GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
16 Sep 2024 04:11 PM IST
| GMRINFRA 107.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 97.13 | 0.3 | 0.00 | 19,91,250 | 1,35,000 | 18,56,250 | ||||
| 13 Sept | 96.03 | 0.3 | 0.00 | 9,67,500 | 22,500 | 17,10,000 | ||||
| 12 Sept | 93.89 | 0.3 | 0.05 | 4,05,000 | -45,000 | 16,65,000 | ||||
| 11 Sept | 92.54 | 0.25 | -0.05 | 5,96,250 | -22,500 | 17,21,250 | ||||
| 10 Sept | 92.58 | 0.3 | 0.05 | 6,18,750 | 1,57,500 | 17,66,250 | ||||
| 9 Sept | 90.89 | 0.25 | -0.10 | 5,96,250 | -45,000 | 16,08,750 | ||||
| 6 Sept | 91.03 | 0.35 | -0.35 | 29,81,250 | -1,46,250 | 16,31,250 | ||||
| 5 Sept | 95.77 | 0.7 | 0.30 | 36,11,250 | 90,000 | 18,11,250 | ||||
| 4 Sept | 93.42 | 0.4 | -0.05 | 7,42,500 | 2,70,000 | 17,43,750 | ||||
| 3 Sept | 94.08 | 0.45 | -0.05 | 8,55,000 | -2,47,500 | 14,73,750 | ||||
| 2 Sept | 93.38 | 0.5 | -0.25 | 13,83,750 | 4,05,000 | 17,43,750 | ||||
| 30 Aug | 94.48 | 0.75 | -0.20 | 6,18,750 | 2,13,750 | 13,38,750 | ||||
|
|
||||||||||
| 29 Aug | 94.11 | 0.95 | -0.10 | 12,03,750 | 3,93,750 | 11,25,000 | ||||
| 28 Aug | 94.66 | 1.05 | 0.00 | 8,10,000 | 2,70,000 | 7,31,250 | ||||
| 27 Aug | 95.50 | 1.05 | -0.20 | 3,15,000 | 1,57,500 | 4,38,750 | ||||
| 26 Aug | 95.94 | 1.25 | 0.00 | 2,92,500 | 45,000 | 2,70,000 | ||||
| 23 Aug | 95.85 | 1.25 | 0.25 | 4,27,500 | 1,68,750 | 2,36,250 | ||||
| 22 Aug | 95.01 | 1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 94.92 | 1 | -0.05 | 33,750 | 0 | 67,500 | ||||
| 20 Aug | 95.55 | 1.05 | -0.10 | 1,01,250 | -22,500 | 78,750 | ||||
| 19 Aug | 96.29 | 1.15 | -0.15 | 1,23,750 | 56,250 | 90,000 | ||||
| 16 Aug | 95.87 | 1.3 | 0.00 | 11,250 | 0 | 33,750 | ||||
| 14 Aug | 92.73 | 1.3 | -1.70 | 22,500 | 11,250 | 45,000 | ||||
| 13 Aug | 94.81 | 3 | 0.00 | 0 | 11,250 | 0 | ||||
| 12 Aug | 98.02 | 3 | -0.05 | 11,250 | 0 | 22,500 | ||||
| 9 Aug | 99.48 | 3.05 | -0.65 | 22,500 | 11,250 | 11,250 | ||||
| 8 Aug | 98.69 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 96.98 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 92.09 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 92.50 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 98.00 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 101.52 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 101.73 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 99.97 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 97.25 | 3.7 | 3.70 | 0 | 0 | 0 | ||||
| 26 Jul | 97.27 | 0 | 0 | 0 | 0 | |||||
For Gmr Airports Infra Ltd - strike price 107.5 expiring on 26SEP2024
Delta for 107.5 CE is -
Historical price for 107.5 CE is as follows
On 16 Sept GMRINFRA was trading at 97.13. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 1856250
On 13 Sept GMRINFRA was trading at 96.03. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 1710000
On 12 Sept GMRINFRA was trading at 93.89. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 1665000
On 11 Sept GMRINFRA was trading at 92.54. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 1721250
On 10 Sept GMRINFRA was trading at 92.58. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 1766250
On 9 Sept GMRINFRA was trading at 90.89. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 1608750
On 6 Sept GMRINFRA was trading at 91.03. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -146250 which decreased total open position to 1631250
On 5 Sept GMRINFRA was trading at 95.77. The strike last trading price was 0.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 1811250
On 4 Sept GMRINFRA was trading at 93.42. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 1743750
On 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -247500 which decreased total open position to 1473750
On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 405000 which increased total open position to 1743750
On 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 213750 which increased total open position to 1338750
On 29 Aug GMRINFRA was trading at 94.11. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 393750 which increased total open position to 1125000
On 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 731250
On 27 Aug GMRINFRA was trading at 95.50. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 438750
On 26 Aug GMRINFRA was trading at 95.94. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 270000
On 23 Aug GMRINFRA was trading at 95.85. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 168750 which increased total open position to 236250
On 22 Aug GMRINFRA was trading at 95.01. 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 0 which decreased total open position to 0
On 21 Aug GMRINFRA was trading at 94.92. The strike last trading price was 1, 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 67500
On 20 Aug GMRINFRA was trading at 95.55. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 78750
On 19 Aug GMRINFRA was trading at 96.29. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 90000
On 16 Aug GMRINFRA was trading at 95.87. The strike last trading price was 1.3, 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 33750
On 14 Aug GMRINFRA was trading at 92.73. The strike last trading price was 1.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 45000
On 13 Aug GMRINFRA was trading at 94.81. The strike last trading price was 3, 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 12 Aug GMRINFRA was trading at 98.02. The strike last trading price was 3, 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 22500
On 9 Aug GMRINFRA was trading at 99.48. The strike last trading price was 3.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 11250
On 8 Aug GMRINFRA was trading at 98.69. The strike last trading price was 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, which was 3.70 higher 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 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
| GMRINFRA 107.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 97.13 | 10.3 | -2.95 | 11,250 | 0 | 1,46,250 |
| 13 Sept | 96.03 | 13.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 93.89 | 13.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 92.54 | 13.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 92.58 | 13.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 90.89 | 13.25 | 0.00 | 0 | 33,750 | 0 |
| 6 Sept | 91.03 | 13.25 | -0.85 | 33,750 | 0 | 1,12,500 |
| 5 Sept | 95.77 | 14.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 93.42 | 14.1 | 0.70 | 45,000 | 11,250 | 1,23,750 |
| 3 Sept | 94.08 | 13.4 | -0.90 | 11,250 | 0 | 1,23,750 |
| 2 Sept | 93.38 | 14.3 | 1.50 | 11,250 | 0 | 1,35,000 |
| 30 Aug | 94.48 | 12.8 | -0.35 | 22,500 | 11,250 | 1,35,000 |
| 29 Aug | 94.11 | 13.15 | 1.30 | 1,46,250 | 90,000 | 1,23,750 |
| 28 Aug | 94.66 | 11.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 95.50 | 11.85 | 0.00 | 0 | 11,250 | 0 |
| 26 Aug | 95.94 | 11.85 | 0.85 | 11,250 | 0 | 22,500 |
| 23 Aug | 95.85 | 11 | -4.75 | 22,500 | 11,250 | 11,250 |
| 22 Aug | 95.01 | 15.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 94.92 | 15.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 95.55 | 15.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 96.29 | 15.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 95.87 | 15.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 92.73 | 15.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 94.81 | 15.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 98.02 | 15.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 99.48 | 15.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 98.69 | 15.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 96.98 | 15.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 92.09 | 15.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 92.50 | 15.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 98.00 | 15.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 101.52 | 15.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 101.73 | 15.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 99.97 | 15.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 97.25 | 15.75 | 15.75 | 0 | 0 | 0 |
| 26 Jul | 97.27 | 0 | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 107.5 expiring on 26SEP2024
Delta for 107.5 PE is -
Historical price for 107.5 PE is as follows
On 16 Sept GMRINFRA was trading at 97.13. The strike last trading price was 10.3, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146250
On 13 Sept GMRINFRA was trading at 96.03. The strike last trading price was 13.25, 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 Sept GMRINFRA was trading at 93.89. The strike last trading price was 13.25, 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 11 Sept GMRINFRA was trading at 92.54. The strike last trading price was 13.25, 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 10 Sept GMRINFRA was trading at 92.58. The strike last trading price was 13.25, 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 Sept GMRINFRA was trading at 90.89. The strike last trading price was 13.25, 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 0
On 6 Sept GMRINFRA was trading at 91.03. The strike last trading price was 13.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112500
On 5 Sept GMRINFRA was trading at 95.77. The strike last trading price was 14.1, 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 4 Sept GMRINFRA was trading at 93.42. The strike last trading price was 14.1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 123750
On 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 13.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123750
On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 14.3, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135000
On 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 12.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 135000
On 29 Aug GMRINFRA was trading at 94.11. The strike last trading price was 13.15, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 123750
On 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 11.85, 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 Aug GMRINFRA was trading at 95.50. The strike last trading price was 11.85, 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 26 Aug GMRINFRA was trading at 95.94. The strike last trading price was 11.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 23 Aug GMRINFRA was trading at 95.85. The strike last trading price was 11, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 11250
On 22 Aug GMRINFRA was trading at 95.01. The strike last trading price was 15.75, 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 15.75, 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 15.75, 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 15.75, 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 15.75, 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 15.75, 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 15.75, 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 15.75, 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 15.75, 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 15.75, 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 15.75, 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 15.75, 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 15.75, 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 15.75, 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 15.75, 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 15.75, 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 15.75, 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 15.75, which was 15.75 higher 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 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