AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
18 Oct 2024 10:50 AM IST
| AUBANK 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 683.20 | 5.9 | -0.80 | 2,67,000 | -1,000 | 9,67,000 | ||||
| 17 Oct | 686.95 | 6.7 | -2.50 | 6,90,000 | 1,02,000 | 9,63,000 | ||||
| 16 Oct | 696.45 | 9.2 | -0.60 | 8,61,000 | 2,03,000 | 8,61,000 | ||||
| 15 Oct | 695.80 | 9.8 | -4.05 | 4,64,000 | -19,000 | 6,58,000 | ||||
| 14 Oct | 701.00 | 13.85 | 3.90 | 19,43,000 | 41,000 | 6,78,000 | ||||
| 11 Oct | 690.40 | 9.95 | -4.85 | 12,96,000 | 3,38,000 | 6,40,000 | ||||
| 10 Oct | 699.95 | 14.8 | -6.25 | 8,15,000 | 1,23,000 | 3,04,000 | ||||
| 9 Oct | 705.30 | 21.05 | -12.00 | 3,35,000 | 1,38,000 | 1,83,000 | ||||
| 8 Oct | 727.35 | 33.05 | -6.05 | 28,000 | 0 | 46,000 | ||||
| 7 Oct | 733.00 | 39.1 | 10.10 | 29,000 | -5,000 | 47,000 | ||||
| 4 Oct | 718.95 | 29 | -9.80 | 4,000 | -2,000 | 51,000 | ||||
| 3 Oct | 731.70 | 38.8 | -9.30 | 22,000 | 1,000 | 53,000 | ||||
| 1 Oct | 732.70 | 48.1 | 5.00 | 4,000 | 0 | 51,000 | ||||
| 30 Sept | 740.20 | 43.1 | 6.35 | 55,000 | 1,000 | 52,000 | ||||
| 27 Sept | 731.10 | 36.75 | -0.40 | 33,000 | 11,000 | 51,000 | ||||
| 26 Sept | 735.95 | 37.15 | 0.65 | 26,000 | 14,000 | 41,000 | ||||
| 25 Sept | 731.40 | 36.5 | -3.05 | 74,000 | -7,000 | 27,000 | ||||
| 24 Sept | 736.20 | 39.55 | 0.90 | 46,000 | 11,000 | 35,000 | ||||
| 23 Sept | 735.75 | 38.65 | 2.65 | 32,000 | 21,000 | 25,000 | ||||
| 20 Sept | 731.30 | 36 | -5.85 | 3,000 | 0 | 3,000 | ||||
| 19 Sept | 752.50 | 41.85 | 8.85 | 11,000 | -5,000 | 2,000 | ||||
| 18 Sept | 724.25 | 33 | 5.60 | 5,000 | 0 | 5,000 | ||||
| 17 Sept | 719.45 | 27.4 | 0.00 | 0 | 4,000 | 0 | ||||
| 16 Sept | 718.95 | 27.4 | -5.60 | 8,000 | 0 | 1,000 | ||||
| 13 Sept | 722.90 | 33 | -3.50 | 3,000 | 0 | 2,000 | ||||
| 12 Sept | 720.50 | 36.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 722.25 | 36.5 | 0.00 | 2,000 | 1,000 | 3,000 | ||||
|
|
||||||||||
| 10 Sept | 718.20 | 36.5 | 3.00 | 2,000 | -1,000 | 2,000 | ||||
| 9 Sept | 714.20 | 33.5 | 0.00 | 1,000 | 0 | 2,000 | ||||
| 6 Sept | 703.00 | 33.5 | 16.75 | 2,000 | 1,000 | 1,000 | ||||
| 5 Sept | 702.90 | 16.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 687.75 | 16.75 | 0 | 0 | 0 | |||||
For Au Small Finance Bank Ltd - strike price 710 expiring on 31OCT2024
Delta for 710 CE is -
Historical price for 710 CE is as follows
On 18 Oct AUBANK was trading at 683.20. The strike last trading price was 5.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 967000
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 6.7, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 963000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 9.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 203000 which increased total open position to 861000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 9.8, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -19000 which decreased total open position to 658000
On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 13.85, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 41000 which increased total open position to 678000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 9.95, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 338000 which increased total open position to 640000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 14.8, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 304000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 21.05, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 138000 which increased total open position to 183000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 33.05, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 39.1, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 47000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 29, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 51000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 38.8, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 53000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 48.1, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 43.1, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 52000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 36.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 51000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 37.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 41000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 36.5, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 27000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 39.55, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 35000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 38.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 25000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 36, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 19 Sept AUBANK was trading at 752.50. The strike last trading price was 41.85, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 2000
On 18 Sept AUBANK was trading at 724.25. The strike last trading price was 33, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 17 Sept AUBANK was trading at 719.45. The strike last trading price was 27.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 16 Sept AUBANK was trading at 718.95. The strike last trading price was 27.4, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 13 Sept AUBANK was trading at 722.90. The strike last trading price was 33, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 12 Sept AUBANK was trading at 720.50. The strike last trading price was 36.5, 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 36.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3000
On 10 Sept AUBANK was trading at 718.20. The strike last trading price was 36.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 2000
On 9 Sept AUBANK was trading at 714.20. The strike last trading price was 33.5, 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 2000
On 6 Sept AUBANK was trading at 703.00. The strike last trading price was 33.5, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 5 Sept AUBANK was trading at 702.90. The strike last trading price was 16.75, 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 16.75, 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 710 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 683.20 | 33.1 | 4.10 | 15,000 | -9,000 | 1,16,000 |
| 17 Oct | 686.95 | 29 | 5.10 | 23,000 | 4,000 | 1,26,000 |
| 16 Oct | 696.45 | 23.9 | -0.65 | 31,000 | -6,000 | 1,24,000 |
| 15 Oct | 695.80 | 24.55 | 4.50 | 44,000 | -2,000 | 1,32,000 |
| 14 Oct | 701.00 | 20.05 | -5.55 | 1,14,000 | -18,000 | 1,36,000 |
| 11 Oct | 690.40 | 25.6 | 3.05 | 1,99,000 | -16,000 | 1,53,000 |
| 10 Oct | 699.95 | 22.55 | 1.30 | 5,55,000 | 20,000 | 1,68,000 |
| 9 Oct | 705.30 | 21.25 | 8.85 | 5,88,000 | 20,000 | 1,49,000 |
| 8 Oct | 727.35 | 12.4 | 1.05 | 2,27,000 | 4,000 | 1,29,000 |
| 7 Oct | 733.00 | 11.35 | -3.50 | 5,87,000 | -9,000 | 1,26,000 |
| 4 Oct | 718.95 | 14.85 | 3.55 | 1,98,000 | -2,000 | 1,36,000 |
| 3 Oct | 731.70 | 11.3 | 1.10 | 1,45,000 | 13,000 | 1,37,000 |
| 1 Oct | 732.70 | 10.2 | 0.40 | 3,71,000 | 17,000 | 1,24,000 |
| 30 Sept | 740.20 | 9.8 | -3.80 | 88,000 | 9,000 | 1,06,000 |
| 27 Sept | 731.10 | 13.6 | 0.75 | 84,000 | 28,000 | 97,000 |
| 26 Sept | 735.95 | 12.85 | -3.75 | 43,000 | 23,000 | 69,000 |
| 25 Sept | 731.40 | 16.6 | 3.25 | 39,000 | 2,000 | 47,000 |
| 24 Sept | 736.20 | 13.35 | -1.65 | 49,000 | 5,000 | 46,000 |
| 23 Sept | 735.75 | 15 | -0.75 | 15,000 | 6,000 | 40,000 |
| 20 Sept | 731.30 | 15.75 | 2.20 | 26,000 | -6,000 | 34,000 |
| 19 Sept | 752.50 | 13.55 | -6.45 | 56,000 | 31,000 | 40,000 |
| 18 Sept | 724.25 | 20 | -2.15 | 5,000 | 1,000 | 5,000 |
| 17 Sept | 719.45 | 22.15 | -2.20 | 4,000 | 2,000 | 3,000 |
| 16 Sept | 718.95 | 24.35 | -53.20 | 2,000 | 1,000 | 1,000 |
| 13 Sept | 722.90 | 77.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 720.50 | 77.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 722.25 | 77.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 718.20 | 77.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 714.20 | 77.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 703.00 | 77.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 702.90 | 77.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 687.75 | 77.55 | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 710 expiring on 31OCT2024
Delta for 710 PE is -
Historical price for 710 PE is as follows
On 18 Oct AUBANK was trading at 683.20. The strike last trading price was 33.1, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 116000
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 29, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 126000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 23.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 124000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 24.55, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 132000
On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 20.05, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 136000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 25.6, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 153000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 22.55, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 168000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 21.25, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 149000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 12.4, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 129000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 11.35, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 126000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 14.85, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 136000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 11.3, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 137000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 10.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 124000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 9.8, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 106000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 13.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 97000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 12.85, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 69000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 16.6, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 47000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 13.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 46000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 40000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 15.75, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 34000
On 19 Sept AUBANK was trading at 752.50. The strike last trading price was 13.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 40000
On 18 Sept AUBANK was trading at 724.25. The strike last trading price was 20, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 5000
On 17 Sept AUBANK was trading at 719.45. The strike last trading price was 22.15, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3000
On 16 Sept AUBANK was trading at 718.95. The strike last trading price was 24.35, which was -53.20 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 13 Sept AUBANK was trading at 722.90. The strike last trading price was 77.55, 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 77.55, 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 77.55, 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 77.55, 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 77.55, 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 77.55, 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 77.55, 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 77.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
