AUBANK

Au Small Finance Bank Ltd

990.3 +9.70 (0.99%)

L: 979.4 H: 998.2

Back to Option Chain

Historical option data for AUBANK
17 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

AUBANK 30-DEC-2025 810 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	990.30	164.55 ₹ 1,64,550	14.25 14250.00	-	0 0	0 0	19 19,000
16 Dec	980.60	164.55 ₹ 1,64,550	14.25 14250.00	-	0 0	0 0	19 19,000
15 Dec	979.05	164.55 ₹ 1,64,550	14.25 14250.00	-	6 6,000	0 0	19 19,000
12 Dec	968.05	150.3 ₹ 1,50,300	4.45 4450.00	-	0 0	0 0	19 19,000
11 Dec	973.00	150.3 ₹ 1,50,300	4.45 4450.00	-	0 0	0 0	19 19,000
10 Dec	993.70	150.3 ₹ 1,50,300	4.45 4450.00	-	0 0	0 0	19 19,000
9 Dec	972.05	150.3 ₹ 1,50,300	4.45 4450.00	-	2 2,000	0 0	19 19,000
8 Dec	952.55	145.85 ₹ 1,45,850	-11.65 -11650.00	-	36 36,000	-14 -14,000	19 19,000
5 Dec	960.70	157.5 ₹ 1,57,500	21.95 21950.00	38.87	9 9,000	0 0	42 42,000
4 Dec	948.75	135.55 ₹ 1,35,550	14.6 14600.00	-	0 0	0 0	0 0
3 Dec	948.70	135.55 ₹ 1,35,550	14.6 14600.00	-	0 0	0 0	0 0
2 Dec	953.05	135.55 ₹ 1,35,550	14.6 14600.00	-	0 0	0 0	0 0
1 Dec	950.50	135.55 ₹ 1,35,550	14.6 14600.00	-	0 0	0 0	0 0
28 Nov	955.25	135.55 ₹ 1,35,550	14.6 14600.00	-	0 0	0 0	0 0
27 Nov	947.15	135.55 ₹ 1,35,550	14.6 14600.00	-	0 0	0 0	0 0
26 Nov	953.75	135.55 ₹ 1,35,550	14.6 14600.00	-	0 0	0 0	0 0
25 Nov	944.05	135.55 ₹ 1,35,550	14.6 14600.00	-	2 2,000	0 0	42 42,000
24 Nov	925.10	120.95 ₹ 1,20,950	-1.25 -1250.00	-	6 6,000	0 0	36 36,000
21 Nov	915.35	122.2 ₹ 1,22,200	32.2 32200.00	-	0 0	0 0	0 0
20 Nov	919.30	122.2 ₹ 1,22,200	32.2 32200.00	-	0 0	0 0	0 0

19 Nov	925.65	122.2 ₹ 1,22,200	32.2 32200.00	-	20 20,000	0 0	36 36,000
18 Nov	920.15	90 ₹ 90,000	0 0.00	-	0 0	0 0	0 0
17 Nov	912.70	90 ₹ 90,000	0 0.00	-	0 0	0 0	0 0
14 Nov	890.60	90 ₹ 90,000	0 0.00	-	0 0	9 9,000	0 0
13 Nov	886.70	90 ₹ 90,000	0 0.00	23.13	9 9,000	0 0	27 27,000
12 Nov	882.05	90 ₹ 90,000	-3.6 -3600.00	29.76	10 10,000	9 9,000	27 27,000
11 Nov	889.40	93.6 ₹ 93,600	17.6 17600.00	21.67	9 9,000	0 0	9 9,000
10 Nov	914.60	76 ₹ 76,000	-4.85 -4850.00	-	0 0	0 0	0 0
7 Nov	908.70	76 ₹ 76,000	-4.85 -4850.00	-	0 0	0 0	0 0
6 Nov	881.00	76 ₹ 76,000	-4.85 -4850.00	-	0 0	0 0	0 0
4 Nov	880.30	76 ₹ 76,000	-4.85 -4850.00	-	0 0	7 7,000	0 0
3 Nov	866.95	76 ₹ 76,000	-4.85 -4850.00	21.45	9 9,000	0 0	2 2,000
31 Oct	877.85	80.85 ₹ 80,850	-19.5 -19500.00	-	2 2,000	0 0	0 0
30 Oct	878.30	100.35 ₹ 1,00,350	0 0.00	-	0 0	0 0	0 0
29 Oct	882.45	100.35 ₹ 1,00,350	0 0.00	-	0 0	0 0	0 0

For Au Small Finance Bank Ltd - strike price 810 expiring on 30DEC2025

Delta for 810 CE is -

Historical price for 810 CE is as follows

On 17 Dec AUBANK was trading at 990.30. The strike last trading price was 164.55, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 16 Dec AUBANK was trading at 980.60. The strike last trading price was 164.55, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 15 Dec AUBANK was trading at 979.05. The strike last trading price was 164.55, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 12 Dec AUBANK was trading at 968.05. The strike last trading price was 150.3, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 11 Dec AUBANK was trading at 973.00. The strike last trading price was 150.3, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 10 Dec AUBANK was trading at 993.70. The strike last trading price was 150.3, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 9 Dec AUBANK was trading at 972.05. The strike last trading price was 150.3, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 8 Dec AUBANK was trading at 952.55. The strike last trading price was 145.85, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 19

On 5 Dec AUBANK was trading at 960.70. The strike last trading price was 157.5, which was 21.95 higher than the previous day. The implied volatity was 38.87, the open interest changed by 0 which decreased total open position to 42

On 4 Dec AUBANK was trading at 948.75. The strike last trading price was 135.55, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec AUBANK was trading at 948.70. The strike last trading price was 135.55, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec AUBANK was trading at 953.05. The strike last trading price was 135.55, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec AUBANK was trading at 950.50. The strike last trading price was 135.55, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov AUBANK was trading at 955.25. The strike last trading price was 135.55, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov AUBANK was trading at 947.15. The strike last trading price was 135.55, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov AUBANK was trading at 953.75. The strike last trading price was 135.55, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov AUBANK was trading at 944.05. The strike last trading price was 135.55, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 24 Nov AUBANK was trading at 925.10. The strike last trading price was 120.95, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 21 Nov AUBANK was trading at 915.35. The strike last trading price was 122.2, which was 32.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov AUBANK was trading at 919.30. The strike last trading price was 122.2, which was 32.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov AUBANK was trading at 925.65. The strike last trading price was 122.2, which was 32.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 18 Nov AUBANK was trading at 920.15. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov AUBANK was trading at 912.70. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov AUBANK was trading at 890.60. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 13 Nov AUBANK was trading at 886.70. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was 23.13, the open interest changed by 0 which decreased total open position to 27

On 12 Nov AUBANK was trading at 882.05. The strike last trading price was 90, which was -3.6 lower than the previous day. The implied volatity was 29.76, the open interest changed by 9 which increased total open position to 27

On 11 Nov AUBANK was trading at 889.40. The strike last trading price was 93.6, which was 17.6 higher than the previous day. The implied volatity was 21.67, the open interest changed by 0 which decreased total open position to 9

On 10 Nov AUBANK was trading at 914.60. The strike last trading price was 76, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov AUBANK was trading at 908.70. The strike last trading price was 76, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov AUBANK was trading at 881.00. The strike last trading price was 76, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov AUBANK was trading at 880.30. The strike last trading price was 76, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 3 Nov AUBANK was trading at 866.95. The strike last trading price was 76, which was -4.85 lower than the previous day. The implied volatity was 21.45, the open interest changed by 0 which decreased total open position to 2

On 31 Oct AUBANK was trading at 877.85. The strike last trading price was 80.85, which was -19.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct AUBANK was trading at 878.30. The strike last trading price was 100.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct AUBANK was trading at 882.45. The strike last trading price was 100.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

AUBANK 30DEC2025 810 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	990.30	0.5 ₹ 500	0 0.00	-	0 0	0 0	16 16,000
16 Dec	980.60	0.5 ₹ 500	0 0.00	-	0 0	0 0	16 16,000
15 Dec	979.05	0.5 ₹ 500	0 0.00	-	0 0	0 0	0 0
12 Dec	968.05	0.5 ₹ 500	0 0.00	-	0 0	0 0	16 16,000
11 Dec	973.00	0.5 ₹ 500	0 0.00	39.20	1 1,000	0 0	15 15,000
10 Dec	993.70	0.5 ₹ 500	0 0.00	-	0 0	0 0	15 15,000
9 Dec	972.05	0.5 ₹ 500	0 0.00	-	2 2,000	0 0	13 13,000
8 Dec	952.55	0.5 ₹ 500	-0.1 -100.00	33.19	5 5,000	2 2,000	13 13,000
5 Dec	960.70	0.6 ₹ 600	-0.1 -100.00	-	0 0	0 0	0 0
4 Dec	948.75	0.6 ₹ 600	-0.1 -100.00	-	0 0	0 0	0 0
3 Dec	948.70	0.6 ₹ 600	-0.1 -100.00	-	0 0	1 1,000	0 0
2 Dec	953.05	0.6 ₹ 600	-0.1 -100.00	30.16	7 7,000	1 1,000	11 11,000
1 Dec	950.50	0.7 ₹ 700	0 0.00	30.27	1 1,000	0 0	9 9,000
28 Nov	955.25	0.7 ₹ 700	-0.2 -200.00	29.37	7 7,000	1 1,000	7 7,000
27 Nov	947.15	0.9 ₹ 900	0.2 200.00	28.96	16 16,000	-6 -6,000	7 7,000
26 Nov	953.75	0.7 ₹ 700	-1.8 -1800.00	28.72	1 1,000	0 0	13 13,000
25 Nov	944.05	2.5 ₹ 2,500	-0.3 -300.00	-	0 0	0 0	0 0
24 Nov	925.10	2.5 ₹ 2,500	-0.3 -300.00	-	0 0	0 0	0 0
21 Nov	915.35	2.5 ₹ 2,500	-0.3 -300.00	-	0 0	-2 -2,000	0 0
20 Nov	919.30	2.5 ₹ 2,500	-0.3 -300.00	28.80	4 4,000	-2 -2,000	13 13,000
19 Nov	925.65	2.8 ₹ 2,800	0 0.00	29.46	12 12,000	3 3,000	16 16,000
18 Nov	920.15	2.8 ₹ 2,800	-0.2 -200.00	28.82	2 2,000	0 0	13 13,000
17 Nov	912.70	3 ₹ 3,000	-1.9 -1900.00	27.66	26 26,000	-13 -13,000	7 7,000
14 Nov	890.60	4.9 ₹ 4,900	-0.4 -400.00	26.58	1 1,000	0 0	20 20,000
13 Nov	886.70	5.3 ₹ 5,300	-0.45 -450.00	25.86	1 1,000	0 0	21 21,000
12 Nov	882.05	5.75 ₹ 5,750	0.9 900.00	25.19	15 15,000	1 1,000	21 21,000
11 Nov	889.40	4.85 ₹ 4,850	-3.95 -3950.00	25.48	5 5,000	0 0	16 16,000
10 Nov	914.60	8.8 ₹ 8,800	0 0.00	-	0 0	0 0	0 0
7 Nov	908.70	8.8 ₹ 8,800	0 0.00	-	0 0	0 0	0 0
6 Nov	881.00	8.8 ₹ 8,800	0 0.00	-	0 0	0 0	0 0
4 Nov	880.30	8.8 ₹ 8,800	0 0.00	-	0 0	1 1,000	0 0
3 Nov	866.95	8.8 ₹ 8,800	0 0.00	24.79	1 1,000	0 0	15 15,000
31 Oct	877.85	8.8 ₹ 8,800	0 0.00	-	0 0	1 1,000	0 0
30 Oct	878.30	8.8 ₹ 8,800	0 0.00	25.81	1 1,000	0 0	14 14,000
29 Oct	882.45	8.8 ₹ 8,800	-13.15 -13150.00	26.94	14 14,000	13 13,000	13 13,000

For Au Small Finance Bank Ltd - strike price 810 expiring on 30DEC2025

Delta for 810 PE is -

Historical price for 810 PE is as follows

On 17 Dec AUBANK was trading at 990.30. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 16 Dec AUBANK was trading at 980.60. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 15 Dec AUBANK was trading at 979.05. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec AUBANK was trading at 968.05. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 11 Dec AUBANK was trading at 973.00. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 39.20, the open interest changed by 0 which decreased total open position to 15

On 10 Dec AUBANK was trading at 993.70. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 9 Dec AUBANK was trading at 972.05. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 8 Dec AUBANK was trading at 952.55. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 33.19, the open interest changed by 2 which increased total open position to 13

On 5 Dec AUBANK was trading at 960.70. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec AUBANK was trading at 948.75. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec AUBANK was trading at 948.70. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec AUBANK was trading at 953.05. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 30.16, the open interest changed by 1 which increased total open position to 11

On 1 Dec AUBANK was trading at 950.50. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 30.27, the open interest changed by 0 which decreased total open position to 9

On 28 Nov AUBANK was trading at 955.25. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 29.37, the open interest changed by 1 which increased total open position to 7

On 27 Nov AUBANK was trading at 947.15. The strike last trading price was 0.9, which was 0.2 higher than the previous day. The implied volatity was 28.96, the open interest changed by -6 which decreased total open position to 7

On 26 Nov AUBANK was trading at 953.75. The strike last trading price was 0.7, which was -1.8 lower than the previous day. The implied volatity was 28.72, the open interest changed by 0 which decreased total open position to 13

On 25 Nov AUBANK was trading at 944.05. The strike last trading price was 2.5, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov AUBANK was trading at 925.10. The strike last trading price was 2.5, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov AUBANK was trading at 915.35. The strike last trading price was 2.5, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 20 Nov AUBANK was trading at 919.30. The strike last trading price was 2.5, which was -0.3 lower than the previous day. The implied volatity was 28.80, the open interest changed by -2 which decreased total open position to 13

On 19 Nov AUBANK was trading at 925.65. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 29.46, the open interest changed by 3 which increased total open position to 16

On 18 Nov AUBANK was trading at 920.15. The strike last trading price was 2.8, which was -0.2 lower than the previous day. The implied volatity was 28.82, the open interest changed by 0 which decreased total open position to 13

On 17 Nov AUBANK was trading at 912.70. The strike last trading price was 3, which was -1.9 lower than the previous day. The implied volatity was 27.66, the open interest changed by -13 which decreased total open position to 7

On 14 Nov AUBANK was trading at 890.60. The strike last trading price was 4.9, which was -0.4 lower than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 20

On 13 Nov AUBANK was trading at 886.70. The strike last trading price was 5.3, which was -0.45 lower than the previous day. The implied volatity was 25.86, the open interest changed by 0 which decreased total open position to 21

On 12 Nov AUBANK was trading at 882.05. The strike last trading price was 5.75, which was 0.9 higher than the previous day. The implied volatity was 25.19, the open interest changed by 1 which increased total open position to 21

On 11 Nov AUBANK was trading at 889.40. The strike last trading price was 4.85, which was -3.95 lower than the previous day. The implied volatity was 25.48, the open interest changed by 0 which decreased total open position to 16

On 10 Nov AUBANK was trading at 914.60. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov AUBANK was trading at 908.70. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov AUBANK was trading at 881.00. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov AUBANK was trading at 880.30. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov AUBANK was trading at 866.95. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was 24.79, the open interest changed by 0 which decreased total open position to 15

On 31 Oct AUBANK was trading at 877.85. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct AUBANK was trading at 878.30. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 14

On 29 Oct AUBANK was trading at 882.45. The strike last trading price was 8.8, which was -13.15 lower than the previous day. The implied volatity was 26.94, the open interest changed by 13 which increased total open position to 13

Related Pages for AUBANK

AUBANK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD