GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
06 Sep 2024 04:11 PM IST
| GMRINFRA 102.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 91.03 | 0.65 | -0.80 | 1,37,25,000 | 11,250 | 61,53,750 | ||||
| 5 Sept | 95.77 | 1.45 | 0.55 | 1,56,71,250 | 6,86,250 | 61,76,250 | ||||
| 4 Sept | 93.42 | 0.9 | -0.10 | 30,82,500 | 3,60,000 | 55,01,250 | ||||
| 3 Sept | 94.08 | 1 | 0.00 | 45,56,250 | 10,91,250 | 52,20,000 | ||||
| 2 Sept | 93.38 | 1 | -0.50 | 61,42,500 | 5,96,250 | 41,40,000 | ||||
| 30 Aug | 94.48 | 1.5 | -0.25 | 27,11,250 | 2,92,500 | 36,33,750 | ||||
| 29 Aug | 94.11 | 1.75 | -0.15 | 33,41,250 | 8,21,250 | 33,41,250 | ||||
| 28 Aug | 94.66 | 1.9 | -0.15 | 37,68,750 | 8,32,500 | 25,20,000 | ||||
| 27 Aug | 95.50 | 2.05 | -0.10 | 10,80,000 | 2,58,750 | 16,98,750 | ||||
| 26 Aug | 95.94 | 2.15 | 0.00 | 33,86,250 | -6,63,750 | 14,17,500 | ||||
| 23 Aug | 95.85 | 2.15 | 0.25 | 31,38,750 | -9,45,000 | 20,70,000 | ||||
| 22 Aug | 95.01 | 1.9 | 0.10 | 7,31,250 | 33,750 | 30,15,000 | ||||
| 21 Aug | 94.92 | 1.8 | -0.10 | 7,42,500 | -4,50,000 | 30,60,000 | ||||
| 20 Aug | 95.55 | 1.9 | 0.00 | 28,35,000 | 8,10,000 | 35,10,000 | ||||
| 19 Aug | 96.29 | 1.9 | -0.25 | 31,16,250 | 25,08,750 | 25,53,750 | ||||
| 16 Aug | 95.87 | 2.15 | 0.15 | 33,750 | 0 | 45,000 | ||||
| 14 Aug | 92.73 | 2 | -0.75 | 22,500 | 0 | 33,750 | ||||
| 13 Aug | 94.81 | 2.75 | -2.35 | 45,000 | 22,500 | 22,500 | ||||
| 12 Aug | 98.02 | 5.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 99.48 | 5.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 98.69 | 5.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 96.98 | 5.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 92.09 | 5.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 92.50 | 5.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 98.00 | 5.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 101.52 | 5.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 101.73 | 5.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 99.97 | 5.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 97.25 | 5.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 97.27 | 5.1 | 0 | 0 | 0 | |||||
For Gmr Airports Infra Ltd - strike price 102.5 expiring on 26SEP2024
Delta for 102.5 CE is -
Historical price for 102.5 CE is as follows
On 6 Sept GMRINFRA was trading at 91.03. The strike last trading price was 0.65, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 6153750
On 5 Sept GMRINFRA was trading at 95.77. The strike last trading price was 1.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 686250 which increased total open position to 6176250
On 4 Sept GMRINFRA was trading at 93.42. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 360000 which increased total open position to 5501250
On 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1091250 which increased total open position to 5220000
On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 596250 which increased total open position to 4140000
On 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 3633750
On 29 Aug GMRINFRA was trading at 94.11. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 821250 which increased total open position to 3341250
On 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 832500 which increased total open position to 2520000
On 27 Aug GMRINFRA was trading at 95.50. The strike last trading price was 2.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 258750 which increased total open position to 1698750
On 26 Aug GMRINFRA was trading at 95.94. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -663750 which decreased total open position to 1417500
On 23 Aug GMRINFRA was trading at 95.85. The strike last trading price was 2.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -945000 which decreased total open position to 2070000
On 22 Aug GMRINFRA was trading at 95.01. The strike last trading price was 1.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 3015000
On 21 Aug GMRINFRA was trading at 94.92. The strike last trading price was 1.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -450000 which decreased total open position to 3060000
On 20 Aug GMRINFRA was trading at 95.55. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 810000 which increased total open position to 3510000
On 19 Aug GMRINFRA was trading at 96.29. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2508750 which increased total open position to 2553750
On 16 Aug GMRINFRA was trading at 95.87. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 14 Aug GMRINFRA was trading at 92.73. The strike last trading price was 2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33750
On 13 Aug GMRINFRA was trading at 94.81. The strike last trading price was 2.75, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 12 Aug GMRINFRA was trading at 98.02. The strike last trading price was 5.1, 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 9 Aug GMRINFRA was trading at 99.48. The strike last trading price was 5.1, 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 8 Aug GMRINFRA was trading at 98.69. The strike last trading price was 5.1, 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 7 Aug GMRINFRA was trading at 96.98. The strike last trading price was 5.1, 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 6 Aug GMRINFRA was trading at 92.09. The strike last trading price was 5.1, 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 5 Aug GMRINFRA was trading at 92.50. The strike last trading price was 5.1, 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 2 Aug GMRINFRA was trading at 98.00. The strike last trading price was 5.1, 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 1 Aug GMRINFRA was trading at 101.52. The strike last trading price was 5.1, 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 31 Jul GMRINFRA was trading at 101.73. The strike last trading price was 5.1, 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 30 Jul GMRINFRA was trading at 99.97. The strike last trading price was 5.1, 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 29 Jul GMRINFRA was trading at 97.25. The strike last trading price was 5.1, 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 26 Jul GMRINFRA was trading at 97.27. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GMRINFRA 102.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 91.03 | 11.65 | 4.20 | 1,46,250 | -11,250 | 9,67,500 |
| 5 Sept | 95.77 | 7.45 | -1.85 | 5,51,250 | 3,48,750 | 9,56,250 |
| 4 Sept | 93.42 | 9.3 | 0.60 | 22,500 | 11,250 | 6,18,750 |
| 3 Sept | 94.08 | 8.7 | -1.25 | 56,250 | 11,250 | 6,07,500 |
| 2 Sept | 93.38 | 9.95 | 1.15 | 56,250 | 11,250 | 6,07,500 |
| 30 Aug | 94.48 | 8.8 | -0.15 | 22,500 | 11,250 | 5,96,250 |
| 29 Aug | 94.11 | 8.95 | -0.20 | 5,85,000 | 2,36,250 | 5,96,250 |
| 28 Aug | 94.66 | 9.15 | 1.00 | 3,60,000 | 67,500 | 3,26,250 |
| 27 Aug | 95.50 | 8.15 | -4.10 | 4,72,500 | 2,47,500 | 2,47,500 |
| 26 Aug | 95.94 | 12.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 95.85 | 12.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 95.01 | 12.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 94.92 | 12.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 95.55 | 12.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 96.29 | 12.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 95.87 | 12.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 92.73 | 12.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 94.81 | 12.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 98.02 | 12.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 99.48 | 12.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 98.69 | 12.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 96.98 | 12.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 92.09 | 12.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 92.50 | 12.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 98.00 | 12.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 101.52 | 12.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 101.73 | 12.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 99.97 | 12.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 97.25 | 12.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 97.27 | 12.25 | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 102.5 expiring on 26SEP2024
Delta for 102.5 PE is -
Historical price for 102.5 PE is as follows
On 6 Sept GMRINFRA was trading at 91.03. The strike last trading price was 11.65, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 967500
On 5 Sept GMRINFRA was trading at 95.77. The strike last trading price was 7.45, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 348750 which increased total open position to 956250
On 4 Sept GMRINFRA was trading at 93.42. The strike last trading price was 9.3, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 618750
On 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 8.7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 607500
On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 9.95, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 607500
On 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 8.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 596250
On 29 Aug GMRINFRA was trading at 94.11. The strike last trading price was 8.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 236250 which increased total open position to 596250
On 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 9.15, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 326250
On 27 Aug GMRINFRA was trading at 95.50. The strike last trading price was 8.15, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 247500
On 26 Aug GMRINFRA was trading at 95.94. The strike last trading price was 12.25, 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 23 Aug GMRINFRA was trading at 95.85. The strike last trading price was 12.25, 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 22 Aug GMRINFRA was trading at 95.01. The strike last trading price was 12.25, 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 21 Aug GMRINFRA was trading at 94.92. The strike last trading price was 12.25, 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 Aug GMRINFRA was trading at 95.55. The strike last trading price was 12.25, 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 Aug GMRINFRA was trading at 96.29. The strike last trading price was 12.25, 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 Aug GMRINFRA was trading at 95.87. The strike last trading price was 12.25, 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 14 Aug GMRINFRA was trading at 92.73. The strike last trading price was 12.25, 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 Aug GMRINFRA was trading at 94.81. The strike last trading price was 12.25, 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 Aug GMRINFRA was trading at 98.02. The strike last trading price was 12.25, 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 9 Aug GMRINFRA was trading at 99.48. The strike last trading price was 12.25, 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 8 Aug GMRINFRA was trading at 98.69. The strike last trading price was 12.25, 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 7 Aug GMRINFRA was trading at 96.98. The strike last trading price was 12.25, 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 6 Aug GMRINFRA was trading at 92.09. The strike last trading price was 12.25, 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 5 Aug GMRINFRA was trading at 92.50. The strike last trading price was 12.25, 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 2 Aug GMRINFRA was trading at 98.00. The strike last trading price was 12.25, 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 1 Aug GMRINFRA was trading at 101.52. The strike last trading price was 12.25, 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 31 Jul GMRINFRA was trading at 101.73. The strike last trading price was 12.25, 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 30 Jul GMRINFRA was trading at 99.97. The strike last trading price was 12.25, 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 29 Jul GMRINFRA was trading at 97.25. The strike last trading price was 12.25, 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 26 Jul GMRINFRA was trading at 97.27. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0