GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
21 Nov 2024 04:11 PM IST
| GMRINFRA 28NOV2024 73 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.03
Theta: -0.13
Gamma: 0.05
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 76.85 | 4.65 | -0.20 | 51.39 | 2 | 0 | 1.5 | |||
| 20 Nov | 80.53 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 80.53 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 78.01 | 4.85 | 0.00 | 0.00 | 0 | 1.5 | 0 | |||
| 14 Nov | 76.81 | 4.85 | -17.90 | 38.63 | 3 | 1.5 | 1.5 | |||
| 13 Nov | 76.01 | 22.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 78.22 | 22.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 79.49 | 22.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 80.29 | 22.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 80.89 | 22.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 81.62 | 22.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 78.46 | 22.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 77.94 | 22.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 79.99 | 22.75 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 79.32 | 22.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 80.77 | 22.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 79.48 | 22.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 77.94 | 22.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 78.82 | 22.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 82.52 | 22.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 82.23 | 22.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 80.39 | 22.75 | - | 0 | 0 | 0 | ||||
For Gmr Airports Infra Ltd - strike price 73 expiring on 28NOV2024
Delta for 73 CE is 0.78
Historical price for 73 CE is as follows
On 21 Nov GMRINFRA was trading at 76.85. The strike last trading price was 4.65, which was -0.20 lower than the previous day. The implied volatity was 51.39, the open interest changed by 0 which decreased total open position to 3
On 20 Nov GMRINFRA was trading at 80.53. The strike last trading price was 4.85, 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 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 4.85, 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 18 Nov GMRINFRA was trading at 78.01. The strike last trading price was 4.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 14 Nov GMRINFRA was trading at 76.81. The strike last trading price was 4.85, which was -17.90 lower than the previous day. The implied volatity was 38.63, the open interest changed by 3 which increased total open position to 3
On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 22.75, 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 Nov GMRINFRA was trading at 78.22. The strike last trading price was 22.75, 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 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 22.75, 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 Nov GMRINFRA was trading at 80.29. The strike last trading price was 22.75, 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 Nov GMRINFRA was trading at 80.89. The strike last trading price was 22.75, 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 Nov GMRINFRA was trading at 81.62. The strike last trading price was 22.75, 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 Nov GMRINFRA was trading at 78.46. The strike last trading price was 22.75, 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 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 22.75, 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 Nov GMRINFRA was trading at 79.99. The strike last trading price was 22.75, 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 Oct GMRINFRA was trading at 79.32. The strike last trading price was 22.75, 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 30 Oct GMRINFRA was trading at 80.77. The strike last trading price was 22.75, 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 29 Oct GMRINFRA was trading at 79.48. The strike last trading price was 22.75, 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 28 Oct GMRINFRA was trading at 77.94. The strike last trading price was 22.75, 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 25 Oct GMRINFRA was trading at 78.82. The strike last trading price was 22.75, 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 24 Oct GMRINFRA was trading at 82.52. The strike last trading price was 22.75, 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 22.75, 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 22 Oct GMRINFRA was trading at 80.39. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GMRINFRA 28NOV2024 73 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.03
Theta: -0.13
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 76.85 | 0.85 | 0.55 | 55.75 | 436.5 | 12.5 | 71 |
| 20 Nov | 80.53 | 0.3 | 0.00 | 49.03 | 93.5 | 13 | 58.5 |
| 19 Nov | 80.53 | 0.3 | -0.10 | 49.03 | 93.5 | 13 | 58.5 |
| 18 Nov | 78.01 | 0.4 | -0.25 | 40.52 | 89.5 | 17 | 45.5 |
| 14 Nov | 76.81 | 0.65 | -0.25 | 35.66 | 175.5 | -12.5 | 28 |
| 13 Nov | 76.01 | 0.9 | 0.40 | 36.57 | 225 | 19 | 42 |
| 12 Nov | 78.22 | 0.5 | 0.10 | 35.00 | 74 | -1.5 | 27 |
| 11 Nov | 79.49 | 0.4 | 0.00 | 36.82 | 29.5 | 2.5 | 23 |
| 8 Nov | 80.29 | 0.4 | 0.00 | 35.19 | 15 | -3 | 20 |
| 7 Nov | 80.89 | 0.4 | 0.00 | 38.02 | 11 | -2 | 23 |
| 6 Nov | 81.62 | 0.4 | -0.60 | 39.39 | 79 | -2 | 26 |
| 5 Nov | 78.46 | 1 | -0.25 | 42.48 | 81.5 | -7 | 27.5 |
| 4 Nov | 77.94 | 1.25 | 0.30 | 41.41 | 119.5 | 14.5 | 34.5 |
| 1 Nov | 79.99 | 0.95 | 0.00 | 42.34 | 1 | 0.5 | 20.5 |
| 31 Oct | 79.32 | 0.95 | 0.15 | - | 9 | 3 | 18 |
| 30 Oct | 80.77 | 0.8 | -0.30 | - | 18 | -1 | 13 |
| 29 Oct | 79.48 | 1.1 | -0.55 | - | 36 | 3 | 13 |
| 28 Oct | 77.94 | 1.65 | -0.05 | - | 14 | 8 | 11 |
| 25 Oct | 78.82 | 1.7 | 0.75 | - | 13 | 1 | 3 |
| 24 Oct | 82.52 | 0.95 | 0.20 | - | 3 | 2 | 2 |
| 23 Oct | 82.23 | 0.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 80.39 | 0.75 | - | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 73 expiring on 28NOV2024
Delta for 73 PE is -0.24
Historical price for 73 PE is as follows
On 21 Nov GMRINFRA was trading at 76.85. The strike last trading price was 0.85, which was 0.55 higher than the previous day. The implied volatity was 55.75, the open interest changed by 25 which increased total open position to 142
On 20 Nov GMRINFRA was trading at 80.53. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 49.03, the open interest changed by 26 which increased total open position to 117
On 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 49.03, the open interest changed by 26 which increased total open position to 117
On 18 Nov GMRINFRA was trading at 78.01. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 40.52, the open interest changed by 34 which increased total open position to 91
On 14 Nov GMRINFRA was trading at 76.81. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 35.66, the open interest changed by -25 which decreased total open position to 56
On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 0.9, which was 0.40 higher than the previous day. The implied volatity was 36.57, the open interest changed by 38 which increased total open position to 84
On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 35.00, the open interest changed by -3 which decreased total open position to 54
On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 36.82, the open interest changed by 5 which increased total open position to 46
On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 35.19, the open interest changed by -6 which decreased total open position to 40
On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 38.02, the open interest changed by -4 which decreased total open position to 46
On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 0.4, which was -0.60 lower than the previous day. The implied volatity was 39.39, the open interest changed by -4 which decreased total open position to 52
On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 42.48, the open interest changed by -14 which decreased total open position to 55
On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 1.25, which was 0.30 higher than the previous day. The implied volatity was 41.41, the open interest changed by 29 which increased total open position to 69
On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 42.34, the open interest changed by 1 which increased total open position to 41
On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 0.95, which was 0.15 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 0.8, which was -0.30 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 1.1, which was -0.55 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 1.65, 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 25 Oct GMRINFRA was trading at 78.82. The strike last trading price was 1.7, which was 0.75 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 0.95, which was 0.20 higher 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 0.75, 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 22 Oct GMRINFRA was trading at 80.39. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
