AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
18 Oct 2024 11:50 AM IST
| AUBANK 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 680.00 | 0.75 | 0.00 | 18,000 | -5,000 | 1,71,000 | ||||
| 17 Oct | 686.95 | 0.75 | -0.15 | 7,000 | -1,000 | 1,76,000 | ||||
| 16 Oct | 696.45 | 0.9 | -0.30 | 14,000 | 0 | 1,78,000 | ||||
| 15 Oct | 695.80 | 1.2 | -0.10 | 91,000 | 56,000 | 1,78,000 | ||||
| 14 Oct | 701.00 | 1.3 | 0.15 | 1,08,000 | -18,000 | 1,21,000 | ||||
| 11 Oct | 690.40 | 1.15 | -0.50 | 1,65,000 | -21,000 | 1,41,000 | ||||
|
|
||||||||||
| 10 Oct | 699.95 | 1.65 | -1.20 | 77,000 | 10,000 | 1,62,000 | ||||
| 9 Oct | 705.30 | 2.85 | -2.15 | 2,25,000 | 43,000 | 1,52,000 | ||||
| 8 Oct | 727.35 | 5 | -1.25 | 80,000 | 11,000 | 1,10,000 | ||||
| 7 Oct | 733.00 | 6.25 | 1.80 | 1,88,000 | 12,000 | 98,000 | ||||
| 4 Oct | 718.95 | 4.45 | -1.80 | 99,000 | -12,000 | 86,000 | ||||
| 3 Oct | 731.70 | 6.25 | -0.80 | 86,000 | 11,000 | 98,000 | ||||
| 1 Oct | 732.70 | 7.05 | -2.25 | 96,000 | 2,000 | 87,000 | ||||
| 30 Sept | 740.20 | 9.3 | 2.40 | 1,32,000 | 19,000 | 86,000 | ||||
| 27 Sept | 731.10 | 6.9 | -0.85 | 42,000 | 15,000 | 66,000 | ||||
| 26 Sept | 735.95 | 7.75 | 0.20 | 31,000 | 12,000 | 52,000 | ||||
| 25 Sept | 731.40 | 7.55 | -1.30 | 48,000 | 25,000 | 40,000 | ||||
| 24 Sept | 736.20 | 8.85 | 0.40 | 14,000 | 11,000 | 14,000 | ||||
| 23 Sept | 735.75 | 8.45 | 0.95 | 1,000 | 0 | 2,000 | ||||
| 20 Sept | 731.30 | 7.5 | 2.85 | 2,000 | 1,000 | 1,000 | ||||
| 19 Sept | 752.50 | 4.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 724.25 | 4.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 719.45 | 4.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 718.95 | 4.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 722.90 | 4.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 722.25 | 4.65 | 4.65 | 0 | 0 | 0 | ||||
| 10 Sept | 718.20 | 0 | 0 | 0 | 0 | |||||
For Au Small Finance Bank Ltd - strike price 790 expiring on 31OCT2024
Delta for 790 CE is -
Historical price for 790 CE is as follows
On 18 Oct AUBANK was trading at 680.00. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 171000
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 176000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 178000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 178000
On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 121000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 1.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 141000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 1.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 162000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 2.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 152000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 110000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 6.25, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 98000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 4.45, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 86000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 6.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 98000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 7.05, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 87000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 9.3, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 86000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 6.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 66000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 7.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 52000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 7.55, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 40000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 8.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 14000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 8.45, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 7.5, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 19 Sept AUBANK was trading at 752.50. The strike last trading price was 4.65, 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 4.65, 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 4.65, 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 4.65, 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 4.65, 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 4.65, which was 4.65 higher 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 0, 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 790 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 680.00 | 82.3 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 686.95 | 82.3 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 696.45 | 82.3 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 695.80 | 82.3 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 701.00 | 82.3 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 690.40 | 82.3 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 699.95 | 82.3 | 0.00 | 0 | 3,000 | 0 |
| 9 Oct | 705.30 | 82.3 | 17.35 | 7,000 | 2,000 | 14,000 |
| 8 Oct | 727.35 | 64.95 | 3.45 | 1,000 | 0 | 12,000 |
| 7 Oct | 733.00 | 61.5 | 12.10 | 1,000 | 0 | 12,000 |
| 4 Oct | 718.95 | 49.4 | -0.20 | 1,000 | 0 | 11,000 |
| 3 Oct | 731.70 | 49.6 | 0.00 | 0 | 1,000 | 0 |
| 1 Oct | 732.70 | 49.6 | -12.65 | 1,000 | 0 | 10,000 |
| 30 Sept | 740.20 | 62.25 | 0.00 | 0 | 1,000 | 0 |
| 27 Sept | 731.10 | 62.25 | 1.40 | 8,000 | 0 | 9,000 |
| 26 Sept | 735.95 | 60.85 | -6.15 | 2,000 | 1,000 | 10,000 |
| 25 Sept | 731.40 | 67 | 4.90 | 16,000 | 8,000 | 10,000 |
| 24 Sept | 736.20 | 62.1 | -82.35 | 2,000 | 1,000 | 1,000 |
| 23 Sept | 735.75 | 144.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 731.30 | 144.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 752.50 | 144.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 724.25 | 144.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 719.45 | 144.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 718.95 | 144.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 722.90 | 144.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 722.25 | 144.45 | 144.45 | 0 | 0 | 0 |
| 10 Sept | 718.20 | 0 | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 790 expiring on 31OCT2024
Delta for 790 PE is -
Historical price for 790 PE is as follows
On 18 Oct AUBANK was trading at 680.00. The strike last trading price was 82.3, 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 82.3, 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 82.3, 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 82.3, 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 82.3, 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 82.3, 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 82.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 82.3, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 14000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 64.95, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 61.5, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 49.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 49.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 49.6, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 62.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 62.25, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 60.85, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 10000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 67, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 10000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 62.1, which was -82.35 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 144.45, 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 20 Sept AUBANK was trading at 731.30. The strike last trading price was 144.45, 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 144.45, 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 144.45, 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 144.45, 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 144.45, 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 144.45, 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 144.45, which was 144.45 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
