GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
17 Oct 2024 04:11 PM IST
| GMRINFRA 107.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 86.59 | 0.05 | -0.05 | 56,250 | -45,000 | 11,13,750 | ||||
| 16 Oct | 89.36 | 0.1 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 89.54 | 0.1 | 0.00 | 0 | -11,250 | 0 | ||||
| 14 Oct | 88.95 | 0.1 | 0.00 | 67,500 | -11,250 | 11,58,750 | ||||
| 11 Oct | 88.42 | 0.1 | 0.00 | 67,500 | 33,750 | 11,70,000 | ||||
| 10 Oct | 88.85 | 0.1 | -0.05 | 1,68,750 | -33,750 | 11,47,500 | ||||
| 9 Oct | 87.69 | 0.15 | 0.05 | 11,250 | 0 | 11,92,500 | ||||
| 8 Oct | 87.20 | 0.1 | -0.05 | 22,500 | 11,250 | 11,92,500 | ||||
| 7 Oct | 85.27 | 0.15 | 0.00 | 3,48,750 | -45,000 | 11,47,500 | ||||
| 4 Oct | 89.94 | 0.15 | -0.05 | 7,65,000 | 4,95,000 | 11,92,500 | ||||
| 3 Oct | 88.63 | 0.2 | -0.30 | 11,25,000 | -33,750 | 6,97,500 | ||||
| 1 Oct | 93.93 | 0.5 | -0.10 | 5,28,750 | -56,250 | 7,31,250 | ||||
| 30 Sept | 94.06 | 0.6 | -0.05 | 7,98,750 | 0 | 7,76,250 | ||||
| 27 Sept | 95.09 | 0.65 | 0.05 | 15,18,750 | 3,37,500 | 7,87,500 | ||||
| 26 Sept | 94.11 | 0.6 | -0.40 | 6,07,500 | 1,68,750 | 4,72,500 | ||||
| 25 Sept | 94.52 | 1 | 0.00 | 0 | 1,12,500 | 0 | ||||
| 24 Sept | 95.36 | 1 | 0.05 | 2,25,000 | 90,000 | 2,81,250 | ||||
| 23 Sept | 95.29 | 0.95 | -2.65 | 2,47,500 | 1,80,000 | 1,80,000 | ||||
| 20 Sept | 94.53 | 3.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 92.65 | 3.6 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 94.05 | 3.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 95.68 | 3.6 | -378.30 | 0 | 0 | 0 | ||||
| 16 Sept | 97.13 | 381.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 96.03 | 381.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 93.89 | 381.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 92.54 | 381.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 92.58 | 381.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 90.89 | 381.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 91.03 | 381.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 95.77 | 381.9 | 0 | 0 | 0 | |||||
For Gmr Airports Infra Ltd - strike price 107.5 expiring on 31OCT2024
Delta for 107.5 CE is -
Historical price for 107.5 CE is as follows
On 17 Oct GMRINFRA was trading at 86.59. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 1113750
On 16 Oct GMRINFRA was trading at 89.36. The strike last trading price was 0.1, 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 15 Oct GMRINFRA was trading at 89.54. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 0
On 14 Oct GMRINFRA was trading at 88.95. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 1158750
On 11 Oct GMRINFRA was trading at 88.42. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 1170000
On 10 Oct GMRINFRA was trading at 88.85. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 1147500
On 9 Oct GMRINFRA was trading at 87.69. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1192500
On 8 Oct GMRINFRA was trading at 87.20. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 1192500
On 7 Oct GMRINFRA was trading at 85.27. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 1147500
On 4 Oct GMRINFRA was trading at 89.94. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 495000 which increased total open position to 1192500
On 3 Oct GMRINFRA was trading at 88.63. The strike last trading price was 0.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 697500
On 1 Oct GMRINFRA was trading at 93.93. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -56250 which decreased total open position to 731250
On 30 Sept GMRINFRA was trading at 94.06. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 776250
On 27 Sept GMRINFRA was trading at 95.09. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 787500
On 26 Sept GMRINFRA was trading at 94.11. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 168750 which increased total open position to 472500
On 25 Sept GMRINFRA was trading at 94.52. 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 112500 which increased total open position to 0
On 24 Sept GMRINFRA was trading at 95.36. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 281250
On 23 Sept GMRINFRA was trading at 95.29. The strike last trading price was 0.95, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 180000
On 20 Sept GMRINFRA was trading at 94.53. The strike last trading price was 3.6, 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 Sept GMRINFRA was trading at 92.65. The strike last trading price was 3.6, 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 Sept GMRINFRA was trading at 94.05. The strike last trading price was 3.6, 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 Sept GMRINFRA was trading at 95.68. The strike last trading price was 3.6, which was -378.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept GMRINFRA was trading at 97.13. The strike last trading price was 381.9, 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 Sept GMRINFRA was trading at 96.03. The strike last trading price was 381.9, 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 Sept GMRINFRA was trading at 93.89. The strike last trading price was 381.9, 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 11 Sept GMRINFRA was trading at 92.54. The strike last trading price was 381.9, 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 10 Sept GMRINFRA was trading at 92.58. The strike last trading price was 381.9, 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 Sept GMRINFRA was trading at 90.89. The strike last trading price was 381.9, 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 Sept GMRINFRA was trading at 91.03. The strike last trading price was 381.9, 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 Sept GMRINFRA was trading at 95.77. The strike last trading price was 381.9, 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 107.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 86.59 | 12.5 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 89.36 | 12.5 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 89.54 | 12.5 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 88.95 | 12.5 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 88.42 | 12.5 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 88.85 | 12.5 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 87.69 | 12.5 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 87.20 | 12.5 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 85.27 | 12.5 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 89.94 | 12.5 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 88.63 | 12.5 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 93.93 | 12.5 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 94.06 | 12.5 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 95.09 | 12.5 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 94.11 | 12.5 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 94.52 | 12.5 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 95.36 | 12.5 | 0.00 | 0 | 11,250 | 0 |
| 23 Sept | 95.29 | 12.5 | -3.15 | 11,250 | 0 | 0 |
| 20 Sept | 94.53 | 15.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 92.65 | 15.65 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 94.05 | 15.65 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 95.68 | 15.65 | 15.65 | 0 | 0 | 0 |
| 16 Sept | 97.13 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 96.03 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 93.89 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 92.54 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 92.58 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 90.89 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 91.03 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 95.77 | 0 | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 107.5 expiring on 31OCT2024
Delta for 107.5 PE is -
Historical price for 107.5 PE is as follows
On 17 Oct GMRINFRA was trading at 86.59. The strike last trading price was 12.5, 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 Oct GMRINFRA was trading at 89.36. The strike last trading price was 12.5, 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 15 Oct GMRINFRA was trading at 89.54. The strike last trading price was 12.5, 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 Oct GMRINFRA was trading at 88.95. The strike last trading price was 12.5, 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 11 Oct GMRINFRA was trading at 88.42. The strike last trading price was 12.5, 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 10 Oct GMRINFRA was trading at 88.85. The strike last trading price was 12.5, 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 Oct GMRINFRA was trading at 87.69. The strike last trading price was 12.5, 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 Oct GMRINFRA was trading at 87.20. The strike last trading price was 12.5, 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 Oct GMRINFRA was trading at 85.27. The strike last trading price was 12.5, 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 4 Oct GMRINFRA was trading at 89.94. The strike last trading price was 12.5, 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 3 Oct GMRINFRA was trading at 88.63. The strike last trading price was 12.5, 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 Oct GMRINFRA was trading at 93.93. The strike last trading price was 12.5, 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 Sept GMRINFRA was trading at 94.06. The strike last trading price was 12.5, 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 27 Sept GMRINFRA was trading at 95.09. The strike last trading price was 12.5, 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 Sept GMRINFRA was trading at 94.11. The strike last trading price was 12.5, 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 25 Sept GMRINFRA was trading at 94.52. The strike last trading price was 12.5, 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 24 Sept GMRINFRA was trading at 95.36. The strike last trading price was 12.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 0
On 23 Sept GMRINFRA was trading at 95.29. The strike last trading price was 12.5, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept GMRINFRA was trading at 94.53. The strike last trading price was 15.65, 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 Sept GMRINFRA was trading at 92.65. The strike last trading price was 15.65, 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 Sept GMRINFRA was trading at 94.05. The strike last trading price was 15.65, 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 Sept GMRINFRA was trading at 95.68. The strike last trading price was 15.65, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept GMRINFRA was trading at 97.13. The strike last trading price was 0, 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 Sept GMRINFRA was trading at 96.03. The strike last trading price was 0, 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 Sept GMRINFRA was trading at 93.89. The strike last trading price was 0, 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 11 Sept GMRINFRA was trading at 92.54. The strike last trading price was 0, 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 10 Sept GMRINFRA was trading at 92.58. The strike last trading price was 0, 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 Sept GMRINFRA was trading at 90.89. The strike last trading price was 0, 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 Sept GMRINFRA was trading at 91.03. The strike last trading price was 0, 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 Sept GMRINFRA was trading at 95.77. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
