.85 | 0.20 | 37,000 | 19,000 | 62,000 |
| 20 Sept | 731.30 | 9.65 | 1.65 | 9,000 | 0 | 45,000 |
| 19 Sept | 752.50 | 8 | -5.20 | 56,000 | 34,000 | 46,000 |
| 18 Sept | 724.25 | 13.2 | -1.40 | 14,000 | 3,000 | 6,000 |
| 17 Sept | 719.45 | 14.6 | 0.00 | 0 | 3,000 | 0 |
| 16 Sept | 718.95 | 14.6 | -48.70 | 3,000 | 2,000 | 2,000 |
| 13 Sept | 722.90 | 63.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 720.50 | 63.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 722.25 | 63.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 718.20 | 63.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 714.20 | 63.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 703.00 | 63.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 702.90 | 63.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 687.75 | 63.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 674.25 | 63.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 680.80 | 63.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 688.70 | 63.3 | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 690 expiring on 31OCT2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 18 Oct AUBANK was trading at 680.70. The strike last trading price was 19.7, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 241000
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 16.85, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 268000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 12.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 288000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 12.65, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 251000
On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 10.5, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 67000 which increased total open position to 267000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 14.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 209000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 13, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 157000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 12.95, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 135000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 7.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 64000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 6.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 67000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 8.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 78000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 6.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 83000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 5.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 83000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 5.65, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 117000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 8.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 129000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 7.5, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 99000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 10.3, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 81000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 8.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 69000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 9.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 62000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 9.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 19 Sept AUBANK was trading at 752.50. The strike last trading price was 8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 46000
On 18 Sept AUBANK was trading at 724.25. The strike last trading price was 13.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6000
On 17 Sept AUBANK was trading at 719.45. The strike last trading price was 14.6, 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 0
On 16 Sept AUBANK was trading at 718.95. The strike last trading price was 14.6, which was -48.70 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 13 Sept AUBANK was trading at 722.90. The strike last trading price was 63.3, 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 Sept AUBANK was trading at 720.50. The strike last trading price was 63.3, 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 11 Sept AUBANK was trading at 722.25. The strike last trading price was 63.3, 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 10 Sept AUBANK was trading at 718.20. The strike last trading price was 63.3, 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 Sept AUBANK was trading at 714.20. The strike last trading price was 63.3, 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 Sept AUBANK was trading at 703.00. The strike last trading price was 63.3, 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 Sept AUBANK was trading at 702.90. The strike last trading price was 63.3, 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 4 Sept AUBANK was trading at 687.75. The strike last trading price was 63.3, 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 3 Sept AUBANK was trading at 674.25. The strike last trading price was 63.3, 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 Sept AUBANK was trading at 680.80. The strike last trading price was 63.3, 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 Aug AUBANK was trading at 688.70. The strike last trading price was 63.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
