AUBANK

Au Small Finance Bank Ltd

968.05 -4.95 (-0.51%)

L: 963.4 H: 977.6

Back to Option Chain

Historical option data for AUBANK
12 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 830 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	968.05	121.2 ₹ 1,21,200	4.2 4200.00	-	0 0	0 0	17 17,000
11 Dec	973.00	121.2 ₹ 1,21,200	4.2 4200.00	-	0 0	0 0	17 17,000
10 Dec	993.70	121.2 ₹ 1,21,200	4.2 4200.00	-	0 0	0 0	17 17,000
9 Dec	972.05	121.2 ₹ 1,21,200	4.2 4200.00	-	0 0	0 0	0 0
8 Dec	952.55	121.2 ₹ 1,21,200	4.2 4200.00	-	0 0	0 0	17 17,000
5 Dec	960.70	121.2 ₹ 1,21,200	4.2 4200.00	-	0 0	0 0	0 0
4 Dec	948.75	121.2 ₹ 1,21,200	4.2 4200.00	-	0 0	0 0	0 0
3 Dec	948.70	121.2 ₹ 1,21,200	4.2 4200.00	-	6 6,000	0 0	17 17,000
2 Dec	953.05	117 ₹ 1,17,000	7.85 7850.00	-	0 0	0 0	0 0
1 Dec	950.50	117 ₹ 1,17,000	7.85 7850.00	-	0 0	0 0	0 0
28 Nov	955.25	117 ₹ 1,17,000	7.85 7850.00	-	0 0	0 0	0 0
27 Nov	947.15	117 ₹ 1,17,000	7.85 7850.00	-	0 0	0 0	0 0
26 Nov	953.75	117 ₹ 1,17,000	7.85 7850.00	-	0 0	2 2,000	0 0
25 Nov	944.05	117 ₹ 1,17,000	7.85 7850.00	-	2 2,000	0 0	15 15,000
24 Nov	925.10	109.15 ₹ 1,09,150	22.1 22100.00	33.66	15 15,000	14 14,000	14 14,000
21 Nov	915.35	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0
20 Nov	919.30	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0
19 Nov	925.65	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0
18 Nov	920.15	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0
17 Nov	912.70	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0
14 Nov	890.60	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0
13 Nov	886.70	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0
12 Nov	882.05	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0
11 Nov	889.40	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0
10 Nov	914.60	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0
7 Nov	908.70	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0
6 Nov	881.00	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0
4 Nov	880.30	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0
3 Nov	866.95	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0
31 Oct	877.85	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0
30 Oct	878.30	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0
29 Oct	882.45	87.05 ₹ 87,050	0 0.00	-	0 0	0 0	0 0

For Au Small Finance Bank Ltd - strike price 830 expiring on 30DEC2025

Delta for 830 CE is -

Historical price for 830 CE is as follows

On 12 Dec AUBANK was trading at 968.05. The strike last trading price was 121.2, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec AUBANK was trading at 973.00. The strike last trading price was 121.2, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 10 Dec AUBANK was trading at 993.70. The strike last trading price was 121.2, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 9 Dec AUBANK was trading at 972.05. The strike last trading price was 121.2, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec AUBANK was trading at 952.55. The strike last trading price was 121.2, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 5 Dec AUBANK was trading at 960.70. The strike last trading price was 121.2, which was 4.2 higher 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 121.2, which was 4.2 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 121.2, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 2 Dec AUBANK was trading at 953.05. The strike last trading price was 117, which was 7.85 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 117, which was 7.85 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 117, which was 7.85 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 117, which was 7.85 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 117, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov AUBANK was trading at 944.05. The strike last trading price was 117, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 24 Nov AUBANK was trading at 925.10. The strike last trading price was 109.15, which was 22.1 higher than the previous day. The implied volatity was 33.66, the open interest changed by 14 which increased total open position to 14

On 21 Nov AUBANK was trading at 915.35. The strike last trading price was 87.05, 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 20 Nov AUBANK was trading at 919.30. The strike last trading price was 87.05, 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 19 Nov AUBANK was trading at 925.65. The strike last trading price was 87.05, 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 18 Nov AUBANK was trading at 920.15. The strike last trading price was 87.05, 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 87.05, 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 87.05, 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 13 Nov AUBANK was trading at 886.70. The strike last trading price was 87.05, 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 Nov AUBANK was trading at 882.05. The strike last trading price was 87.05, 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 11 Nov AUBANK was trading at 889.40. The strike last trading price was 87.05, 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 10 Nov AUBANK was trading at 914.60. The strike last trading price was 87.05, 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 87.05, 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 87.05, 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 87.05, 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 3 Nov AUBANK was trading at 866.95. The strike last trading price was 87.05, 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 31 Oct AUBANK was trading at 877.85. The strike last trading price was 87.05, 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 30 Oct AUBANK was trading at 878.30. The strike last trading price was 87.05, 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 87.05, 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 830 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	968.05	0.4 ₹ 400	0 0.00	-	1 1,000	0 0	70 70,000
11 Dec	973.00	0.4 ₹ 400	0 0.00	33.65	11 11,000	-3 -3,000	70 70,000
10 Dec	993.70	0.4 ₹ 400	-0.25 -250.00	35.81	18 18,000	-2 -2,000	73 73,000
9 Dec	972.05	0.65 ₹ 650	-0.15 -150.00	34.25	7 7,000	-1 -1,000	75 75,000
8 Dec	952.55	0.8 ₹ 800	-0.15 -150.00	-	0 0	0 0	76 76,000
5 Dec	960.70	0.8 ₹ 800	-0.15 -150.00	-	0 0	0 0	0 0
4 Dec	948.75	0.8 ₹ 800	-0.15 -150.00	-	0 0	0 0	0 0
3 Dec	948.70	0.8 ₹ 800	-0.15 -150.00	28.21	1 1,000	0 0	76 76,000
2 Dec	953.05	0.95 ₹ 950	0.05 50.00	28.60	17 17,000	-6 -6,000	75 75,000
1 Dec	950.50	0.9 ₹ 900	-0.1 -100.00	27.65	5 5,000	-2 -2,000	83 83,000
28 Nov	955.25	1 ₹ 1,000	-0.05 -50.00	27.41	2 2,000	-1 -1,000	86 86,000
27 Nov	947.15	1.05 ₹ 1,050	-0.15 -150.00	26.00	18 18,000	-6 -6,000	88 88,000
26 Nov	953.75	1.2 ₹ 1,200	-0.65 -650.00	27.28	85 85,000	52 52,000	95 95,000
25 Nov	944.05	1.85 ₹ 1,850	-0.85 -850.00	28.35	12 12,000	7 7,000	41 41,000
24 Nov	925.10	2.75 ₹ 2,750	-0.4 -400.00	27.00	47 47,000	3 3,000	35 35,000
21 Nov	915.35	3.15 ₹ 3,150	-0.8 -800.00	25.37	11 11,000	1 1,000	33 33,000
20 Nov	919.30	3.95 ₹ 3,950	-0.2 -200.00	27.94	3 3,000	2 2,000	31 31,000
19 Nov	925.65	4.1 ₹ 4,100	0.1 100.00	28.15	17 17,000	7 7,000	28 28,000
18 Nov	920.15	4 ₹ 4,000	-0.4 -400.00	27.31	14 14,000	6 6,000	20 20,000
17 Nov	912.70	4.4 ₹ 4,400	-4.15 -4150.00	26.31	20 20,000	11 11,000	13 13,000
14 Nov	890.60	8.55 ₹ 8,550	0.55 550.00	-	0 0	0 0	0 0
13 Nov	886.70	8.55 ₹ 8,550	0.55 550.00	-	0 0	1 1,000	0 0
12 Nov	882.05	8.55 ₹ 8,550	0.55 550.00	24.08	2 2,000	1 1,000	2 2,000
11 Nov	889.40	8 ₹ 8,000	-20.45 -20450.00	25.35	1 1,000	0 0	0 0
10 Nov	914.60	28.45 ₹ 28,450	0 0.00	7.76	0 0	0 0	0 0
7 Nov	908.70	28.45 ₹ 28,450	0 0.00	7.31	0 0	0 0	0 0
6 Nov	881.00	28.45 ₹ 28,450	0 0.00	5.23	0 0	0 0	0 0
4 Nov	880.30	28.45 ₹ 28,450	0 0.00	5.19	0 0	0 0	0 0
3 Nov	866.95	28.45 ₹ 28,450	0 0.00	4.29	0 0	0 0	0 0
31 Oct	877.85	28.45 ₹ 28,450	0 0.00	-	0 0	0 0	0 0
30 Oct	878.30	28.45 ₹ 28,450	0 0.00	4.89	0 0	0 0	0 0
29 Oct	882.45	28.45 ₹ 28,450	0 0.00	5.25	0 0	0 0	0 0

For Au Small Finance Bank Ltd - strike price 830 expiring on 30DEC2025

Delta for 830 PE is -

Historical price for 830 PE is as follows

On 12 Dec AUBANK was trading at 968.05. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 11 Dec AUBANK was trading at 973.00. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 33.65, the open interest changed by -3 which decreased total open position to 70

On 10 Dec AUBANK was trading at 993.70. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 35.81, the open interest changed by -2 which decreased total open position to 73

On 9 Dec AUBANK was trading at 972.05. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 34.25, the open interest changed by -1 which decreased total open position to 75

On 8 Dec AUBANK was trading at 952.55. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 5 Dec AUBANK was trading at 960.70. The strike last trading price was 0.8, which was -0.15 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 0.8, which was -0.15 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 0.8, which was -0.15 lower than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 76

On 2 Dec AUBANK was trading at 953.05. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 28.60, the open interest changed by -6 which decreased total open position to 75

On 1 Dec AUBANK was trading at 950.50. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 27.65, the open interest changed by -2 which decreased total open position to 83

On 28 Nov AUBANK was trading at 955.25. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 27.41, the open interest changed by -1 which decreased total open position to 86

On 27 Nov AUBANK was trading at 947.15. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 26.00, the open interest changed by -6 which decreased total open position to 88

On 26 Nov AUBANK was trading at 953.75. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 27.28, the open interest changed by 52 which increased total open position to 95

On 25 Nov AUBANK was trading at 944.05. The strike last trading price was 1.85, which was -0.85 lower than the previous day. The implied volatity was 28.35, the open interest changed by 7 which increased total open position to 41

On 24 Nov AUBANK was trading at 925.10. The strike last trading price was 2.75, which was -0.4 lower than the previous day. The implied volatity was 27.00, the open interest changed by 3 which increased total open position to 35

On 21 Nov AUBANK was trading at 915.35. The strike last trading price was 3.15, which was -0.8 lower than the previous day. The implied volatity was 25.37, the open interest changed by 1 which increased total open position to 33

On 20 Nov AUBANK was trading at 919.30. The strike last trading price was 3.95, which was -0.2 lower than the previous day. The implied volatity was 27.94, the open interest changed by 2 which increased total open position to 31

On 19 Nov AUBANK was trading at 925.65. The strike last trading price was 4.1, which was 0.1 higher than the previous day. The implied volatity was 28.15, the open interest changed by 7 which increased total open position to 28

On 18 Nov AUBANK was trading at 920.15. The strike last trading price was 4, which was -0.4 lower than the previous day. The implied volatity was 27.31, the open interest changed by 6 which increased total open position to 20

On 17 Nov AUBANK was trading at 912.70. The strike last trading price was 4.4, which was -4.15 lower than the previous day. The implied volatity was 26.31, the open interest changed by 11 which increased total open position to 13

On 14 Nov AUBANK was trading at 890.60. The strike last trading price was 8.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov AUBANK was trading at 886.70. The strike last trading price was 8.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov AUBANK was trading at 882.05. The strike last trading price was 8.55, which was 0.55 higher than the previous day. The implied volatity was 24.08, the open interest changed by 1 which increased total open position to 2

On 11 Nov AUBANK was trading at 889.40. The strike last trading price was 8, which was -20.45 lower than the previous day. The implied volatity was 25.35, the open interest changed by 0 which decreased total open position to 0

On 10 Nov AUBANK was trading at 914.60. The strike last trading price was 28.45, which was 0 lower than the previous day. The implied volatity was 7.76, 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 28.45, which was 0 lower than the previous day. The implied volatity was 7.31, 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 28.45, which was 0 lower than the previous day. The implied volatity was 5.23, 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 28.45, which was 0 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0

On 3 Nov AUBANK was trading at 866.95. The strike last trading price was 28.45, which was 0 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0

On 31 Oct AUBANK was trading at 877.85. The strike last trading price was 28.45, 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 30 Oct AUBANK was trading at 878.30. The strike last trading price was 28.45, which was 0 lower than the previous day. The implied volatity was 4.89, 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 28.45, which was 0 lower than the previous day. The implied volatity was 5.25, the open interest changed by 0 which decreased total open position to 0

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