AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
18 Oct 2024 12:20 PM IST
| AUBANK 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 680.50 | 2.2 | -0.40 | 2,99,000 | 91,000 | 7,72,000 | ||||
| 17 Oct | 686.95 | 2.6 | -0.80 | 2,20,000 | -15,000 | 6,80,000 | ||||
| 16 Oct | 696.45 | 3.4 | -0.55 | 4,24,000 | 87,000 | 6,96,000 | ||||
| 15 Oct | 695.80 | 3.95 | -1.65 | 3,27,000 | 59,000 | 6,05,000 | ||||
| 14 Oct | 701.00 | 5.6 | 1.85 | 7,81,000 | -60,000 | 5,45,000 | ||||
| 11 Oct | 690.40 | 3.75 | -2.25 | 11,35,000 | 63,000 | 6,10,000 | ||||
| 10 Oct | 699.95 | 6 | -4.00 | 7,17,000 | 23,000 | 5,47,000 | ||||
| 9 Oct | 705.30 | 10 | -7.45 | 11,45,000 | 45,000 | 5,21,000 | ||||
| 8 Oct | 727.35 | 17.45 | -3.75 | 7,40,000 | -5,000 | 4,76,000 | ||||
| 7 Oct | 733.00 | 21.2 | 5.70 | 34,77,000 | 1,03,000 | 4,84,000 | ||||
| 4 Oct | 718.95 | 15.5 | -5.65 | 16,05,000 | 59,000 | 3,86,000 | ||||
| 3 Oct | 731.70 | 21.15 | -0.65 | 7,43,000 | 41,000 | 3,28,000 | ||||
| 1 Oct | 732.70 | 21.8 | -4.95 | 5,58,000 | -6,000 | 3,01,000 | ||||
| 30 Sept | 740.20 | 26.75 | 5.60 | 11,34,000 | -17,000 | 3,08,000 | ||||
| 27 Sept | 731.10 | 21.15 | -0.60 | 4,75,000 | 13,000 | 3,24,000 | ||||
| 26 Sept | 735.95 | 21.75 | 0.90 | 6,50,000 | 26,000 | 3,06,000 | ||||
| 25 Sept | 731.40 | 20.85 | -2.10 | 5,74,000 | 70,000 | 2,80,000 | ||||
|
|
||||||||||
| 24 Sept | 736.20 | 22.95 | 0.45 | 5,21,000 | 39,000 | 2,11,000 | ||||
| 23 Sept | 735.75 | 22.5 | 1.50 | 4,29,000 | 38,000 | 1,71,000 | ||||
| 20 Sept | 731.30 | 21 | -6.00 | 2,69,000 | 42,000 | 1,30,000 | ||||
| 19 Sept | 752.50 | 27 | 7.80 | 1,77,000 | 85,000 | 87,000 | ||||
| 18 Sept | 724.25 | 19.2 | 1.00 | 7,000 | 2,000 | 3,000 | ||||
| 17 Sept | 719.45 | 18.2 | 0.35 | 1,000 | 0 | 0 | ||||
| 16 Sept | 718.95 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 722.90 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 720.50 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 722.25 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 718.20 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 714.20 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 703.00 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 702.90 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 687.75 | 17.85 | 0 | 0 | 0 | |||||
For Au Small Finance Bank Ltd - strike price 740 expiring on 31OCT2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 18 Oct AUBANK was trading at 680.50. The strike last trading price was 2.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 91000 which increased total open position to 772000
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 2.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 680000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 3.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 87000 which increased total open position to 696000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 3.95, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 59000 which increased total open position to 605000
On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 5.6, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 545000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 3.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 610000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 6, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 547000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 10, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 521000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 17.45, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 476000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 21.2, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 103000 which increased total open position to 484000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 15.5, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 59000 which increased total open position to 386000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 21.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 41000 which increased total open position to 328000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 21.8, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 301000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 26.75, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 308000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 21.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 324000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 21.75, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 306000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 20.85, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 280000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 22.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 211000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 22.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 171000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 21, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 130000
On 19 Sept AUBANK was trading at 752.50. The strike last trading price was 27, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 87000
On 18 Sept AUBANK was trading at 724.25. The strike last trading price was 19.2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3000
On 17 Sept AUBANK was trading at 719.45. The strike last trading price was 18.2, which was 0.35 higher 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 680.50 | 58.95 | 3.35 | 4,000 | -1,000 | 2,24,000 |
| 17 Oct | 686.95 | 55.6 | 7.10 | 2,000 | 0 | 2,26,000 |
| 16 Oct | 696.45 | 48.5 | 0.30 | 12,000 | 1,000 | 2,26,000 |
| 15 Oct | 695.80 | 48.2 | 5.40 | 4,000 | 0 | 2,25,000 |
| 14 Oct | 701.00 | 42.8 | -8.10 | 15,000 | -9,000 | 2,26,000 |
| 11 Oct | 690.40 | 50.9 | 7.15 | 18,000 | -9,000 | 2,36,000 |
| 10 Oct | 699.95 | 43.75 | 2.80 | 23,000 | -3,000 | 2,45,000 |
| 9 Oct | 705.30 | 40.95 | 15.60 | 1,73,000 | -37,000 | 2,47,000 |
| 8 Oct | 727.35 | 25.35 | 2.20 | 2,47,000 | -28,000 | 2,87,000 |
| 7 Oct | 733.00 | 23.15 | -8.35 | 13,97,000 | 1,11,000 | 3,18,000 |
| 4 Oct | 718.95 | 31.5 | 8.15 | 6,58,000 | 22,000 | 2,07,000 |
| 3 Oct | 731.70 | 23.35 | 0.45 | 2,62,000 | 4,000 | 1,85,000 |
| 1 Oct | 732.70 | 22.9 | 2.15 | 3,54,000 | -5,000 | 1,81,000 |
| 30 Sept | 740.20 | 20.75 | -6.75 | 4,43,000 | 55,000 | 1,90,000 |
| 27 Sept | 731.10 | 27.5 | 1.00 | 2,22,000 | 40,000 | 1,32,000 |
| 26 Sept | 735.95 | 26.5 | -4.30 | 1,47,000 | 29,000 | 93,000 |
| 25 Sept | 731.40 | 30.8 | 3.40 | 2,25,000 | -17,000 | 65,000 |
| 24 Sept | 736.20 | 27.4 | -1.45 | 1,17,000 | 37,000 | 82,000 |
| 23 Sept | 735.75 | 28.85 | -2.95 | 38,000 | 19,000 | 46,000 |
| 20 Sept | 731.30 | 31.8 | 7.35 | 35,000 | 2,000 | 26,000 |
| 19 Sept | 752.50 | 24.45 | -87.40 | 46,000 | 20,000 | 20,000 |
| 18 Sept | 724.25 | 111.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 719.45 | 111.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 718.95 | 111.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 722.90 | 111.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 720.50 | 111.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 722.25 | 111.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 718.20 | 111.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 714.20 | 111.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 703.00 | 111.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 702.90 | 111.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 687.75 | 111.85 | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 740 expiring on 31OCT2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 18 Oct AUBANK was trading at 680.50. The strike last trading price was 58.95, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 224000
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 55.6, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 226000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 48.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 226000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 48.2, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225000
On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 42.8, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 226000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 50.9, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 236000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 43.75, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 245000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 40.95, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by -37000 which decreased total open position to 247000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 25.35, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 287000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 23.15, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 318000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 31.5, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 207000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 23.35, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 185000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 22.9, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 181000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 20.75, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 190000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 27.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 132000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 26.5, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 93000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 30.8, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 65000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 27.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 37000 which increased total open position to 82000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 28.85, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 46000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 31.8, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 26000
On 19 Sept AUBANK was trading at 752.50. The strike last trading price was 24.45, which was -87.40 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 20000
On 18 Sept AUBANK was trading at 724.25. The strike last trading price was 111.85, 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 111.85, 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 111.85, 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 111.85, 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 111.85, 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 111.85, 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 111.85, 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 111.85, 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 111.85, 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 111.85, 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 111.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
