AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
18 Oct 2024 11:00 AM IST
| AUBANK 720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 681.55 | 4.05 | -0.70 | 2,72,000 | 64,000 | 7,18,000 | ||||
| 17 Oct | 686.95 | 4.75 | -1.80 | 4,06,000 | 52,000 | 6,55,000 | ||||
| 16 Oct | 696.45 | 6.55 | -0.50 | 5,37,000 | 52,000 | 6,03,000 | ||||
| 15 Oct | 695.80 | 7.05 | -3.30 | 7,53,000 | -22,000 | 5,50,000 | ||||
| 14 Oct | 701.00 | 10.35 | 3.05 | 12,50,000 | 90,000 | 5,66,000 | ||||
| 11 Oct | 690.40 | 7.3 | -3.90 | 8,55,000 | 1,26,000 | 4,90,000 | ||||
| 10 Oct | 699.95 | 11.2 | -5.30 | 10,45,000 | 79,000 | 3,66,000 | ||||
| 9 Oct | 705.30 | 16.5 | -11.20 | 9,54,000 | 1,34,000 | 2,80,000 | ||||
| 8 Oct | 727.35 | 27.7 | -4.35 | 2,42,000 | 20,000 | 1,46,000 | ||||
| 7 Oct | 733.00 | 32.05 | 8.00 | 4,75,000 | 27,000 | 1,28,000 | ||||
| 4 Oct | 718.95 | 24.05 | -8.20 | 1,23,000 | 11,000 | 1,00,000 | ||||
| 3 Oct | 731.70 | 32.25 | -0.55 | 84,000 | -2,000 | 88,000 | ||||
| 1 Oct | 732.70 | 32.8 | -6.25 | 92,000 | -22,000 | 90,000 | ||||
| 30 Sept | 740.20 | 39.05 | 8.00 | 96,000 | -23,000 | 1,12,000 | ||||
| 27 Sept | 731.10 | 31.05 | -0.55 | 1,00,000 | 16,000 | 1,35,000 | ||||
| 26 Sept | 735.95 | 31.6 | 1.20 | 81,000 | -10,000 | 1,19,000 | ||||
| 25 Sept | 731.40 | 30.4 | -2.75 | 67,000 | 5,000 | 1,30,000 | ||||
| 24 Sept | 736.20 | 33.15 | 0.75 | 83,000 | -9,000 | 1,25,000 | ||||
| 23 Sept | 735.75 | 32.4 | 3.40 | 83,000 | 11,000 | 1,31,000 | ||||
| 20 Sept | 731.30 | 29 | -9.60 | 64,000 | 10,000 | 1,20,000 | ||||
| 19 Sept | 752.50 | 38.6 | 11.10 | 2,36,000 | 21,000 | 1,10,000 | ||||
|
|
||||||||||
| 18 Sept | 724.25 | 27.5 | 1.30 | 85,000 | 27,000 | 87,000 | ||||
| 17 Sept | 719.45 | 26.2 | 0.25 | 24,000 | 14,000 | 60,000 | ||||
| 16 Sept | 718.95 | 25.95 | -1.95 | 32,000 | 13,000 | 44,000 | ||||
| 13 Sept | 722.90 | 27.9 | 0.00 | 0 | 5,000 | 0 | ||||
| 12 Sept | 720.50 | 27.9 | -4.55 | 9,000 | 5,000 | 31,000 | ||||
| 11 Sept | 722.25 | 32.45 | 1.55 | 6,000 | 3,000 | 25,000 | ||||
| 10 Sept | 718.20 | 30.9 | -0.10 | 8,000 | 1,000 | 22,000 | ||||
| 9 Sept | 714.20 | 31 | 3.10 | 28,000 | 6,000 | 21,000 | ||||
| 6 Sept | 703.00 | 27.9 | 1.60 | 10,000 | 2,000 | 16,000 | ||||
| 5 Sept | 702.90 | 26.3 | 4.00 | 25,000 | 14,000 | 14,000 | ||||
| 4 Sept | 687.75 | 22.3 | 22.30 | 0 | 0 | 0 | ||||
| 8 Aug | 626.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 630.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 635.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 632.00 | 0 | 0 | 0 | 0 | |||||
For Au Small Finance Bank Ltd - strike price 720 expiring on 31OCT2024
Delta for 720 CE is -
Historical price for 720 CE is as follows
On 18 Oct AUBANK was trading at 681.55. The strike last trading price was 4.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 718000
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 4.75, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 655000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 6.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 603000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 7.05, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 550000
On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 10.35, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 566000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 7.3, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 490000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 11.2, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 79000 which increased total open position to 366000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 16.5, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 134000 which increased total open position to 280000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 27.7, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 146000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 32.05, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 128000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 24.05, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 100000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 32.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 88000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 32.8, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 90000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 39.05, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -23000 which decreased total open position to 112000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 31.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 135000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 31.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 119000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 30.4, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 130000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 33.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 125000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 32.4, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 131000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 29, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 120000
On 19 Sept AUBANK was trading at 752.50. The strike last trading price was 38.6, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 110000
On 18 Sept AUBANK was trading at 724.25. The strike last trading price was 27.5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 87000
On 17 Sept AUBANK was trading at 719.45. The strike last trading price was 26.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 60000
On 16 Sept AUBANK was trading at 718.95. The strike last trading price was 25.95, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 44000
On 13 Sept AUBANK was trading at 722.90. The strike last trading price was 27.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 12 Sept AUBANK was trading at 720.50. The strike last trading price was 27.9, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 31000
On 11 Sept AUBANK was trading at 722.25. The strike last trading price was 32.45, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 25000
On 10 Sept AUBANK was trading at 718.20. The strike last trading price was 30.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 22000
On 9 Sept AUBANK was trading at 714.20. The strike last trading price was 31, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 21000
On 6 Sept AUBANK was trading at 703.00. The strike last trading price was 27.9, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 16000
On 5 Sept AUBANK was trading at 702.90. The strike last trading price was 26.3, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 4 Sept AUBANK was trading at 687.75. The strike last trading price was 22.3, which was 22.30 higher 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 0, 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 0, 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 0, 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 0, 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 720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 681.55 | 39.5 | 1.35 | 21,000 | -1,000 | 1,74,000 |
| 17 Oct | 686.95 | 38.15 | 6.80 | 16,000 | 0 | 1,74,000 |
| 16 Oct | 696.45 | 31.35 | -3.20 | 9,000 | -2,000 | 1,76,000 |
| 15 Oct | 695.80 | 34.55 | 7.15 | 21,000 | 5,000 | 1,77,000 |
| 14 Oct | 701.00 | 27.4 | -6.15 | 3,08,000 | 55,000 | 3,51,000 |
| 11 Oct | 690.40 | 33.55 | 5.40 | 82,000 | -33,000 | 2,96,000 |
| 10 Oct | 699.95 | 28.15 | 1.00 | 2,47,000 | 27,000 | 3,29,000 |
| 9 Oct | 705.30 | 27.15 | 11.75 | 9,80,000 | -15,000 | 2,99,000 |
| 8 Oct | 727.35 | 15.4 | 0.80 | 6,65,000 | 17,000 | 3,15,000 |
| 7 Oct | 733.00 | 14.6 | -4.40 | 8,27,000 | 19,000 | 2,98,000 |
| 4 Oct | 718.95 | 19 | 4.40 | 6,35,000 | 39,000 | 2,85,000 |
| 3 Oct | 731.70 | 14.6 | 0.95 | 3,35,000 | 14,000 | 2,47,000 |
| 1 Oct | 732.70 | 13.65 | 0.65 | 4,47,000 | 78,000 | 2,38,000 |
| 30 Sept | 740.20 | 13 | -5.00 | 2,02,000 | 17,000 | 1,60,000 |
| 27 Sept | 731.10 | 18 | 1.70 | 2,14,000 | 36,000 | 1,43,000 |
| 26 Sept | 735.95 | 16.3 | -3.85 | 91,000 | 23,000 | 1,05,000 |
| 25 Sept | 731.40 | 20.15 | 2.15 | 69,000 | 5,000 | 82,000 |
| 24 Sept | 736.20 | 18 | -1.00 | 81,000 | 11,000 | 77,000 |
| 23 Sept | 735.75 | 19 | -1.60 | 58,000 | 15,000 | 67,000 |
| 20 Sept | 731.30 | 20.6 | 4.50 | 52,000 | 12,000 | 52,000 |
| 19 Sept | 752.50 | 16.1 | -11.20 | 84,000 | 16,000 | 38,000 |
| 18 Sept | 724.25 | 27.3 | 1.30 | 26,000 | 21,000 | 26,000 |
| 17 Sept | 719.45 | 26 | -2.00 | 1,000 | 0 | 4,000 |
| 16 Sept | 718.95 | 28 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 722.90 | 28 | 0.00 | 0 | 4,000 | 0 |
| 12 Sept | 720.50 | 28 | -7.50 | 4,000 | 0 | 0 |
| 11 Sept | 722.25 | 35.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 718.20 | 35.5 | 0.00 | 0 | -1,000 | 0 |
| 9 Sept | 714.20 | 35.5 | -8.35 | 1,000 | 0 | 1,000 |
| 6 Sept | 703.00 | 43.85 | 0.00 | 0 | 1,000 | 0 |
| 5 Sept | 702.90 | 43.85 | -52.80 | 1,000 | 0 | 0 |
| 4 Sept | 687.75 | 96.65 | 96.65 | 0 | 0 | 0 |
| 8 Aug | 626.10 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 630.85 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 635.90 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 632.00 | 0 | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 720 expiring on 31OCT2024
Delta for 720 PE is -
Historical price for 720 PE is as follows
On 18 Oct AUBANK was trading at 681.55. The strike last trading price was 39.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 174000
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 38.15, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 31.35, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 176000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 34.55, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 177000
On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 27.4, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 351000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 33.55, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 296000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 28.15, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 329000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 27.15, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 299000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 15.4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 315000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 14.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 298000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 19, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 285000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 14.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 247000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 13.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 238000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 13, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 160000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 18, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 143000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 16.3, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 105000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 20.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 82000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 18, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 77000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 19, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 67000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 20.6, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 52000
On 19 Sept AUBANK was trading at 752.50. The strike last trading price was 16.1, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 38000
On 18 Sept AUBANK was trading at 724.25. The strike last trading price was 27.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 26000
On 17 Sept AUBANK was trading at 719.45. The strike last trading price was 26, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 16 Sept AUBANK was trading at 718.95. The strike last trading price was 28, 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 28, 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 12 Sept AUBANK was trading at 720.50. The strike last trading price was 28, which was -7.50 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 35.5, 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 10 Sept AUBANK was trading at 718.20. The strike last trading price was 35.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 9 Sept AUBANK was trading at 714.20. The strike last trading price was 35.5, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 6 Sept AUBANK was trading at 703.00. The strike last trading price was 43.85, 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 0
On 5 Sept AUBANK was trading at 702.90. The strike last trading price was 43.85, which was -52.80 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 96.65, which was 96.65 higher 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
