`
[--[65.84.65.76]--]
GMRINFRA
Gmr Airports Infra Ltd

76.65 0.64 (0.84%)

Back to Option Chain


Historical option data for GMRINFRA

14 Nov 2024 12:11 PM IST
GMRINFRA 28NOV2024 70 CE
Delta: 0.84
Vega: 0.04
Theta: -0.08
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 76.67 7.6 1.10 50.52 9.5 1 141.5
13 Nov 76.01 6.5 -2.50 27.11 24.5 -6.5 141
12 Nov 78.22 9 -1.95 54.98 5.5 0 147.5
11 Nov 79.49 10.95 0.00 0.00 0 0 0
8 Nov 80.29 10.95 -0.55 58.07 5 0 147.5
7 Nov 80.89 11.5 -0.30 40.85 11.5 3.5 147
6 Nov 81.62 11.8 2.50 - 34.5 17 140
5 Nov 78.46 9.3 0.55 20.90 17 14 122.5
4 Nov 77.94 8.75 -1.95 42.27 90 67.5 109.5
1 Nov 79.99 10.7 0.00 0.00 0 1 0
31 Oct 79.32 10.7 -1.15 - 1 0 41
30 Oct 80.77 11.85 0.85 - 15 7 41
29 Oct 79.48 11 1.25 - 11 8 33
28 Oct 77.94 9.75 -0.75 - 15 14 24
25 Oct 78.82 10.5 -3.25 - 8 1 10
24 Oct 82.52 13.75 0.00 - 1 0 8
23 Oct 82.23 13.75 1.70 - 5 4 7
22 Oct 80.39 12.05 12.05 - 3 2 2
19 Sept 92.65 0 0.00 - 0 0 0
18 Sept 94.05 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
4 Sept 93.42 0 0.00 - 0 0 0
3 Sept 94.08 0 0.00 - 0 0 0
2 Sept 93.38 0 - 0 0 0


For Gmr Airports Infra Ltd - strike price 70 expiring on 28NOV2024

Delta for 70 CE is 0.84

Historical price for 70 CE is as follows

On 14 Nov GMRINFRA was trading at 76.67. The strike last trading price was 7.6, which was 1.10 higher than the previous day. The implied volatity was 50.52, the open interest changed by 2 which increased total open position to 283


On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 6.5, which was -2.50 lower than the previous day. The implied volatity was 27.11, the open interest changed by -13 which decreased total open position to 282


On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 9, which was -1.95 lower than the previous day. The implied volatity was 54.98, the open interest changed by 0 which decreased total open position to 295


On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 10.95, 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 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 10.95, which was -0.55 lower than the previous day. The implied volatity was 58.07, the open interest changed by 0 which decreased total open position to 295


On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 11.5, which was -0.30 lower than the previous day. The implied volatity was 40.85, the open interest changed by 7 which increased total open position to 294


On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 11.8, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 280


On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 9.3, which was 0.55 higher than the previous day. The implied volatity was 20.90, the open interest changed by 28 which increased total open position to 245


On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 8.75, which was -1.95 lower than the previous day. The implied volatity was 42.27, the open interest changed by 135 which increased total open position to 219


On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 10.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 10.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct GMRINFRA was trading at 80.77. 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 which decreased total open position to


On 29 Oct GMRINFRA was trading at 79.48. The strike last trading price was 11, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct GMRINFRA was trading at 77.94. The strike last trading price was 9.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct GMRINFRA was trading at 78.82. The strike last trading price was 10.5, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct GMRINFRA was trading at 82.52. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct GMRINFRA was trading at 82.23. The strike last trading price was 13.75, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct GMRINFRA was trading at 80.39. The strike last trading price was 12.05, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept GMRINFRA was trading at 92.65. 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 which decreased total open position to


On 18 Sept GMRINFRA was trading at 94.05. 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 which decreased total open position to


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 which decreased total open position to


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 which decreased total open position to


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 which decreased total open position to


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 which decreased total open position to


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 which decreased total open position to


On 4 Sept GMRINFRA was trading at 93.42. 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 which decreased total open position to


On 3 Sept GMRINFRA was trading at 94.08. 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 which decreased total open position to


On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


GMRINFRA 28NOV2024 70 PE
Delta: -0.10
Vega: 0.03
Theta: -0.04
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 76.67 0.3 -0.10 39.30 166 11.5 406
13 Nov 76.01 0.4 0.10 39.45 249 -5 398.5
12 Nov 78.22 0.3 0.10 41.56 92 25.5 385.5
11 Nov 79.49 0.2 -0.05 40.88 29.5 3 359.5
8 Nov 80.29 0.25 0.00 40.82 39.5 -3.5 357
7 Nov 80.89 0.25 0.05 43.05 49.5 -4.5 359.5
6 Nov 81.62 0.2 -0.30 41.90 351 -40 370.5
5 Nov 78.46 0.5 -0.25 43.41 395.5 46 413.5
4 Nov 77.94 0.75 0.20 44.64 524 111.5 370.5
1 Nov 79.99 0.55 0.00 44.64 38.5 17 262
31 Oct 79.32 0.55 0.05 - 175 36 244
30 Oct 80.77 0.5 -0.25 - 317 22 208
29 Oct 79.48 0.75 -0.45 - 204 56 186
28 Oct 77.94 1.2 0.10 - 155 26 129
25 Oct 78.82 1.1 0.45 - 165 81 103
24 Oct 82.52 0.65 -0.05 - 6 4 22
23 Oct 82.23 0.7 -0.35 - 39 8 19
22 Oct 80.39 1.05 1.05 - 13 9 9
19 Sept 92.65 0 0.00 - 0 0 0
18 Sept 94.05 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
4 Sept 93.42 0 0.00 - 0 0 0
3 Sept 94.08 0 0.00 - 0 0 0
2 Sept 93.38 0 - 0 0 0


For Gmr Airports Infra Ltd - strike price 70 expiring on 28NOV2024

Delta for 70 PE is -0.10

Historical price for 70 PE is as follows

On 14 Nov GMRINFRA was trading at 76.67. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 39.30, the open interest changed by 23 which increased total open position to 812


On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was 39.45, the open interest changed by -10 which decreased total open position to 797


On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was 41.56, the open interest changed by 51 which increased total open position to 771


On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 40.88, the open interest changed by 6 which increased total open position to 719


On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 40.82, the open interest changed by -7 which decreased total open position to 714


On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 43.05, the open interest changed by -9 which decreased total open position to 719


On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 0.2, which was -0.30 lower than the previous day. The implied volatity was 41.90, the open interest changed by -80 which decreased total open position to 741


On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 43.41, the open interest changed by 92 which increased total open position to 827


On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was 44.64, the open interest changed by 223 which increased total open position to 741


On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 44.64, the open interest changed by 34 which increased total open position to 524


On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct GMRINFRA was trading at 80.77. 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 which decreased total open position to


On 29 Oct GMRINFRA was trading at 79.48. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct GMRINFRA was trading at 77.94. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct GMRINFRA was trading at 78.82. The strike last trading price was 1.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct GMRINFRA was trading at 82.52. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct GMRINFRA was trading at 82.23. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct GMRINFRA was trading at 80.39. The strike last trading price was 1.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept GMRINFRA was trading at 92.65. 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 which decreased total open position to


On 18 Sept GMRINFRA was trading at 94.05. 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 which decreased total open position to


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 which decreased total open position to


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 which decreased total open position to


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 which decreased total open position to


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 which decreased total open position to


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 which decreased total open position to


On 4 Sept GMRINFRA was trading at 93.42. 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 which decreased total open position to


On 3 Sept GMRINFRA was trading at 94.08. 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 which decreased total open position to


On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to