AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
21 Nov 2024 04:10 PM IST
| AUBANK 28NOV2024 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 593.90 | 0.15 | 0.05 | - | 5 | -2 | 26 | |||
| 20 Nov | 591.00 | 0.1 | 0.00 | 47.83 | 7 | -4 | 30 | |||
| 19 Nov | 591.00 | 0.1 | -0.15 | 47.83 | 7 | -2 | 30 | |||
| 18 Nov | 579.00 | 0.25 | -0.10 | - | 14 | -1 | 33 | |||
| 14 Nov | 573.90 | 0.35 | 0.00 | 49.52 | 5 | 0 | 39 | |||
| 13 Nov | 560.80 | 0.35 | -0.25 | 51.13 | 13 | -3 | 41 | |||
| 12 Nov | 579.25 | 0.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 576.05 | 0.6 | 0.00 | 0.00 | 0 | -12 | 0 | |||
| 8 Nov | 580.65 | 0.6 | -0.15 | 42.45 | 21 | -12 | 44 | |||
| 7 Nov | 602.30 | 0.75 | -0.50 | 36.28 | 20 | -1 | 48 | |||
| 6 Nov | 609.80 | 1.25 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 5 Nov | 613.80 | 1.25 | -0.50 | 34.17 | 39 | 12 | 49 | |||
| 4 Nov | 625.45 | 1.75 | -0.45 | 32.25 | 71 | 19 | 37 | |||
| 1 Nov | 617.35 | 2.2 | -0.25 | 34.67 | 8 | 0 | 17 | |||
| 31 Oct | 612.45 | 2.45 | -0.55 | - | 7 | 5 | 16 | |||
| 30 Oct | 609.40 | 3 | -0.20 | - | 14 | 3 | 10 | |||
| 29 Oct | 621.50 | 3.2 | 0.00 | - | 0 | 1 | 0 | |||
| 28 Oct | 620.00 | 3.2 | 0.00 | - | 1 | -1 | 6 | |||
| 25 Oct | 604.50 | 3.2 | -2.50 | - | 14 | 3 | 7 | |||
| 24 Oct | 645.65 | 5.7 | -57.35 | - | 4 | 3 | 3 | |||
| 23 Oct | 652.05 | 63.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 638.50 | 63.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 664.85 | 63.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 683.65 | 63.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 686.95 | 63.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 696.45 | 63.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 695.80 | 63.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 701.00 | 63.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 690.40 | 63.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 699.95 | 63.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Oct | 705.30 | 63.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 727.35 | 63.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 718.95 | 63.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 740.20 | 63.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 731.10 | 63.05 | - | 0 | 0 | 0 | ||||
For Au Small Finance Bank Ltd - strike price 710 expiring on 28NOV2024
Delta for 710 CE is -
Historical price for 710 CE is as follows
On 21 Nov AUBANK was trading at 593.90. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 26
On 20 Nov AUBANK was trading at 591.00. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 47.83, the open interest changed by -4 which decreased total open position to 30
On 19 Nov AUBANK was trading at 591.00. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 47.83, the open interest changed by -2 which decreased total open position to 30
On 18 Nov AUBANK was trading at 579.00. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 33
On 14 Nov AUBANK was trading at 573.90. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 49.52, the open interest changed by 0 which decreased total open position to 39
On 13 Nov AUBANK was trading at 560.80. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 51.13, the open interest changed by -3 which decreased total open position to 41
On 12 Nov AUBANK was trading at 579.25. The strike last trading price was 0.6, 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 0.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -12 which decreased total open position to 0
On 8 Nov AUBANK was trading at 580.65. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 42.45, the open interest changed by -12 which decreased total open position to 44
On 7 Nov AUBANK was trading at 602.30. The strike last trading price was 0.75, which was -0.50 lower than the previous day. The implied volatity was 36.28, the open interest changed by -1 which decreased total open position to 48
On 6 Nov AUBANK was trading at 609.80. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 5 Nov AUBANK was trading at 613.80. The strike last trading price was 1.25, which was -0.50 lower than the previous day. The implied volatity was 34.17, the open interest changed by 12 which increased total open position to 49
On 4 Nov AUBANK was trading at 625.45. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was 32.25, the open interest changed by 19 which increased total open position to 37
On 1 Nov AUBANK was trading at 617.35. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was 34.67, the open interest changed by 0 which decreased total open position to 17
On 31 Oct AUBANK was trading at 612.45. The strike last trading price was 2.45, which was -0.55 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 3, 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 29 Oct AUBANK was trading at 621.50. The strike last trading price was 3.2, 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 3.2, 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 3.2, which was -2.50 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 5.7, which was -57.35 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 63.05, 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 22 Oct AUBANK was trading at 638.50. The strike last trading price was 63.05, 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 21 Oct AUBANK was trading at 664.85. The strike last trading price was 63.05, 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 Oct AUBANK was trading at 683.65. The strike last trading price was 63.05, 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 63.05, 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 63.05, 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 63.05, 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 63.05, 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 63.05, 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 63.05, 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 63.05, 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 63.05, 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 63.05, 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 30 Sept AUBANK was trading at 740.20. The strike last trading price was 63.05, 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 27 Sept AUBANK was trading at 731.10. The strike last trading price was 63.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AUBANK 28NOV2024 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 593.90 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 591.00 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 591.00 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 579.00 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 573.90 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 560.80 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 579.25 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 576.05 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 580.65 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 602.30 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 609.80 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 613.80 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 625.45 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 617.35 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 612.45 | 95 | -15.70 | - | 2 | 0 | 5 |
| 30 Oct | 609.40 | 110.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 621.50 | 110.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 620.00 | 110.7 | 0.00 | - | 0 | -1 | 0 |
| 25 Oct | 604.50 | 110.7 | 40.70 | - | 3 | -2 | 4 |
| 24 Oct | 645.65 | 70 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 652.05 | 70 | 0.00 | - | 0 | 2 | 0 |
| 22 Oct | 638.50 | 70 | 36.00 | - | 2 | 0 | 4 |
| 21 Oct | 664.85 | 34 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 683.65 | 34 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 686.95 | 34 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 696.45 | 34 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 695.80 | 34 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 701.00 | 34 | 4.70 | - | 1 | 0 | 4 |
| 11 Oct | 690.40 | 29.3 | 0.00 | - | 0 | -2 | 0 |
| 10 Oct | 699.95 | 29.3 | -0.70 | - | 3 | -1 | 5 |
| 9 Oct | 705.30 | 30 | 6.55 | - | 3 | 2 | 5 |
| 8 Oct | 727.35 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 718.95 | 23.45 | -4.80 | - | 6 | 3 | 3 |
| 30 Sept | 740.20 | 28.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 731.10 | 28.25 | - | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 710 expiring on 28NOV2024
Delta for 710 PE is 0.00
Historical price for 710 PE is as follows
On 21 Nov AUBANK was trading at 593.90. The strike last trading price was 95, 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 20 Nov AUBANK was trading at 591.00. The strike last trading price was 95, 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 19 Nov AUBANK was trading at 591.00. The strike last trading price was 95, 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 18 Nov AUBANK was trading at 579.00. The strike last trading price was 95, 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 14 Nov AUBANK was trading at 573.90. The strike last trading price was 95, 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 13 Nov AUBANK was trading at 560.80. The strike last trading price was 95, 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 12 Nov AUBANK was trading at 579.25. The strike last trading price was 95, 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 95, 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 8 Nov AUBANK was trading at 580.65. The strike last trading price was 95, 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 7 Nov AUBANK was trading at 602.30. The strike last trading price was 95, 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 6 Nov AUBANK was trading at 609.80. The strike last trading price was 95, 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 95, 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 4 Nov AUBANK was trading at 625.45. The strike last trading price was 95, 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 1 Nov AUBANK was trading at 617.35. The strike last trading price was 95, 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 31 Oct AUBANK was trading at 612.45. The strike last trading price was 95, which was -15.70 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 110.7, 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 29 Oct AUBANK was trading at 621.50. The strike last trading price was 110.7, 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 110.7, 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 110.7, which was 40.70 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 70, 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 Oct AUBANK was trading at 652.05. The strike last trading price was 70, 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 22 Oct AUBANK was trading at 638.50. The strike last trading price was 70, which was 36.00 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 34, 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 Oct AUBANK was trading at 683.65. The strike last trading price was 34, 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, 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, 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, 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, which was 4.70 higher 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 29.3, 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 29.3, which was -0.70 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 30, which was 6.55 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 23.45, 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 23.45, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 28.25, 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 27 Sept AUBANK was trading at 731.10. The strike last trading price was 28.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
