AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
18 Oct 2024 11:50 AM IST
| AUBANK 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 680.00 | 1.65 | -0.30 | 99,000 | -23,000 | 7,91,000 | ||||
| 17 Oct | 686.95 | 1.95 | -0.55 | 2,82,000 | -23,000 | 8,14,000 | ||||
| 16 Oct | 696.45 | 2.5 | -0.35 | 4,19,000 | -10,000 | 8,39,000 | ||||
| 15 Oct | 695.80 | 2.85 | -1.25 | 3,78,000 | 73,000 | 8,49,000 | ||||
| 14 Oct | 701.00 | 4.1 | 1.20 | 6,50,000 | 29,000 | 7,79,000 | ||||
| 11 Oct | 690.40 | 2.9 | -1.50 | 6,02,000 | 98,000 | 7,49,000 | ||||
| 10 Oct | 699.95 | 4.4 | -3.35 | 8,35,000 | -1,17,000 | 6,52,000 | ||||
|
|
||||||||||
| 9 Oct | 705.30 | 7.75 | -6.00 | 16,62,000 | -39,000 | 7,79,000 | ||||
| 8 Oct | 727.35 | 13.75 | -3.10 | 7,73,000 | 1,000 | 8,21,000 | ||||
| 7 Oct | 733.00 | 16.85 | 4.55 | 32,25,000 | -8,000 | 8,20,000 | ||||
| 4 Oct | 718.95 | 12.3 | -4.60 | 23,26,000 | -21,000 | 8,27,000 | ||||
| 3 Oct | 731.70 | 16.9 | -0.85 | 9,97,000 | 54,000 | 8,47,000 | ||||
| 1 Oct | 732.70 | 17.75 | -4.25 | 12,77,000 | 8,000 | 7,89,000 | ||||
| 30 Sept | 740.20 | 22 | 5.10 | 14,71,000 | -12,000 | 7,79,000 | ||||
| 27 Sept | 731.10 | 16.9 | -0.55 | 15,42,000 | 12,000 | 7,94,000 | ||||
| 26 Sept | 735.95 | 17.45 | 0.30 | 11,27,000 | 1,69,000 | 7,84,000 | ||||
| 25 Sept | 731.40 | 17.15 | -1.70 | 6,59,000 | 27,000 | 6,15,000 | ||||
| 24 Sept | 736.20 | 18.85 | 0.40 | 7,04,000 | -37,000 | 5,88,000 | ||||
| 23 Sept | 735.75 | 18.45 | 0.80 | 6,35,000 | -8,000 | 6,28,000 | ||||
| 20 Sept | 731.30 | 17.65 | -5.75 | 5,88,000 | 8,000 | 6,33,000 | ||||
| 19 Sept | 752.50 | 23.4 | 7.40 | 12,47,000 | 5,56,000 | 6,24,000 | ||||
| 18 Sept | 724.25 | 16 | 0.75 | 29,000 | 10,000 | 69,000 | ||||
| 17 Sept | 719.45 | 15.25 | -0.25 | 18,000 | 7,000 | 60,000 | ||||
| 16 Sept | 718.95 | 15.5 | -2.80 | 40,000 | 23,000 | 51,000 | ||||
| 13 Sept | 722.90 | 18.3 | 0.00 | 0 | 6,000 | 0 | ||||
| 12 Sept | 720.50 | 18.3 | -0.10 | 9,000 | 5,000 | 27,000 | ||||
| 11 Sept | 722.25 | 18.4 | -1.10 | 5,000 | 2,000 | 22,000 | ||||
| 10 Sept | 718.20 | 19.5 | 0.40 | 24,000 | 0 | 19,000 | ||||
| 9 Sept | 714.20 | 19.1 | 2.10 | 13,000 | 11,000 | 19,000 | ||||
| 6 Sept | 703.00 | 17 | 2.00 | 11,000 | 4,000 | 7,000 | ||||
| 5 Sept | 702.90 | 15 | 5.95 | 4,000 | 2,000 | 2,000 | ||||
| 4 Sept | 687.75 | 9.05 | 0 | 0 | 0 | |||||
For Au Small Finance Bank Ltd - strike price 750 expiring on 31OCT2024
Delta for 750 CE is -
Historical price for 750 CE is as follows
On 18 Oct AUBANK was trading at 680.00. The strike last trading price was 1.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -23000 which decreased total open position to 791000
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -23000 which decreased total open position to 814000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 2.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 839000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 2.85, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 73000 which increased total open position to 849000
On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 4.1, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 779000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 2.9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 749000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 4.4, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -117000 which decreased total open position to 652000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 7.75, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 779000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 13.75, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 821000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 16.85, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 820000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 12.3, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 827000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 16.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 847000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 17.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 789000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 22, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 779000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 16.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 794000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 17.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 169000 which increased total open position to 784000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 17.15, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 615000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 18.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -37000 which decreased total open position to 588000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 18.45, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 628000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 17.65, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 633000
On 19 Sept AUBANK was trading at 752.50. The strike last trading price was 23.4, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 556000 which increased total open position to 624000
On 18 Sept AUBANK was trading at 724.25. The strike last trading price was 16, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 69000
On 17 Sept AUBANK was trading at 719.45. The strike last trading price was 15.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 60000
On 16 Sept AUBANK was trading at 718.95. The strike last trading price was 15.5, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 51000
On 13 Sept AUBANK was trading at 722.90. The strike last trading price was 18.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 12 Sept AUBANK was trading at 720.50. The strike last trading price was 18.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 27000
On 11 Sept AUBANK was trading at 722.25. The strike last trading price was 18.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 22000
On 10 Sept AUBANK was trading at 718.20. The strike last trading price was 19.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19000
On 9 Sept AUBANK was trading at 714.20. The strike last trading price was 19.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 19000
On 6 Sept AUBANK was trading at 703.00. The strike last trading price was 17, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 7000
On 5 Sept AUBANK was trading at 702.90. The strike last trading price was 15, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 4 Sept AUBANK was trading at 687.75. The strike last trading price was 9.05, 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 750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 680.00 | 73.5 | 6.95 | 1,000 | 0 | 2,07,000 |
| 17 Oct | 686.95 | 66.55 | 9.10 | 2,000 | 1,000 | 2,08,000 |
| 16 Oct | 696.45 | 57.45 | -2.10 | 8,000 | -1,000 | 2,08,000 |
| 15 Oct | 695.80 | 59.55 | 9.05 | 2,000 | 0 | 2,09,000 |
| 14 Oct | 701.00 | 50.5 | -6.80 | 9,000 | -3,000 | 2,10,000 |
| 11 Oct | 690.40 | 57.3 | 8.80 | 2,000 | -1,000 | 2,14,000 |
| 10 Oct | 699.95 | 48.5 | 1.10 | 7,000 | -4,000 | 2,15,000 |
| 9 Oct | 705.30 | 47.4 | 16.50 | 55,000 | 1,000 | 2,34,000 |
| 8 Oct | 727.35 | 30.9 | 2.40 | 1,79,000 | -25,000 | 2,33,000 |
| 7 Oct | 733.00 | 28.5 | -9.75 | 6,85,000 | 1,12,000 | 2,58,000 |
| 4 Oct | 718.95 | 38.25 | 9.25 | 1,36,000 | 15,000 | 1,47,000 |
| 3 Oct | 731.70 | 29 | 0.70 | 78,000 | -6,000 | 1,32,000 |
| 1 Oct | 732.70 | 28.3 | 2.30 | 4,45,000 | 18,000 | 1,39,000 |
| 30 Sept | 740.20 | 26 | -6.80 | 1,69,000 | 28,000 | 1,22,000 |
| 27 Sept | 731.10 | 32.8 | 1.25 | 1,93,000 | 54,000 | 94,000 |
| 26 Sept | 735.95 | 31.55 | -5.05 | 41,000 | 9,000 | 39,000 |
| 25 Sept | 731.40 | 36.6 | 3.40 | 96,000 | -1,000 | 30,000 |
| 24 Sept | 736.20 | 33.2 | -1.45 | 76,000 | -9,000 | 31,000 |
| 23 Sept | 735.75 | 34.65 | -3.10 | 54,000 | 9,000 | 40,000 |
| 20 Sept | 731.30 | 37.75 | 6.75 | 58,000 | -21,000 | 30,000 |
| 19 Sept | 752.50 | 31 | -14.30 | 60,000 | 49,000 | 50,000 |
| 18 Sept | 724.25 | 45.3 | -64.05 | 1,000 | 0 | 0 |
| 17 Sept | 719.45 | 109.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 718.95 | 109.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 722.90 | 109.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 720.50 | 109.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 722.25 | 109.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 718.20 | 109.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 714.20 | 109.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 703.00 | 109.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 702.90 | 109.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 687.75 | 109.35 | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 750 expiring on 31OCT2024
Delta for 750 PE is -
Historical price for 750 PE is as follows
On 18 Oct AUBANK was trading at 680.00. The strike last trading price was 73.5, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 207000
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 66.55, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 208000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 57.45, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 208000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 59.55, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 209000
On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 50.5, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 210000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 57.3, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 214000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 48.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 215000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 47.4, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 234000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 30.9, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 233000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 28.5, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 258000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 38.25, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 147000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 29, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 132000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 28.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 139000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 26, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 122000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 32.8, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 94000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 31.55, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 39000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 36.6, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 30000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 33.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 31000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 34.65, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 40000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 37.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 30000
On 19 Sept AUBANK was trading at 752.50. The strike last trading price was 31, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 50000
On 18 Sept AUBANK was trading at 724.25. The strike last trading price was 45.3, which was -64.05 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 109.35, 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 109.35, 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 109.35, 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 109.35, 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 109.35, 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 109.35, 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 109.35, 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 109.35, 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 109.35, 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 109.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
