AUBANK

Au Small Finance Bank Ltd

985.15 -2.50 (-0.25%)

L: 972.7 H: 989.2

Back to Option Chain

Historical option data for AUBANK
21 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 960 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	985.15	31.8 ₹ 31,800	-1.4 -1400.00	-	55 55,000	-1 -1,000	374 3,74,000
20 Dec	985.15	31.8 ₹ 31,800	-1.4 -1400.00	-	55 55,000	-1 -1,000	374 3,74,000
14 Dec	968.05	24.55 ₹ 24,550	-5.45 -5450.00	-	673 6,73,000	37 37,000	396 3,96,000

13 Dec	968.05	24.55 ₹ 24,550	-5.45 -5450.00	-	673 6,73,000	37 37,000	396 3,96,000
7 Dec	960.70	22.2 ₹ 22,200	4.6 4600.00	-	1,504 15,04,000	-166 -1,66,000	455 4,55,000
5 Dec	960.70	22.2 ₹ 22,200	4.6 4600.00	18.25	1,504 15,04,000	-151 -1,51,000	455 4,55,000
30 Nov	955.25	21.95 ₹ 21,950	2.7 2700.00	-	748 7,48,000	-12 -12,000	427 4,27,000
29 Nov	955.25	21.95 ₹ 21,950	2.7 2700.00	-	748 7,48,000	-12 -12,000	427 4,27,000
23 Nov	915.35	12.15 ₹ 12,150	-4.1 -4100.00	-	52 52,000	7 7,000	102 1,02,000
22 Nov	915.35	12.15 ₹ 12,150	-4.1 -4100.00	-	52 52,000	7 7,000	102 1,02,000
16 Nov	890.60	9.75 ₹ 9,750	0.8 800.00	-	15 15,000	-3 -3,000	65 65,000
15 Nov	890.60	9.75 ₹ 9,750	0.8 800.00	-	15 15,000	-3 -3,000	65 65,000
14 Nov	890.60	9.75 ₹ 9,750	0.8 800.00	-	15 15,000	-3 -3,000	65 65,000
13 Nov	886.70	8.95 ₹ 8,950	0.2 200.00	-	6 6,000	-1 -1,000	68 68,000
9 Nov	907.15	15.75 ₹ 15,750	6.55 6550.00	-	45 45,000	38 38,000	56 56,000
8 Nov	907.15	15.75 ₹ 15,750	6.55 6550.00	-	45 45,000	38 38,000	56 56,000
2 Nov	877.85	9.6 ₹ 9,600	-0.65 -650.00	-	4 4,000	4 4,000	9 9,000
1 Nov	877.85	9.6 ₹ 9,600	-0.65 -650.00	-	4 4,000	4 4,000	9 9,000

For Au Small Finance Bank Ltd - strike price 960 expiring on 30DEC2025

Delta for 960 CE is -

Historical price for 960 CE is as follows

On 21 Dec AUBANK was trading at 985.15. The strike last trading price was 31.8, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 374

On 20 Dec AUBANK was trading at 985.15. The strike last trading price was 31.8, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 374

On 14 Dec AUBANK was trading at 968.05. The strike last trading price was 24.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 396

On 13 Dec AUBANK was trading at 968.05. The strike last trading price was 24.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 396

On 7 Dec AUBANK was trading at 960.70. The strike last trading price was 22.2, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by -166 which decreased total open position to 455

On 5 Dec AUBANK was trading at 960.70. The strike last trading price was 22.2, which was 4.6 higher than the previous day. The implied volatity was 18.25, the open interest changed by -151 which decreased total open position to 455

On 30 Nov AUBANK was trading at 955.25. The strike last trading price was 21.95, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 427

On 29 Nov AUBANK was trading at 955.25. The strike last trading price was 21.95, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 427

On 23 Nov AUBANK was trading at 915.35. The strike last trading price was 12.15, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 102

On 22 Nov AUBANK was trading at 915.35. The strike last trading price was 12.15, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 102

On 16 Nov AUBANK was trading at 890.60. The strike last trading price was 9.75, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 65

On 15 Nov AUBANK was trading at 890.60. The strike last trading price was 9.75, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 65

On 14 Nov AUBANK was trading at 890.60. The strike last trading price was 9.75, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 65

On 13 Nov AUBANK was trading at 886.70. The strike last trading price was 8.95, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 68

On 9 Nov AUBANK was trading at 907.15. The strike last trading price was 15.75, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 56

On 8 Nov AUBANK was trading at 907.15. The strike last trading price was 15.75, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 56

On 2 Nov AUBANK was trading at 877.85. The strike last trading price was 9.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 9

On 1 Nov AUBANK was trading at 877.85. The strike last trading price was 9.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 9

AUBANK 30DEC2025 960 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	985.15	3.9 ₹ 3,900	-1.25 -1250.00	-	315 3,15,000	0 0	412 4,12,000
20 Dec	985.15	3.9 ₹ 3,900	-1.25 -1250.00	-	315 3,15,000	0 0	412 4,12,000
14 Dec	968.05	12.45 ₹ 12,450	-0.1 -100.00	-	1,025 10,25,000	7 7,000	355 3,55,000
13 Dec	968.05	12.45 ₹ 12,450	-0.1 -100.00	-	1,025 10,25,000	7 7,000	355 3,55,000
7 Dec	960.70	18.1 ₹ 18,100	-7.75 -7750.00	-	842 8,42,000	61 61,000	244 2,44,000
5 Dec	960.70	18.1 ₹ 18,100	-7.75 -7750.00	21.64	842 8,42,000	64 64,000	244 2,44,000
30 Nov	955.25	24.5 ₹ 24,500	-3.85 -3850.00	-	287 2,87,000	1 1,000	282 2,82,000
29 Nov	955.25	24.5 ₹ 24,500	-3.85 -3850.00	-	287 2,87,000	1 1,000	282 2,82,000
23 Nov	915.35	219.3 ₹ 2,19,300	0 0.00	-	0 0	0 0	0 0
22 Nov	915.35	219.3 ₹ 2,19,300	0 0.00	-	0 0	0 0	0 0
16 Nov	890.60	219.3 ₹ 2,19,300	0 0.00	-	0 0	0 0	0 0
15 Nov	890.60	219.3 ₹ 2,19,300	0 0.00	-	0 0	0 0	0 0
14 Nov	890.60	219.3 ₹ 2,19,300	0 0.00	-	0 0	0 0	0 0
13 Nov	886.70	219.3 ₹ 2,19,300	0 0.00	-	0 0	0 0	0 0
9 Nov	907.15	219.3 ₹ 2,19,300	0 0.00	-	0 0	0 0	0 0
8 Nov	907.15	219.3 ₹ 2,19,300	0 0.00	-	0 0	0 0	0 0
2 Nov	877.85	219.3 ₹ 2,19,300	0 0.00	-	0 0	0 0	0 0
1 Nov	877.85	219.3 ₹ 2,19,300	0 0.00	-	0 0	0 0	0 0

For Au Small Finance Bank Ltd - strike price 960 expiring on 30DEC2025

Delta for 960 PE is -

Historical price for 960 PE is as follows

On 21 Dec AUBANK was trading at 985.15. The strike last trading price was 3.9, 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 412

On 20 Dec AUBANK was trading at 985.15. The strike last trading price was 3.9, 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 412

On 14 Dec AUBANK was trading at 968.05. The strike last trading price was 12.45, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 355

On 13 Dec AUBANK was trading at 968.05. The strike last trading price was 12.45, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 355

On 7 Dec AUBANK was trading at 960.70. The strike last trading price was 18.1, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 244

On 5 Dec AUBANK was trading at 960.70. The strike last trading price was 18.1, which was -7.75 lower than the previous day. The implied volatity was 21.64, the open interest changed by 64 which increased total open position to 244

On 30 Nov AUBANK was trading at 955.25. The strike last trading price was 24.5, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 282

On 29 Nov AUBANK was trading at 955.25. The strike last trading price was 24.5, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 282

On 23 Nov AUBANK was trading at 915.35. The strike last trading price was 219.3, 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 22 Nov AUBANK was trading at 915.35. The strike last trading price was 219.3, 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 16 Nov AUBANK was trading at 890.60. The strike last trading price was 219.3, 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 15 Nov AUBANK was trading at 890.60. The strike last trading price was 219.3, 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 219.3, 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 219.3, 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 9 Nov AUBANK was trading at 907.15. The strike last trading price was 219.3, 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 8 Nov AUBANK was trading at 907.15. The strike last trading price was 219.3, 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 2 Nov AUBANK was trading at 877.85. The strike last trading price was 219.3, 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 1 Nov AUBANK was trading at 877.85. The strike last trading price was 219.3, 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