AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
18 Oct 2024 11:40 AM IST
| AUBANK 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 680.70 | 1.25 | -0.25 | 77,000 | -2,000 | 5,51,000 | ||||
| 17 Oct | 686.95 | 1.5 | -0.35 | 1,09,000 | -5,000 | 5,53,000 | ||||
| 16 Oct | 696.45 | 1.85 | -0.35 | 1,32,000 | 1,000 | 5,58,000 | ||||
| 15 Oct | 695.80 | 2.2 | -0.80 | 1,07,000 | 6,000 | 5,56,000 | ||||
| 14 Oct | 701.00 | 3 | 0.80 | 4,45,000 | 25,000 | 5,49,000 | ||||
| 11 Oct | 690.40 | 2.2 | -1.10 | 5,47,000 | -91,000 | 5,24,000 | ||||
| 10 Oct | 699.95 | 3.3 | -2.70 | 6,14,000 | 1,92,000 | 6,14,000 | ||||
| 9 Oct | 705.30 | 6 | -4.85 | 8,51,000 | 1,67,000 | 4,25,000 | ||||
| 8 Oct | 727.35 | 10.85 | -2.25 | 5,03,000 | -13,000 | 2,46,000 | ||||
| 7 Oct | 733.00 | 13.1 | 3.80 | 12,79,000 | 35,000 | 2,60,000 | ||||
| 4 Oct | 718.95 | 9.3 | -4.05 | 5,71,000 | 26,000 | 2,18,000 | ||||
| 3 Oct | 731.70 | 13.35 | -0.50 | 3,59,000 | 56,000 | 1,93,000 | ||||
| 1 Oct | 732.70 | 13.85 | -4.15 | 4,22,000 | -7,000 | 1,37,000 | ||||
| 30 Sept | 740.20 | 18 | 4.20 | 3,02,000 | 7,000 | 1,44,000 | ||||
| 27 Sept | 731.10 | 13.8 | 0.00 | 2,08,000 | 17,000 | 1,36,000 | ||||
| 26 Sept | 735.95 | 13.8 | -0.15 | 3,21,000 | 35,000 | 1,21,000 | ||||
| 25 Sept | 731.40 | 13.95 | -1.25 | 2,03,000 | 9,000 | 85,000 | ||||
|
|
||||||||||
| 24 Sept | 736.20 | 15.2 | 0.15 | 1,30,000 | 10,000 | 75,000 | ||||
| 23 Sept | 735.75 | 15.05 | 0.80 | 1,64,000 | 9,000 | 65,000 | ||||
| 20 Sept | 731.30 | 14.25 | -5.80 | 98,000 | -4,000 | 56,000 | ||||
| 19 Sept | 752.50 | 20.05 | 8.10 | 1,69,000 | 57,000 | 59,000 | ||||
| 18 Sept | 724.25 | 11.95 | 0.00 | 0 | 2,000 | 0 | ||||
| 17 Sept | 719.45 | 11.95 | -2.20 | 2,000 | 1,000 | 1,000 | ||||
| 16 Sept | 718.95 | 14.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 722.90 | 14.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 722.25 | 14.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 718.20 | 14.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 714.20 | 14.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 702.90 | 14.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 687.75 | 14.15 | 0 | 0 | 0 | |||||
For Au Small Finance Bank Ltd - strike price 760 expiring on 31OCT2024
Delta for 760 CE is -
Historical price for 760 CE is as follows
On 18 Oct AUBANK was trading at 680.70. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 551000
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 553000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 558000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 2.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 556000
On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 549000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 2.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -91000 which decreased total open position to 524000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 3.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 192000 which increased total open position to 614000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 6, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 167000 which increased total open position to 425000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 10.85, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 246000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 13.1, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 260000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 9.3, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 218000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 13.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 193000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 13.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 137000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 18, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 144000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 13.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 136000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 13.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 121000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 13.95, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 85000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 15.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 75000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 15.05, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 65000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 14.25, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 56000
On 19 Sept AUBANK was trading at 752.50. The strike last trading price was 20.05, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 59000
On 18 Sept AUBANK was trading at 724.25. The strike last trading price was 11.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 17 Sept AUBANK was trading at 719.45. The strike last trading price was 11.95, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 16 Sept AUBANK was trading at 718.95. The strike last trading price was 14.15, 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 14.15, 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 14.15, 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 14.15, 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 14.15, 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 14.15, 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 14.15, 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 760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 680.70 | 69.8 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 686.95 | 69.8 | 2.95 | 3,000 | -1,000 | 44,000 |
| 16 Oct | 696.45 | 66.85 | 4.40 | 1,000 | 0 | 46,000 |
| 15 Oct | 695.80 | 62.45 | 0.00 | 0 | -1,000 | 0 |
| 14 Oct | 701.00 | 62.45 | -6.60 | 1,000 | 0 | 47,000 |
| 11 Oct | 690.40 | 69.05 | 10.30 | 5,000 | -2,000 | 48,000 |
| 10 Oct | 699.95 | 58.75 | 8.65 | 3,000 | -1,000 | 51,000 |
| 9 Oct | 705.30 | 50.1 | 11.20 | 18,000 | -2,000 | 49,000 |
| 8 Oct | 727.35 | 38.9 | 4.80 | 23,000 | -4,000 | 49,000 |
| 7 Oct | 733.00 | 34.1 | -11.35 | 1,43,000 | 34,000 | 53,000 |
| 4 Oct | 718.95 | 45.45 | 5.15 | 13,000 | -1,000 | 20,000 |
| 3 Oct | 731.70 | 40.3 | 10.20 | 10,000 | 0 | 20,000 |
| 1 Oct | 732.70 | 30.1 | -2.20 | 15,000 | -3,000 | 19,000 |
| 30 Sept | 740.20 | 32.3 | -8.75 | 6,000 | 1,000 | 21,000 |
| 27 Sept | 731.10 | 41.05 | 2.80 | 7,000 | 2,000 | 20,000 |
| 26 Sept | 735.95 | 38.25 | -5.15 | 40,000 | -3,000 | 19,000 |
| 25 Sept | 731.40 | 43.4 | 3.55 | 60,000 | 13,000 | 23,000 |
| 24 Sept | 736.20 | 39.85 | -4.15 | 43,000 | 0 | 7,000 |
| 23 Sept | 735.75 | 44 | -83.75 | 9,000 | 7,000 | 7,000 |
| 20 Sept | 731.30 | 127.75 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 752.50 | 127.75 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 724.25 | 127.75 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 719.45 | 127.75 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 718.95 | 127.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 722.90 | 127.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 722.25 | 127.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 718.20 | 127.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 714.20 | 127.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 702.90 | 127.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 687.75 | 127.75 | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 760 expiring on 31OCT2024
Delta for 760 PE is -
Historical price for 760 PE is as follows
On 18 Oct AUBANK was trading at 680.70. The strike last trading price was 69.8, 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 17 Oct AUBANK was trading at 686.95. The strike last trading price was 69.8, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 44000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 66.85, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 62.45, 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 14 Oct AUBANK was trading at 701.00. The strike last trading price was 62.45, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 69.05, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 48000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 58.75, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 51000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 50.1, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 49000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 38.9, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 49000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 34.1, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 53000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 45.45, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 20000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 40.3, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 30.1, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 19000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 32.3, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 21000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 41.05, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 20000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 38.25, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 19000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 43.4, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 23000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 39.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 44, which was -83.75 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 127.75, 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 19 Sept AUBANK was trading at 752.50. The strike last trading price was 127.75, 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 18 Sept AUBANK was trading at 724.25. The strike last trading price was 127.75, 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 127.75, 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 127.75, 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 127.75, 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 127.75, 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 127.75, 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 127.75, 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 127.75, 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 127.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
