AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
18 Oct 2024 11:50 AM IST
| AUBANK 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 680.00 | 0.65 | -0.05 | 53,000 | -20,000 | 8,86,000 | ||||
| 17 Oct | 686.95 | 0.7 | -0.15 | 2,97,000 | -1,32,000 | 9,07,000 | ||||
| 16 Oct | 696.45 | 0.85 | -0.10 | 2,98,000 | 33,000 | 10,42,000 | ||||
| 15 Oct | 695.80 | 0.95 | -0.15 | 1,40,000 | -4,000 | 10,09,000 | ||||
| 14 Oct | 701.00 | 1.1 | 0.15 | 7,39,000 | 57,000 | 10,17,000 | ||||
| 11 Oct | 690.40 | 0.95 | -0.40 | 5,16,000 | 42,000 | 9,93,000 | ||||
| 10 Oct | 699.95 | 1.35 | -0.85 | 4,75,000 | 64,000 | 9,48,000 | ||||
| 9 Oct | 705.30 | 2.2 | -1.70 | 8,65,000 | 1,28,000 | 8,82,000 | ||||
| 8 Oct | 727.35 | 3.9 | -0.95 | 4,44,000 | 45,000 | 7,57,000 | ||||
| 7 Oct | 733.00 | 4.85 | 1.25 | 14,83,000 | -51,000 | 7,12,000 | ||||
| 4 Oct | 718.95 | 3.6 | -1.35 | 9,07,000 | 83,000 | 7,60,000 | ||||
| 3 Oct | 731.70 | 4.95 | -0.50 | 3,90,000 | -16,000 | 6,82,000 | ||||
| 1 Oct | 732.70 | 5.45 | -2.00 | 6,89,000 | -37,000 | 6,95,000 | ||||
| 30 Sept | 740.20 | 7.45 | 1.95 | 10,88,000 | -1,18,000 | 7,35,000 | ||||
|
|
||||||||||
| 27 Sept | 731.10 | 5.5 | -0.60 | 6,51,000 | 64,000 | 8,53,000 | ||||
| 26 Sept | 735.95 | 6.1 | 0.00 | 5,14,000 | -22,000 | 7,86,000 | ||||
| 25 Sept | 731.40 | 6.1 | -0.90 | 9,82,000 | 1,000 | 8,08,000 | ||||
| 24 Sept | 736.20 | 7 | 0.40 | 10,29,000 | 26,000 | 8,05,000 | ||||
| 23 Sept | 735.75 | 6.6 | 0.45 | 20,86,000 | 4,91,000 | 7,74,000 | ||||
| 20 Sept | 731.30 | 6.15 | -2.45 | 3,70,000 | 50,000 | 2,84,000 | ||||
| 19 Sept | 752.50 | 8.6 | 2.00 | 4,79,000 | 1,89,000 | 2,35,000 | ||||
| 18 Sept | 724.25 | 6.6 | 1.70 | 58,000 | 20,000 | 46,000 | ||||
| 17 Sept | 719.45 | 4.9 | -0.85 | 9,000 | 7,000 | 26,000 | ||||
| 16 Sept | 718.95 | 5.75 | -3.25 | 8,000 | 1,000 | 14,000 | ||||
| 13 Sept | 722.90 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 722.25 | 9 | 0.00 | 1,000 | 0 | 12,000 | ||||
| 10 Sept | 718.20 | 9 | 15,000 | 10,000 | 11,000 | |||||
For Au Small Finance Bank Ltd - strike price 800 expiring on 31OCT2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 18 Oct AUBANK was trading at 680.00. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 886000
On 17 Oct AUBANK was trading at 686.95. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -132000 which decreased total open position to 907000
On 16 Oct AUBANK was trading at 696.45. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 1042000
On 15 Oct AUBANK was trading at 695.80. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 1009000
On 14 Oct AUBANK was trading at 701.00. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 1017000
On 11 Oct AUBANK was trading at 690.40. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 993000
On 10 Oct AUBANK was trading at 699.95. The strike last trading price was 1.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 948000
On 9 Oct AUBANK was trading at 705.30. The strike last trading price was 2.2, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 882000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 3.9, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 757000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 4.85, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -51000 which decreased total open position to 712000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 3.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 83000 which increased total open position to 760000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 4.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 682000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 5.45, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -37000 which decreased total open position to 695000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 7.45, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -118000 which decreased total open position to 735000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 5.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 853000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 786000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 6.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 808000
On 24 Sept AUBANK was trading at 736.20. The strike last trading price was 7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 805000
On 23 Sept AUBANK was trading at 735.75. The strike last trading price was 6.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 491000 which increased total open position to 774000
On 20 Sept AUBANK was trading at 731.30. The strike last trading price was 6.15, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 284000
On 19 Sept AUBANK was trading at 752.50. The strike last trading price was 8.6, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 235000
On 18 Sept AUBANK was trading at 724.25. The strike last trading price was 6.6, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 46000
On 17 Sept AUBANK was trading at 719.45. The strike last trading price was 4.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 26000
On 16 Sept AUBANK was trading at 718.95. The strike last trading price was 5.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 14000
On 13 Sept AUBANK was trading at 722.90. The strike last trading price was 9, 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 9, 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 12000
On 10 Sept AUBANK was trading at 718.20. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 11000
| AUBANK 800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 680.00 | 85.85 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 686.95 | 85.85 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 696.45 | 85.85 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 695.80 | 85.85 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 701.00 | 85.85 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 690.40 | 85.85 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 699.95 | 85.85 | 0.00 | 0 | 6,000 | 0 |
| 9 Oct | 705.30 | 85.85 | 19.20 | 6,000 | 5,000 | 19,000 |
| 8 Oct | 727.35 | 66.65 | 0.00 | 1,000 | 0 | 14,000 |
| 7 Oct | 733.00 | 66.65 | -0.70 | 30,000 | 5,000 | 15,000 |
| 4 Oct | 718.95 | 67.35 | -1.85 | 11,000 | 1,000 | 9,000 |
| 3 Oct | 731.70 | 69.2 | 5.00 | 2,000 | 1,000 | 9,000 |
| 1 Oct | 732.70 | 64.2 | 2.15 | 5,000 | 3,000 | 7,000 |
| 30 Sept | 740.20 | 62.05 | -10.45 | 3,000 | -1,000 | 4,000 |
| 27 Sept | 731.10 | 72.5 | 5.90 | 3,000 | 1,000 | 3,000 |
| 26 Sept | 735.95 | 66.6 | -1.40 | 1,000 | 0 | 2,000 |
| 25 Sept | 731.40 | 68 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 736.20 | 68 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 735.75 | 68 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 731.30 | 68 | 0.00 | 0 | 1,000 | 0 |
| 19 Sept | 752.50 | 68 | -27.00 | 2,000 | 1,000 | 2,000 |
| 18 Sept | 724.25 | 95 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 719.45 | 95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 718.95 | 95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 722.90 | 95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 722.25 | 95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 718.20 | 95 | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 800 expiring on 31OCT2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 18 Oct AUBANK was trading at 680.00. The strike last trading price was 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 9 Oct AUBANK was trading at 705.30. The strike last trading price was 85.85, which was 19.20 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 19000
On 8 Oct AUBANK was trading at 727.35. The strike last trading price was 66.65, 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 14000
On 7 Oct AUBANK was trading at 733.00. The strike last trading price was 66.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 15000
On 4 Oct AUBANK was trading at 718.95. The strike last trading price was 67.35, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 9000
On 3 Oct AUBANK was trading at 731.70. The strike last trading price was 69.2, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 9000
On 1 Oct AUBANK was trading at 732.70. The strike last trading price was 64.2, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 7000
On 30 Sept AUBANK was trading at 740.20. The strike last trading price was 62.05, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 4000
On 27 Sept AUBANK was trading at 731.10. The strike last trading price was 72.5, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3000
On 26 Sept AUBANK was trading at 735.95. The strike last trading price was 66.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 25 Sept AUBANK was trading at 731.40. The strike last trading price was 68, 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 24 Sept AUBANK was trading at 736.20. The strike last trading price was 68, 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 23 Sept AUBANK was trading at 735.75. The strike last trading price was 68, 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 68, 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 19 Sept AUBANK was trading at 752.50. The strike last trading price was 68, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2000
On 18 Sept AUBANK was trading at 724.25. The strike last trading price was 95, 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 95, 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 95, 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 95, 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 95, 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 95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
