GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
16 Sep 2024 04:11 PM IST
| GMRINFRA 112.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 97.13 | 0.15 | 0.00 | 4,95,000 | 0 | 16,65,000 | ||||
| 13 Sept | 96.03 | 0.15 | 0.05 | 4,83,750 | 1,68,750 | 16,76,250 | ||||
| 12 Sept | 93.89 | 0.1 | 0.00 | 1,01,250 | -22,500 | 15,07,500 | ||||
| 11 Sept | 92.54 | 0.1 | 0.00 | 1,46,250 | 22,500 | 15,30,000 | ||||
| 10 Sept | 92.58 | 0.1 | -0.05 | 9,00,000 | -90,000 | 15,07,500 | ||||
| 9 Sept | 90.89 | 0.15 | -0.10 | 1,23,750 | -33,750 | 15,86,250 | ||||
| 6 Sept | 91.03 | 0.25 | -0.05 | 8,10,000 | 4,50,000 | 16,20,000 | ||||
| 5 Sept | 95.77 | 0.3 | 0.05 | 5,40,000 | 90,000 | 11,70,000 | ||||
| 4 Sept | 93.42 | 0.25 | 0.00 | 45,000 | 0 | 10,57,500 | ||||
|
|
||||||||||
| 3 Sept | 94.08 | 0.25 | 0.00 | 5,28,750 | 3,37,500 | 10,68,750 | ||||
| 2 Sept | 93.38 | 0.25 | -0.20 | 6,41,250 | 2,36,250 | 7,31,250 | ||||
| 30 Aug | 94.48 | 0.45 | -0.10 | 4,72,500 | 2,13,750 | 4,16,250 | ||||
| 29 Aug | 94.11 | 0.55 | -0.10 | 1,35,000 | 33,750 | 1,91,250 | ||||
| 28 Aug | 94.66 | 0.65 | 0.00 | 2,36,250 | 56,250 | 1,46,250 | ||||
| 27 Aug | 95.50 | 0.65 | 0.00 | 22,500 | 11,250 | 78,750 | ||||
| 26 Aug | 95.94 | 0.65 | -0.15 | 78,750 | 22,500 | 56,250 | ||||
| 23 Aug | 95.85 | 0.8 | 0.15 | 22,500 | 11,250 | 22,500 | ||||
| 22 Aug | 95.01 | 0.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 94.92 | 0.65 | 0.15 | 22,500 | -11,250 | 0 | ||||
| 20 Aug | 95.55 | 0.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 96.29 | 0.5 | -1.15 | 11,250 | 0 | 11,250 | ||||
| 16 Aug | 95.87 | 1.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 92.73 | 1.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 94.81 | 1.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 99.48 | 1.65 | -1.00 | 11,250 | 0 | 0 | ||||
| 8 Aug | 98.69 | 2.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 96.98 | 2.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 92.09 | 2.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 92.50 | 2.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 98.00 | 2.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 101.52 | 2.65 | 2.65 | 0 | 0 | 0 | ||||
| 31 Jul | 101.73 | 0 | 0 | 0 | 0 | |||||
For Gmr Airports Infra Ltd - strike price 112.5 expiring on 26SEP2024
Delta for 112.5 CE is -
Historical price for 112.5 CE is as follows
On 16 Sept GMRINFRA was trading at 97.13. 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 0 which decreased total open position to 1665000
On 13 Sept GMRINFRA was trading at 96.03. 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 168750 which increased total open position to 1676250
On 12 Sept GMRINFRA was trading at 93.89. 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 -22500 which decreased total open position to 1507500
On 11 Sept GMRINFRA was trading at 92.54. 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 22500 which increased total open position to 1530000
On 10 Sept GMRINFRA was trading at 92.58. 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 -90000 which decreased total open position to 1507500
On 9 Sept GMRINFRA was trading at 90.89. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 1586250
On 6 Sept GMRINFRA was trading at 91.03. 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 450000 which increased total open position to 1620000
On 5 Sept GMRINFRA was trading at 95.77. 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 90000 which increased total open position to 1170000
On 4 Sept GMRINFRA was trading at 93.42. The strike last trading price was 0.25, 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 1057500
On 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 1068750
On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 0.25, 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 731250
On 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 213750 which increased total open position to 416250
On 29 Aug GMRINFRA was trading at 94.11. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 191250
On 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 146250
On 27 Aug GMRINFRA was trading at 95.50. The strike last trading price was 0.65, 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 78750
On 26 Aug GMRINFRA was trading at 95.94. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 56250
On 23 Aug GMRINFRA was trading at 95.85. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 22500
On 22 Aug GMRINFRA was trading at 95.01. The strike last trading price was 0.65, 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 21 Aug GMRINFRA was trading at 94.92. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 0
On 20 Aug GMRINFRA was trading at 95.55. The strike last trading price was 0.5, 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 19 Aug GMRINFRA was trading at 96.29. The strike last trading price was 0.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 16 Aug GMRINFRA was trading at 95.87. The strike last trading price was 1.65, 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 14 Aug GMRINFRA was trading at 92.73. The strike last trading price was 1.65, 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 13 Aug GMRINFRA was trading at 94.81. The strike last trading price was 1.65, 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 9 Aug GMRINFRA was trading at 99.48. The strike last trading price was 1.65, which was -1.00 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 2.65, 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 7 Aug GMRINFRA was trading at 96.98. The strike last trading price was 2.65, 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 6 Aug GMRINFRA was trading at 92.09. The strike last trading price was 2.65, 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 5 Aug GMRINFRA was trading at 92.50. The strike last trading price was 2.65, 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 2 Aug GMRINFRA was trading at 98.00. The strike last trading price was 2.65, 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 1 Aug GMRINFRA was trading at 101.52. The strike last trading price was 2.65, which was 2.65 higher 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 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 112.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 97.13 | 17.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 96.03 | 17.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 93.89 | 17.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 92.54 | 17.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 92.58 | 17.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 90.89 | 17.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 91.03 | 17.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 95.77 | 17.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 93.42 | 17.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 94.08 | 17.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 93.38 | 17.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 94.48 | 17.4 | 0.00 | 0 | 22,500 | 0 |
| 29 Aug | 94.11 | 17.4 | -2.25 | 33,750 | 22,500 | 22,500 |
| 28 Aug | 94.66 | 19.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 95.50 | 19.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 95.94 | 19.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 95.85 | 19.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 95.01 | 19.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 94.92 | 19.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 95.55 | 19.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 96.29 | 19.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 95.87 | 19.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 92.73 | 19.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 94.81 | 19.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 99.48 | 19.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 98.69 | 19.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 96.98 | 19.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 92.09 | 19.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 92.50 | 19.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 98.00 | 19.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 101.52 | 19.65 | 19.65 | 0 | 0 | 0 |
| 31 Jul | 101.73 | 0 | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 112.5 expiring on 26SEP2024
Delta for 112.5 PE is -
Historical price for 112.5 PE is as follows
On 16 Sept GMRINFRA was trading at 97.13. The strike last trading price was 17.4, 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 17.4, 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 17.4, 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 17.4, 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 17.4, 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 17.4, 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 17.4, 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 17.4, 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 17.4, 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 Sept GMRINFRA was trading at 94.08. The strike last trading price was 17.4, 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 Sept GMRINFRA was trading at 93.38. The strike last trading price was 17.4, 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 Aug GMRINFRA was trading at 94.48. The strike last trading price was 17.4, 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 0
On 29 Aug GMRINFRA was trading at 94.11. The strike last trading price was 17.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 19.65, 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 27 Aug GMRINFRA was trading at 95.50. The strike last trading price was 19.65, 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 26 Aug GMRINFRA was trading at 95.94. The strike last trading price was 19.65, 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 23 Aug GMRINFRA was trading at 95.85. The strike last trading price was 19.65, 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 22 Aug GMRINFRA was trading at 95.01. The strike last trading price was 19.65, 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 21 Aug GMRINFRA was trading at 94.92. The strike last trading price was 19.65, 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 20 Aug GMRINFRA was trading at 95.55. The strike last trading price was 19.65, 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 Aug GMRINFRA was trading at 96.29. The strike last trading price was 19.65, 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 16 Aug GMRINFRA was trading at 95.87. The strike last trading price was 19.65, 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 14 Aug GMRINFRA was trading at 92.73. The strike last trading price was 19.65, 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 13 Aug GMRINFRA was trading at 94.81. The strike last trading price was 19.65, 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 9 Aug GMRINFRA was trading at 99.48. The strike last trading price was 19.65, 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 8 Aug GMRINFRA was trading at 98.69. The strike last trading price was 19.65, 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 7 Aug GMRINFRA was trading at 96.98. The strike last trading price was 19.65, 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 6 Aug GMRINFRA was trading at 92.09. The strike last trading price was 19.65, 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 5 Aug GMRINFRA was trading at 92.50. The strike last trading price was 19.65, 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 2 Aug GMRINFRA was trading at 98.00. The strike last trading price was 19.65, 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 1 Aug GMRINFRA was trading at 101.52. The strike last trading price was 19.65, which was 19.65 higher 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 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