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

76.47 0.46 (0.61%)

Back to Option Chain


Historical option data for GMRINFRA

14 Nov 2024 12:01 PM IST
GMRINFRA 28NOV2024 74 CE
Delta: 0.68
Vega: 0.05
Theta: -0.09
Gamma: 0.06
Date Close Ltp Change IV Volume Change OI OI
14 Nov 76.42 4.05 0.90 41.81 30 4 12
13 Nov 76.01 3.15 -1.65 27.49 4 1.5 8
12 Nov 78.22 4.8 -1.05 31.10 10 4 6
11 Nov 79.49 5.85 0.00 0.00 0 0 0
8 Nov 80.29 5.85 0.00 0.00 0 0 0
7 Nov 80.89 5.85 0.00 0.00 0 0 0
6 Nov 81.62 5.85 0.00 0.00 0 2 0
5 Nov 78.46 5.85 -16.05 29.74 6 2.5 2.5
4 Nov 77.94 21.9 0.00 - 0 0 0
1 Nov 79.99 21.9 0.00 - 0 0 0
31 Oct 79.32 21.9 0.00 - 0 0 0
30 Oct 80.77 21.9 0.00 - 0 0 0
29 Oct 79.48 21.9 0.00 - 0 0 0
28 Oct 77.94 21.9 0.00 - 0 0 0
25 Oct 78.82 21.9 0.00 - 0 0 0
24 Oct 82.52 21.9 0.00 - 0 0 0
23 Oct 82.23 21.9 0.00 - 0 0 0
22 Oct 80.39 21.9 - 0 0 0


For Gmr Airports Infra Ltd - strike price 74 expiring on 28NOV2024

Delta for 74 CE is 0.68

Historical price for 74 CE is as follows

On 14 Nov GMRINFRA was trading at 76.42. The strike last trading price was 4.05, which was 0.90 higher than the previous day. The implied volatity was 41.81, the open interest changed by 8 which increased total open position to 24


On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 3.15, which was -1.65 lower than the previous day. The implied volatity was 27.49, the open interest changed by 3 which increased total open position to 16


On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 4.8, which was -1.05 lower than the previous day. The implied volatity was 31.10, the open interest changed by 8 which increased total open position to 12


On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 5.85, 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 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 5.85, 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 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 5.85, 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 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 5.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 5.85, which was -16.05 lower than the previous day. The implied volatity was 29.74, the open interest changed by 5 which increased total open position to 5


On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 21.9, 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 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 21.9, 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 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


GMRINFRA 28NOV2024 74 PE
Delta: -0.29
Vega: 0.05
Theta: -0.06
Gamma: 0.07
Date Close Ltp Change IV Volume Change OI OI
14 Nov 76.42 0.95 -0.20 34.30 135 3 71
13 Nov 76.01 1.15 0.50 35.46 264 24 69.5
12 Nov 78.22 0.65 0.15 33.84 60 8.5 57
11 Nov 79.49 0.5 0.00 35.34 41 -1.5 48.5
8 Nov 80.29 0.5 0.05 33.92 84 5 50.5
7 Nov 80.89 0.45 -0.05 35.82 34 -5.5 45.5
6 Nov 81.62 0.5 -0.70 38.49 131 -10 51
5 Nov 78.46 1.2 -0.30 41.65 76.5 9.5 61.5
4 Nov 77.94 1.5 0.35 40.70 86.5 19.5 52
1 Nov 79.99 1.15 -0.05 41.89 4.5 -2 32
31 Oct 79.32 1.2 0.25 - 46 8 35
30 Oct 80.77 0.95 -0.40 - 23 10 28
29 Oct 79.48 1.35 -0.75 - 36 11 19
28 Oct 77.94 2.1 1.25 - 10 8 8
25 Oct 78.82 0.85 0.00 - 0 0 0
24 Oct 82.52 0.85 0.00 - 0 0 0
23 Oct 82.23 0.85 0.00 - 0 0 0
22 Oct 80.39 0.85 - 0 0 0


For Gmr Airports Infra Ltd - strike price 74 expiring on 28NOV2024

Delta for 74 PE is -0.29

Historical price for 74 PE is as follows

On 14 Nov GMRINFRA was trading at 76.42. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 34.30, the open interest changed by 6 which increased total open position to 142


On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 1.15, which was 0.50 higher than the previous day. The implied volatity was 35.46, the open interest changed by 48 which increased total open position to 139


On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 33.84, the open interest changed by 17 which increased total open position to 114


On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 35.34, the open interest changed by -3 which decreased total open position to 97


On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 33.92, the open interest changed by 10 which increased total open position to 101


On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 35.82, the open interest changed by -11 which decreased total open position to 91


On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 0.5, which was -0.70 lower than the previous day. The implied volatity was 38.49, the open interest changed by -20 which decreased total open position to 102


On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was 41.65, the open interest changed by 19 which increased total open position to 123


On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 1.5, which was 0.35 higher than the previous day. The implied volatity was 40.70, the open interest changed by 39 which increased total open position to 104


On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 41.89, the open interest changed by -4 which decreased total open position to 64


On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 1.2, which was 0.25 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 0.95, which was -0.40 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 1.35, 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 28 Oct GMRINFRA was trading at 77.94. The strike last trading price was 2.1, 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 25 Oct GMRINFRA was trading at 78.82. The strike last trading price was 0.85, 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 0.85, 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 0.85, 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 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to