GMRAIRPORT
Gmr Airports Limited
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