AUBANK

Au Small Finance Bank Ltd

743.2 +1.60 (0.22%)

L: 741.5 H: 759.75

Back to Option Chain

Historical option data for AUBANK
25 Oct 2025 03:50 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 28-OCT-2025 780 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	860.35	80.25 ₹ 80,250	-11.5 -11500.00	-	21 21,000	-11 -11,000	132 1,32,000
18 Oct	792.45	30.3 ₹ 30,300	-1.35 -1350.00	-	1,262 12,62,000	-21 -21,000	244 2,44,000
15 Oct	772.65	19.55 ₹ 19,550	4.45 4450.00	-	2,056 20,56,000	-108 -1,08,000	630 6,30,000

28 Sept	743.20	12 ₹ 12,000	0.6 600.00	26.63	572 5,72,000	68 68,000	221 2,21,000
22 Sept	706.05	5 ₹ 5,000	-1.8 -1800.00	26.94	15 15,000	6 6,000	54 54,000
21 Sept	718.70	6.8 ₹ 6,800	-0.15 -150.00	26.17	7 7,000	-1 -1,000	48 48,000
18 Sept	719.65	6.95 ₹ 6,950	1.9 1900.00	24.36	13 13,000	-2 -2,000	48 48,000
14 Sept	706.65	6.25 ₹ 6,250	0.25 250.00	25.39	7 7,000	5 5,000	48 48,000
17 Aug	750.60	0 ₹ 0	0 0.00	1.32	0 0	0 0	0 0

For Au Small Finance Bank Ltd - strike price 780 expiring on 28OCT2025

Delta for 780 CE is -

Historical price for 780 CE is as follows

On 25 Oct AUBANK was trading at 860.35. The strike last trading price was 80.25, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 132

On 18 Oct AUBANK was trading at 792.45. The strike last trading price was 30.3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 244

On 15 Oct AUBANK was trading at 772.65. The strike last trading price was 19.55, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -108 which decreased total open position to 630

On 28 Sept AUBANK was trading at 743.20. The strike last trading price was 12, which was 0.6 higher than the previous day. The implied volatity was 26.63, the open interest changed by 68 which increased total open position to 221

On 22 Sept AUBANK was trading at 706.05. The strike last trading price was 5, which was -1.8 lower than the previous day. The implied volatity was 26.94, the open interest changed by 6 which increased total open position to 54

On 21 Sept AUBANK was trading at 718.70. The strike last trading price was 6.8, which was -0.15 lower than the previous day. The implied volatity was 26.17, the open interest changed by -1 which decreased total open position to 48

On 18 Sept AUBANK was trading at 719.65. The strike last trading price was 6.95, which was 1.9 higher than the previous day. The implied volatity was 24.36, the open interest changed by -2 which decreased total open position to 48

On 14 Sept AUBANK was trading at 706.65. The strike last trading price was 6.25, which was 0.25 higher than the previous day. The implied volatity was 25.39, the open interest changed by 5 which increased total open position to 48

On 17 Aug AUBANK was trading at 750.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0

AUBANK 28OCT2025 780 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	860.35	0.2 ₹ 200	-0.15 -150.00	-	132 1,32,000	-63 -63,000	257 2,57,000
18 Oct	792.45	11.25 ₹ 11,250	-1.2 -1200.00	-	1,433 14,33,000	1 1,000	336 3,36,000
15 Oct	772.65	21.8 ₹ 21,800	-4.85 -4850.00	-	345 3,45,000	-14 -14,000	176 1,76,000
28 Sept	743.20	41.05 ₹ 41,050	-8.15 -8150.00	26.27	23 23,000	15 15,000	18 18,000
22 Sept	706.05	64.8 ₹ 64,800	0 0.00	0.00	0 0	1 1,000	0 0
21 Sept	718.70	64.8 ₹ 64,800	0.8 800.00	30.41	1 1,000	1 1,000	1 1,000
18 Sept	719.65	64 ₹ 64,000	0 0.00	0.00	0 0	0 0	0 0
14 Sept	706.65	71.55 ₹ 71,550	0 0.00	-	0 0	0 0	0 0
17 Aug	750.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Au Small Finance Bank Ltd - strike price 780 expiring on 28OCT2025

Delta for 780 PE is -

Historical price for 780 PE is as follows

On 25 Oct AUBANK was trading at 860.35. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 257

On 18 Oct AUBANK was trading at 792.45. The strike last trading price was 11.25, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 336

On 15 Oct AUBANK was trading at 772.65. The strike last trading price was 21.8, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 176

On 28 Sept AUBANK was trading at 743.20. The strike last trading price was 41.05, which was -8.15 lower than the previous day. The implied volatity was 26.27, the open interest changed by 15 which increased total open position to 18

On 22 Sept AUBANK was trading at 706.05. The strike last trading price was 64.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0

On 21 Sept AUBANK was trading at 718.70. The strike last trading price was 64.8, which was 0.8 higher than the previous day. The implied volatity was 30.41, the open interest changed by 1 which increased total open position to 1

On 18 Sept AUBANK was trading at 719.65. The strike last trading price was 64, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 14 Sept AUBANK was trading at 706.65. The strike last trading price was 71.55, 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 Aug AUBANK was trading at 750.60. The strike last trading price was 0, 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

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