AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
18 Oct 2024 11:40 AM IST
| AUBANK 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 680.70 | 0.85 | -0.15 | 43,000 | -14,000 | 1,71,000 | ||||
| 17 Oct | 686.95 | 1 | -0.20 | 58,000 | -20,000 | 1,87,000 | ||||
| 16 Oct | 696.45 | 1.2 | -0.15 | 95,000 | -25,000 | 2,06,000 | ||||
| 15 Oct | 695.80 | 1.35 | -0.40 | 50,000 | 0 | 2,31,000 | ||||
| 14 Oct | 701.00 | 1.75 | 0.30 | 1,86,000 | -67,000 | 2,30,000 | ||||
|
|
||||||||||
| 11 Oct | 690.40 | 1.45 | -0.55 | 1,58,000 | -2,000 | 2,98,000 | ||||
| 10 Oct | 699.95 | 2 | -1.50 | 2,72,000 | -74,000 | 3,00,000 | ||||
| 9 Oct | 705.30 | 3.5 | -3.10 | 6,44,000 | 1,38,000 | 3,71,000 | ||||
| 8 Oct | 727.35 | 6.6 | -1.45 | 3,52,000 | 33,000 | 2,34,000 | ||||
| 7 Oct | 733.00 | 8.05 | 2.50 | 7,92,000 | -29,000 | 2,00,000 | ||||
| 4 Oct | 718.95 | 5.55 | -2.50 | 3,96,000 | 51,000 | 2,29,000 | ||||
| 3 Oct | 731.70 | 8.05 | -0.65 | 4,34,000 | -18,000 | 1,78,000 | ||||
| 1 Oct | 732.70 | 8.7 | -2.85 | 3,17,000 | 5,000 | 1,97,000 | ||||
| 30 Sept | 740.20 | 11.55 | 2.75 | 3,85,000 | -27,000 | 1,93,000 | ||||
| 27 Sept | 731.10 | 8.8 | -0.55 | 1,71,000 | 12,000 | 2,19,000 | ||||
| 26 Sept | 735.95 | 9.35 | 0.20 | 2,74,000 | -40,000 | 2,01,000 | ||||
| 25 Sept | 731.40 | 9.15 | -1.15 | 4,99,000 | 1,01,000 | 2,41,000 | ||||
| 24 Sept | 736.20 | 10.3 | 0.30 | 1,11,000 | 18,000 | 1,41,000 | ||||
| 23 Sept | 735.75 | 10 | 0.65 | 1,71,000 | 83,000 | 1,22,000 | ||||
| 20 Sept | 731.30 | 9.35 | -3.65 | 56,000 | 18,000 | 40,000 | ||||
| 19 Sept | 752.50 | 13 | 3.70 | 55,000 | 10,000 | 21,000 | ||||
| 18 Sept | 724.25 | 9.3 | -2.20 | 12,000 | 0 | 11,000 | ||||
| 17 Sept | 719.45 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 718.95 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 722.90 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 722.25 | 11.5 | -0.30 | 3,000 | 1,000 | 11,000 | ||||
| 10 Sept | 718.20 | 11.8 | 0.30 | 1,000 | 0 | 10,000 | ||||
| 9 Sept | 714.20 | 11.5 | 1.50 | 3,000 | 0 | 10,000 | ||||
| 5 Sept | 702.90 | 10 | 2.00 | 9,000 | 4,000 | 11,000 | ||||
| 4 Sept | 687.75 | 8 | 8,000 | 7,000 | 7,000 | |||||
For Au Small Finance Bank Ltd - strike price 780 expiring on 31OCT2024
Delta for 780 CE is -
Historical price for 780 CE is as follows
On 18 Oct AUBANK was trading at 680.70. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 171000
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 187000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 206000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 1.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 231000
On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 1.75, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -67000 which decreased total open position to 230000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 298000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -74000 which decreased total open position to 300000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 3.5, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 138000 which increased total open position to 371000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 6.6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 234000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 8.05, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -29000 which decreased total open position to 200000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 5.55, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 229000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 8.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 178000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 8.7, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 197000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 11.55, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 193000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 8.8, 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 219000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 9.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 201000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 9.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 101000 which increased total open position to 241000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 10.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 141000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 10, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 83000 which increased total open position to 122000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 9.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 40000
On 19 Sept AUBANK was trading at 752.50. The strike last trading price was 13, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 21000
On 18 Sept AUBANK was trading at 724.25. The strike last trading price was 9.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 17 Sept AUBANK was trading at 719.45. The strike last trading price was 11.5, 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 11.5, 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 11.5, 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 11.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 11000
On 10 Sept AUBANK was trading at 718.20. The strike last trading price was 11.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 9 Sept AUBANK was trading at 714.20. The strike last trading price was 11.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 5 Sept AUBANK was trading at 702.90. The strike last trading price was 10, 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 11000
On 4 Sept AUBANK was trading at 687.75. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000
| AUBANK 780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 680.70 | 71.05 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 686.95 | 71.05 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 696.45 | 71.05 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 695.80 | 71.05 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 701.00 | 71.05 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 690.40 | 71.05 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 699.95 | 71.05 | 17.95 | 1,000 | 0 | 21,000 |
| 9 Oct | 705.30 | 53.1 | -2.50 | 1,000 | 0 | 20,000 |
| 8 Oct | 727.35 | 55.6 | 5.30 | 2,000 | -1,000 | 20,000 |
| 7 Oct | 733.00 | 50.3 | 8.20 | 27,000 | 9,000 | 18,000 |
| 4 Oct | 718.95 | 42.1 | -13.75 | 2,000 | 0 | 9,000 |
| 3 Oct | 731.70 | 55.85 | 11.25 | 2,000 | 0 | 9,000 |
| 1 Oct | 732.70 | 44.6 | -7.10 | 2,000 | 0 | 8,000 |
| 30 Sept | 740.20 | 51.7 | -0.90 | 1,000 | 0 | 7,000 |
| 27 Sept | 731.10 | 52.6 | 0.00 | 0 | -4,000 | 0 |
| 26 Sept | 735.95 | 52.6 | -6.10 | 6,000 | -3,000 | 8,000 |
| 25 Sept | 731.40 | 58.7 | 7.00 | 15,000 | 5,000 | 9,000 |
| 24 Sept | 736.20 | 51.7 | -4.50 | 1,000 | 0 | 4,000 |
| 23 Sept | 735.75 | 56.2 | -88.20 | 4,000 | 3,000 | 3,000 |
| 20 Sept | 731.30 | 144.4 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 752.50 | 144.4 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 724.25 | 144.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 719.45 | 144.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 718.95 | 144.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 722.90 | 144.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 722.25 | 144.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 718.20 | 144.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 714.20 | 144.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 702.90 | 144.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 687.75 | 144.4 | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 780 expiring on 31OCT2024
Delta for 780 PE is -
Historical price for 780 PE is as follows
On 18 Oct AUBANK was trading at 680.70. The strike last trading price was 71.05, 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 71.05, 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 Oct AUBANK was trading at 696.45. The strike last trading price was 71.05, 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 15 Oct AUBANK was trading at 695.80. The strike last trading price was 71.05, 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 14 Oct AUBANK was trading at 701.00. The strike last trading price was 71.05, 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 Oct AUBANK was trading at 690.40. The strike last trading price was 71.05, 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 Oct AUBANK was trading at 699.95. The strike last trading price was 71.05, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 53.1, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 55.6, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 20000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 50.3, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 18000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 42.1, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 55.85, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 44.6, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 51.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 52.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 0
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 52.6, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 8000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 58.7, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 9000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 51.7, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 56.2, which was -88.20 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 144.4, 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 19 Sept AUBANK was trading at 752.50. The strike last trading price was 144.4, 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 18 Sept AUBANK was trading at 724.25. The strike last trading price was 144.4, 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 17 Sept AUBANK was trading at 719.45. The strike last trading price was 144.4, 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 144.4, 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 144.4, 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 144.4, 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 144.4, 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 144.4, 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 144.4, 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 144.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
