AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
18 Oct 2024 11:40 AM IST
| AUBANK 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 680.70 | 2.7 | -0.75 | 2,52,000 | 7,000 | 7,76,000 | ||||
| 17 Oct | 686.95 | 3.45 | -1.30 | 3,20,000 | 49,000 | 7,68,000 | ||||
| 16 Oct | 696.45 | 4.75 | -0.40 | 4,28,000 | 53,000 | 7,17,000 | ||||
| 15 Oct | 695.80 | 5.15 | -2.30 | 4,59,000 | 85,000 | 6,64,000 | ||||
| 14 Oct | 701.00 | 7.45 | 2.20 | 10,19,000 | -3,000 | 5,82,000 | ||||
| 11 Oct | 690.40 | 5.25 | -2.95 | 7,18,000 | 69,000 | 5,86,000 | ||||
| 10 Oct | 699.95 | 8.2 | -4.70 | 6,50,000 | 8,000 | 5,13,000 | ||||
| 9 Oct | 705.30 | 12.9 | -9.15 | 16,56,000 | 1,63,000 | 5,03,000 | ||||
| 8 Oct | 727.35 | 22.05 | -4.55 | 8,26,000 | 1,26,000 | 3,36,000 | ||||
| 7 Oct | 733.00 | 26.6 | 7.10 | 14,76,000 | -33,000 | 2,11,000 | ||||
| 4 Oct | 718.95 | 19.5 | -6.95 | 9,74,000 | 78,000 | 2,45,000 | ||||
| 3 Oct | 731.70 | 26.45 | -0.75 | 3,97,000 | 14,000 | 1,62,000 | ||||
| 1 Oct | 732.70 | 27.2 | -5.20 | 2,64,000 | -24,000 | 1,46,000 | ||||
| 30 Sept | 740.20 | 32.4 | 6.90 | 6,35,000 | -37,000 | 1,71,000 | ||||
| 27 Sept | 731.10 | 25.5 | -0.40 | 3,98,000 | 28,000 | 2,09,000 | ||||
| 26 Sept | 735.95 | 25.9 | 0.60 | 4,31,000 | 13,000 | 1,81,000 | ||||
| 25 Sept | 731.40 | 25.3 | -2.15 | 4,26,000 | 57,000 | 1,69,000 | ||||
| 24 Sept | 736.20 | 27.45 | 0.40 | 3,51,000 | 21,000 | 1,12,000 | ||||
| 23 Sept | 735.75 | 27.05 | 1.55 | 3,70,000 | 38,000 | 89,000 | ||||
| 20 Sept | 731.30 | 25.5 | -7.50 | 92,000 | 34,000 | 50,000 | ||||
| 19 Sept | 752.50 | 33 | 14.75 | 31,000 | 14,000 | 15,000 | ||||
| 18 Sept | 724.25 | 18.25 | 5.85 | 1,000 | 0 | 0 | ||||
| 17 Sept | 719.45 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 718.95 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 722.90 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 720.50 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 722.25 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 718.20 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 714.20 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 703.00 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 702.90 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 687.75 | 12.4 | 0 | 0 | 0 | |||||
For Au Small Finance Bank Ltd - strike price 730 expiring on 31OCT2024
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 18 Oct AUBANK was trading at 680.70. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 776000
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 3.45, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 768000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 4.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 53000 which increased total open position to 717000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 5.15, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 664000
On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 7.45, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 582000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 5.25, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 586000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 8.2, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 513000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 12.9, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 163000 which increased total open position to 503000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 22.05, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 336000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 26.6, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 211000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 19.5, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 245000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 26.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 162000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 27.2, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 146000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 32.4, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -37000 which decreased total open position to 171000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 25.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 209000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 25.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 181000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 25.3, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 169000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 27.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 112000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 27.05, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 89000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 25.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 50000
On 19 Sept AUBANK was trading at 752.50. The strike last trading price was 33, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 15000
On 18 Sept AUBANK was trading at 724.25. The strike last trading price was 18.25, which was 5.85 higher 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 12.4, 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 12.4, 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 12.4, 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 12.4, 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 12.4, 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 12.4, 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 12.4, 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 12.4, 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 12.4, 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 12.4, 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 730 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 680.70 | 48.65 | 2.45 | 5,000 | -1,000 | 2,84,000 |
| 17 Oct | 686.95 | 46.2 | 6.65 | 8,000 | -4,000 | 2,85,000 |
| 16 Oct | 696.45 | 39.55 | -0.90 | 16,000 | -8,000 | 2,91,000 |
| 15 Oct | 695.80 | 40.45 | 5.65 | 3,000 | 0 | 2,98,000 |
| 14 Oct | 701.00 | 34.8 | -6.90 | 17,000 | -12,000 | 2,98,000 |
| 11 Oct | 690.40 | 41.7 | 5.55 | 65,000 | -29,000 | 3,11,000 |
| 10 Oct | 699.95 | 36.15 | 2.70 | 48,000 | -7,000 | 3,43,000 |
| 9 Oct | 705.30 | 33.45 | 13.65 | 8,15,000 | -19,000 | 3,53,000 |
| 8 Oct | 727.35 | 19.8 | 1.20 | 6,47,000 | 18,000 | 3,71,000 |
| 7 Oct | 733.00 | 18.6 | -6.15 | 14,98,000 | 51,000 | 3,53,000 |
| 4 Oct | 718.95 | 24.75 | 6.35 | 9,29,000 | 74,000 | 3,04,000 |
| 3 Oct | 731.70 | 18.4 | 0.75 | 4,85,000 | -1,000 | 2,30,000 |
| 1 Oct | 732.70 | 17.65 | 1.25 | 3,07,000 | -29,000 | 2,31,000 |
| 30 Sept | 740.20 | 16.4 | -5.70 | 6,43,000 | 34,000 | 2,62,000 |
| 27 Sept | 731.10 | 22.1 | 0.85 | 3,05,000 | 48,000 | 2,28,000 |
| 26 Sept | 735.95 | 21.25 | -3.85 | 4,85,000 | 27,000 | 1,85,000 |
| 25 Sept | 731.40 | 25.1 | 2.90 | 1,55,000 | 2,000 | 1,58,000 |
| 24 Sept | 736.20 | 22.2 | -1.50 | 3,22,000 | -7,000 | 1,56,000 |
| 23 Sept | 735.75 | 23.7 | -2.40 | 1,38,000 | 54,000 | 1,66,000 |
| 20 Sept | 731.30 | 26.1 | 6.30 | 1,46,000 | 91,000 | 1,12,000 |
| 19 Sept | 752.50 | 19.8 | -12.15 | 68,000 | 17,000 | 20,000 |
| 18 Sept | 724.25 | 31.95 | -4.00 | 2,000 | 1,000 | 3,000 |
| 17 Sept | 719.45 | 35.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 718.95 | 35.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 722.90 | 35.95 | 0.00 | 0 | 1,000 | 0 |
| 12 Sept | 720.50 | 35.95 | -15.85 | 1,000 | 0 | 1,000 |
| 11 Sept | 722.25 | 51.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 718.20 | 51.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 714.20 | 51.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 703.00 | 51.8 | 0.00 | 0 | 1,000 | 0 |
| 5 Sept | 702.90 | 51.8 | -41.15 | 2,000 | 1,000 | 1,000 |
| 4 Sept | 687.75 | 92.95 | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 730 expiring on 31OCT2024
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 18 Oct AUBANK was trading at 680.70. The strike last trading price was 48.65, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 284000
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 46.2, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 285000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 39.55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 291000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 40.45, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 298000
On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 34.8, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 298000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 41.7, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -29000 which decreased total open position to 311000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 36.15, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 343000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 33.45, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by -19000 which decreased total open position to 353000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 19.8, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 371000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 18.6, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 353000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 24.75, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 304000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 18.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 230000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 17.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -29000 which decreased total open position to 231000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 16.4, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 262000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 22.1, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 228000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 21.25, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 185000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 25.1, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 158000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 22.2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 156000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 23.7, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 166000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 26.1, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 91000 which increased total open position to 112000
On 19 Sept AUBANK was trading at 752.50. The strike last trading price was 19.8, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 20000
On 18 Sept AUBANK was trading at 724.25. The strike last trading price was 31.95, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3000
On 17 Sept AUBANK was trading at 719.45. The strike last trading price was 35.95, 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 35.95, 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 35.95, 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 12 Sept AUBANK was trading at 720.50. The strike last trading price was 35.95, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 11 Sept AUBANK was trading at 722.25. The strike last trading price was 51.8, 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 51.8, 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 51.8, 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 51.8, 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 51.8, which was -41.15 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 4 Sept AUBANK was trading at 687.75. The strike last trading price was 92.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
