`
[--[65.84.65.76]--]
GMRAIRPORT
Gmr Airports Limited

76.08 -0.73 (-0.95%)

Back to Option Chain


Historical option data for GMRAIRPORT

09 Jan 2025 04:14 PM IST
GMRAIRPORT 30JAN2025 92 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
9 Jan 76.08 0.05 0.00 0.00 0 -1 0
8 Jan 76.81 0.05 -0.05 34.43 1 0 80
7 Jan 76.64 0.1 0.00 38.17 2 0 80
6 Jan 76.42 0.1 -0.05 38.04 6 -2 80
3 Jan 78.68 0.15 0.00 33.18 1 0 82
2 Jan 78.69 0.15 0.05 32.14 10 0 82
1 Jan 78.59 0.1 0.00 29.21 11 -2 83
31 Dec 78.56 0.1 0.00 29.40 37 27 83
30 Dec 77.32 0.1 -0.05 30.66 16 -1 60
27 Dec 79.05 0.15 -0.05 28.28 18 0 61
26 Dec 79.04 0.2 -0.05 28.99 59 26 61
24 Dec 79.15 0.25 -0.05 30.04 35 21 34
23 Dec 79.30 0.3 -0.20 30.21 13 5 14
20 Dec 78.82 0.5 -0.40 35.46 2 0 9
19 Dec 80.63 0.9 -0.05 36.10 1 0 9
18 Dec 82.15 0.95 -0.15 32.29 1 0 9
17 Dec 83.44 1.1 -0.85 31.74 6 4 7
16 Dec 83.90 1.95 0.00 0.00 0 0 0
13 Dec 83.95 1.95 0.00 0.00 0 0 0
12 Dec 84.56 1.95 0.00 0 0 0


For Gmr Airports Limited - strike price 92 expiring on 30JAN2025

Delta for 92 CE is 0.00

Historical price for 92 CE is as follows

On 9 Jan GMRAIRPORT was trading at 76.08. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 8 Jan GMRAIRPORT was trading at 76.81. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 34.43, the open interest changed by 0 which decreased total open position to 80


On 7 Jan GMRAIRPORT was trading at 76.64. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 38.17, the open interest changed by 0 which decreased total open position to 80


On 6 Jan GMRAIRPORT was trading at 76.42. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 38.04, the open interest changed by -2 which decreased total open position to 80


On 3 Jan GMRAIRPORT was trading at 78.68. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 33.18, the open interest changed by 0 which decreased total open position to 82


On 2 Jan GMRAIRPORT was trading at 78.69. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 82


On 1 Jan GMRAIRPORT was trading at 78.59. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 29.21, the open interest changed by -2 which decreased total open position to 83


On 31 Dec GMRAIRPORT was trading at 78.56. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 29.40, the open interest changed by 27 which increased total open position to 83


On 30 Dec GMRAIRPORT was trading at 77.32. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 30.66, the open interest changed by -1 which decreased total open position to 60


On 27 Dec GMRAIRPORT was trading at 79.05. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 28.28, the open interest changed by 0 which decreased total open position to 61


On 26 Dec GMRAIRPORT was trading at 79.04. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 28.99, the open interest changed by 26 which increased total open position to 61


On 24 Dec GMRAIRPORT was trading at 79.15. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 30.04, the open interest changed by 21 which increased total open position to 34


On 23 Dec GMRAIRPORT was trading at 79.30. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 30.21, the open interest changed by 5 which increased total open position to 14


On 20 Dec GMRAIRPORT was trading at 78.82. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was 35.46, the open interest changed by 0 which decreased total open position to 9


On 19 Dec GMRAIRPORT was trading at 80.63. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 36.10, the open interest changed by 0 which decreased total open position to 9


On 18 Dec GMRAIRPORT was trading at 82.15. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 32.29, the open interest changed by 0 which decreased total open position to 9


On 17 Dec GMRAIRPORT was trading at 83.44. The strike last trading price was 1.1, which was -0.85 lower than the previous day. The implied volatity was 31.74, the open interest changed by 4 which increased total open position to 7


On 16 Dec GMRAIRPORT was trading at 83.90. The strike last trading price was 1.95, which was 0.00 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 13 Dec GMRAIRPORT was trading at 83.95. The strike last trading price was 1.95, which was 0.00 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 12 Dec GMRAIRPORT was trading at 84.56. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


GMRAIRPORT 30JAN2025 92 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
9 Jan 76.08 12 0.00 0.00 0 0 0
8 Jan 76.81 12 0.00 0.00 0 0 0
7 Jan 76.64 12 0.00 0.00 0 0 0
6 Jan 76.42 12 0.00 0.00 0 0 0
3 Jan 78.68 12 0.00 0.00 0 0 0
2 Jan 78.69 12 0.00 0.00 0 0 0
1 Jan 78.59 12 0.00 0.00 0 0 0
31 Dec 78.56 12 0.00 0.00 0 0 0
30 Dec 77.32 12 0.00 0.00 0 0 0
27 Dec 79.05 12 0.00 0.00 0 29 0
26 Dec 79.04 12 -0.25 28.27 29 9 13
24 Dec 79.15 12.25 -2.55 30.00 4 2 2
23 Dec 79.30 14.8 0.00 - 0 0 0
20 Dec 78.82 14.8 0.00 - 0 0 0
19 Dec 80.63 14.8 0.00 - 0 0 0
18 Dec 82.15 14.8 0.00 - 0 0 0
17 Dec 83.44 14.8 0.00 - 0 0 0
16 Dec 83.90 14.8 0.00 - 0 0 0
13 Dec 83.95 14.8 0.00 - 0 0 0
12 Dec 84.56 14.8 - 0 0 0


For Gmr Airports Limited - strike price 92 expiring on 30JAN2025

Delta for 92 PE is 0.00

Historical price for 92 PE is as follows

On 9 Jan GMRAIRPORT was trading at 76.08. The strike last trading price was 12, which was 0.00 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 8 Jan GMRAIRPORT was trading at 76.81. The strike last trading price was 12, which was 0.00 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 7 Jan GMRAIRPORT was trading at 76.64. The strike last trading price was 12, which was 0.00 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 6 Jan GMRAIRPORT was trading at 76.42. The strike last trading price was 12, which was 0.00 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 3 Jan GMRAIRPORT was trading at 78.68. The strike last trading price was 12, which was 0.00 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 2 Jan GMRAIRPORT was trading at 78.69. The strike last trading price was 12, which was 0.00 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 1 Jan GMRAIRPORT was trading at 78.59. The strike last trading price was 12, which was 0.00 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 31 Dec GMRAIRPORT was trading at 78.56. The strike last trading price was 12, which was 0.00 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 30 Dec GMRAIRPORT was trading at 77.32. The strike last trading price was 12, which was 0.00 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 27 Dec GMRAIRPORT was trading at 79.05. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 29 which increased total open position to 0


On 26 Dec GMRAIRPORT was trading at 79.04. The strike last trading price was 12, which was -0.25 lower than the previous day. The implied volatity was 28.27, the open interest changed by 9 which increased total open position to 13


On 24 Dec GMRAIRPORT was trading at 79.15. The strike last trading price was 12.25, which was -2.55 lower than the previous day. The implied volatity was 30.00, the open interest changed by 2 which increased total open position to 2


On 23 Dec GMRAIRPORT was trading at 79.30. The strike last trading price was 14.8, 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 Dec GMRAIRPORT was trading at 78.82. The strike last trading price was 14.8, 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 19 Dec GMRAIRPORT was trading at 80.63. The strike last trading price was 14.8, 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 18 Dec GMRAIRPORT was trading at 82.15. The strike last trading price was 14.8, 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 Dec GMRAIRPORT was trading at 83.44. The strike last trading price was 14.8, 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 Dec GMRAIRPORT was trading at 83.90. The strike last trading price was 14.8, 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 Dec GMRAIRPORT was trading at 83.95. The strike last trading price was 14.8, 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 12 Dec GMRAIRPORT was trading at 84.56. The strike last trading price was 14.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0