AUBANK

Au Small Finance Bank Ltd

972.05 +19.50 (2.05%)

L: 948.2 H: 973.7

Back to Option Chain

Historical option data for AUBANK
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

AUBANK 30-DEC-2025 740 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	972.05	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
8 Dec	952.55	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
5 Dec	960.70	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
4 Dec	948.75	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
2 Dec	953.05	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
27 Nov	947.15	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0

26 Nov	953.75	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
25 Nov	944.05	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
21 Nov	915.35	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
20 Nov	919.30	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
18 Nov	920.15	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
12 Nov	882.05	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
11 Nov	889.40	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
10 Nov	914.60	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
7 Nov	908.70	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
4 Nov	880.30	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
30 Oct	878.30	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
29 Oct	882.45	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
24 Oct	860.35	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
20 Oct	865.20	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
17 Oct	792.45	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
16 Oct	798.50	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
14 Oct	772.65	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
13 Oct	767.10	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
10 Oct	763.25	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
9 Oct	760.00	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
8 Oct	767.70	53.8 ₹ 53,800	0 0.00	-	0 0	0 0	0 0
6 Oct	762.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	741.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Au Small Finance Bank Ltd - strike price 740 expiring on 30DEC2025

Delta for 740 CE is -

Historical price for 740 CE is as follows

On 9 Dec AUBANK was trading at 972.05. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec AUBANK was trading at 952.55. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec AUBANK was trading at 960.70. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec AUBANK was trading at 948.75. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec AUBANK was trading at 953.05. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov AUBANK was trading at 947.15. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov AUBANK was trading at 953.75. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov AUBANK was trading at 944.05. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov AUBANK was trading at 915.35. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov AUBANK was trading at 919.30. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov AUBANK was trading at 920.15. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov AUBANK was trading at 882.05. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov AUBANK was trading at 889.40. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov AUBANK was trading at 914.60. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov AUBANK was trading at 908.70. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov AUBANK was trading at 880.30. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct AUBANK was trading at 878.30. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct AUBANK was trading at 882.45. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct AUBANK was trading at 860.35. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct AUBANK was trading at 865.20. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct AUBANK was trading at 792.45. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct AUBANK was trading at 798.50. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct AUBANK was trading at 772.65. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct AUBANK was trading at 767.10. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct AUBANK was trading at 763.25. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct AUBANK was trading at 760.00. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct AUBANK was trading at 767.70. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct AUBANK was trading at 762.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct AUBANK was trading at 741.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

AUBANK 30DEC2025 740 PE
Delta: -0.01 Vega: 0.04 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	972.05	0.2 ₹ 200	0 0.00	46.61	2 2,000	1 1,000	30 30,000
8 Dec	952.55	0.2 ₹ 200	0 0.00	42.95	9 9,000	5 5,000	25 25,000
5 Dec	960.70	0.2 ₹ 200	0.05 50.00	41.49	4 4,000	0 0	16 16,000
4 Dec	948.75	0.15 ₹ 150	0 0.00	37.80	1 1,000	0 0	17 17,000
2 Dec	953.05	0.15 ₹ 150	-0.3 -300.00	36.79	2 2,000	1 1,000	18 18,000
27 Nov	947.15	0.45 ₹ 450	0 0.00	38.10	2 2,000	0 0	15 15,000
26 Nov	953.75	0.45 ₹ 450	0.05 50.00	38.77	3 3,000	1 1,000	13 13,000
25 Nov	944.05	0.4 ₹ 400	-0.5 -500.00	36.50	2 2,000	0 0	14 14,000
21 Nov	915.35	0.9 ₹ 900	0.2 200.00	35.03	5 5,000	2 2,000	14 14,000
20 Nov	919.30	0.7 ₹ 700	-0.4 -400.00	34.23	3 3,000	-1 -1,000	12 12,000
18 Nov	920.15	1.1 ₹ 1,100	-0.3 -300.00	35.88	3 3,000	0 0	10 10,000
12 Nov	882.05	1.4 ₹ 1,400	-0.1 -100.00	29.67	1 1,000	0 0	10 10,000
11 Nov	889.40	1.45 ₹ 1,450	0.05 50.00	30.80	8 8,000	-2 -2,000	15 15,000
10 Nov	914.60	1.4 ₹ 1,400	-0.7 -700.00	33.63	4 4,000	3 3,000	17 17,000
7 Nov	908.70	2.1 ₹ 2,100	-0.15 -150.00	34.47	1 1,000	0 0	13 13,000
4 Nov	880.30	2.1 ₹ 2,100	-0.55 -550.00	29.84	2 2,000	0 0	14 14,000
30 Oct	878.30	2.65 ₹ 2,650	-0.4 -400.00	29.89	1 1,000	0 0	13 13,000
29 Oct	882.45	3.05 ₹ 3,050	-0.8 -800.00	31.40	1 1,000	0 0	12 12,000
24 Oct	860.35	3.85 ₹ 3,850	-1.5 -1500.00	28.89	4 4,000	2 2,000	10 10,000
20 Oct	865.20	5.35 ₹ 5,350	-10.25 -10250.00	31.56	3 3,000	1 1,000	6 6,000
17 Oct	792.45	15.6 ₹ 15,600	-35.6 -35600.00	31.41	5 5,000	3 3,000	3 3,000
16 Oct	798.50	51.2 ₹ 51,200	0 0.00	-	0 0	0 0	0 0
14 Oct	772.65	51.2 ₹ 51,200	0 0.00	4.08	0 0	0 0	0 0
13 Oct	767.10	51.2 ₹ 51,200	0 0.00	-	0 0	0 0	0 0
10 Oct	763.25	51.2 ₹ 51,200	0 0.00	-	0 0	0 0	0 0
9 Oct	760.00	51.2 ₹ 51,200	0 0.00	-	0 0	0 0	0 0
8 Oct	767.70	51.2 ₹ 51,200	0 0.00	-	0 0	0 0	0 0
6 Oct	762.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	741.90	0 ₹ 0	0 0.00	1.67	0 0	0 0	0 0

For Au Small Finance Bank Ltd - strike price 740 expiring on 30DEC2025

Delta for 740 PE is -0.01

Historical price for 740 PE is as follows

On 9 Dec AUBANK was trading at 972.05. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 46.61, the open interest changed by 1 which increased total open position to 30

On 8 Dec AUBANK was trading at 952.55. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 42.95, the open interest changed by 5 which increased total open position to 25

On 5 Dec AUBANK was trading at 960.70. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 41.49, the open interest changed by 0 which decreased total open position to 16

On 4 Dec AUBANK was trading at 948.75. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 37.80, the open interest changed by 0 which decreased total open position to 17

On 2 Dec AUBANK was trading at 953.05. The strike last trading price was 0.15, which was -0.3 lower than the previous day. The implied volatity was 36.79, the open interest changed by 1 which increased total open position to 18

On 27 Nov AUBANK was trading at 947.15. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 38.10, the open interest changed by 0 which decreased total open position to 15

On 26 Nov AUBANK was trading at 953.75. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 38.77, the open interest changed by 1 which increased total open position to 13

On 25 Nov AUBANK was trading at 944.05. The strike last trading price was 0.4, which was -0.5 lower than the previous day. The implied volatity was 36.50, the open interest changed by 0 which decreased total open position to 14

On 21 Nov AUBANK was trading at 915.35. The strike last trading price was 0.9, which was 0.2 higher than the previous day. The implied volatity was 35.03, the open interest changed by 2 which increased total open position to 14

On 20 Nov AUBANK was trading at 919.30. The strike last trading price was 0.7, which was -0.4 lower than the previous day. The implied volatity was 34.23, the open interest changed by -1 which decreased total open position to 12

On 18 Nov AUBANK was trading at 920.15. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 35.88, the open interest changed by 0 which decreased total open position to 10

On 12 Nov AUBANK was trading at 882.05. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 29.67, the open interest changed by 0 which decreased total open position to 10

On 11 Nov AUBANK was trading at 889.40. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 30.80, the open interest changed by -2 which decreased total open position to 15

On 10 Nov AUBANK was trading at 914.60. The strike last trading price was 1.4, which was -0.7 lower than the previous day. The implied volatity was 33.63, the open interest changed by 3 which increased total open position to 17

On 7 Nov AUBANK was trading at 908.70. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 34.47, the open interest changed by 0 which decreased total open position to 13

On 4 Nov AUBANK was trading at 880.30. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was 29.84, the open interest changed by 0 which decreased total open position to 14

On 30 Oct AUBANK was trading at 878.30. The strike last trading price was 2.65, which was -0.4 lower than the previous day. The implied volatity was 29.89, the open interest changed by 0 which decreased total open position to 13

On 29 Oct AUBANK was trading at 882.45. The strike last trading price was 3.05, which was -0.8 lower than the previous day. The implied volatity was 31.40, the open interest changed by 0 which decreased total open position to 12

On 24 Oct AUBANK was trading at 860.35. The strike last trading price was 3.85, which was -1.5 lower than the previous day. The implied volatity was 28.89, the open interest changed by 2 which increased total open position to 10

On 20 Oct AUBANK was trading at 865.20. The strike last trading price was 5.35, which was -10.25 lower than the previous day. The implied volatity was 31.56, the open interest changed by 1 which increased total open position to 6

On 17 Oct AUBANK was trading at 792.45. The strike last trading price was 15.6, which was -35.6 lower than the previous day. The implied volatity was 31.41, the open interest changed by 3 which increased total open position to 3

On 16 Oct AUBANK was trading at 798.50. The strike last trading price was 51.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct AUBANK was trading at 772.65. The strike last trading price was 51.2, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0

On 13 Oct AUBANK was trading at 767.10. The strike last trading price was 51.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct AUBANK was trading at 763.25. The strike last trading price was 51.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct AUBANK was trading at 760.00. The strike last trading price was 51.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct AUBANK was trading at 767.70. The strike last trading price was 51.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct AUBANK was trading at 741.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0

Related Pages for AUBANK

AUBANK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD