GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
16 Sep 2024 04:11 PM IST
| GMRINFRA 75 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 97.13 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 96.03 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 93.89 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 92.54 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 92.58 | 15.75 | 0.00 | 0 | 11,250 | 0 | ||||
| 9 Sept | 90.89 | 15.75 | -11.25 | 11,250 | 0 | 0 | ||||
| 6 Sept | 91.03 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 95.77 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 93.42 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 94.08 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 93.38 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 94.48 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 94.11 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 94.66 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 95.50 | 27 | 27.00 | 0 | 0 | 0 | ||||
| 23 Jul | 94.13 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 94.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 91.94 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 96.91 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 98.09 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jul | 97.74 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 98.72 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 97.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 98.57 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 98.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 96.23 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 96.83 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 96.54 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 95.87 | 0 | 0 | 0 | 0 | |||||
For Gmr Airports Infra Ltd - strike price 75 expiring on 26SEP2024
Delta for 75 CE is -
Historical price for 75 CE is as follows
On 16 Sept GMRINFRA was trading at 97.13. 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 Sept GMRINFRA was trading at 96.03. 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 Sept GMRINFRA was trading at 93.89. 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 11 Sept GMRINFRA was trading at 92.54. 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 10 Sept GMRINFRA was trading at 92.58. 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 11250 which increased total open position to 0
On 9 Sept GMRINFRA was trading at 90.89. The strike last trading price was 15.75, which was -11.25 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 27, 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 27, 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 27, 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 27, 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 27, 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 27, 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 Aug GMRINFRA was trading at 94.11. The strike last trading price was 27, 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 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 27, 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 27, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul GMRINFRA was trading at 94.13. 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 0 which decreased total open position to 0
On 22 Jul GMRINFRA was trading at 94.00. 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 0 which decreased total open position to 0
On 19 Jul GMRINFRA was trading at 91.94. 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 0 which decreased total open position to 0
On 16 Jul GMRINFRA was trading at 96.91. 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 0 which decreased total open position to 0
On 15 Jul GMRINFRA was trading at 98.09. 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 0 which decreased total open position to 0
On 12 Jul GMRINFRA was trading at 97.74. 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 0 which decreased total open position to 0
On 11 Jul GMRINFRA was trading at 98.72. 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 0 which decreased total open position to 0
On 10 Jul GMRINFRA was trading at 97.55. 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 0 which decreased total open position to 0
On 9 Jul GMRINFRA was trading at 98.57. 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 0 which decreased total open position to 0
On 8 Jul GMRINFRA was trading at 98.90. 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 0 which decreased total open position to 0
On 5 Jul GMRINFRA was trading at 96.23. 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 0 which decreased total open position to 0
On 4 Jul GMRINFRA was trading at 96.83. 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 0 which decreased total open position to 0
On 3 Jul GMRINFRA was trading at 96.54. 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 0 which decreased total open position to 0
On 2 Jul GMRINFRA was trading at 95.87. 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 75 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 97.13 | 0.05 | 0.00 | 11,250 | 0 | 9,22,500 |
| 13 Sept | 96.03 | 0.05 | 0.00 | 5,96,250 | -3,26,250 | 9,90,000 |
| 12 Sept | 93.89 | 0.05 | -0.05 | 2,70,000 | -22,500 | 13,16,250 |
| 11 Sept | 92.54 | 0.1 | 0.00 | 7,76,250 | -1,01,250 | 13,38,750 |
| 10 Sept | 92.58 | 0.1 | -0.05 | 11,58,750 | 2,58,750 | 14,40,000 |
| 9 Sept | 90.89 | 0.15 | -0.15 | 28,01,250 | -6,18,750 | 12,03,750 |
| 6 Sept | 91.03 | 0.3 | 0.15 | 8,55,000 | 1,12,500 | 18,00,000 |
| 5 Sept | 95.77 | 0.15 | 0.00 | 5,62,500 | -1,57,500 | 16,65,000 |
| 4 Sept | 93.42 | 0.15 | 0.00 | 67,500 | 11,250 | 17,88,750 |
| 3 Sept | 94.08 | 0.15 | -0.05 | 2,02,500 | 11,250 | 17,88,750 |
| 2 Sept | 93.38 | 0.2 | 0.05 | 8,32,500 | -1,80,000 | 17,88,750 |
| 30 Aug | 94.48 | 0.15 | -0.15 | 6,30,000 | 1,46,250 | 19,68,750 |
| 29 Aug | 94.11 | 0.3 | 0.05 | 7,42,500 | 3,48,750 | 18,11,250 |
| 28 Aug | 94.66 | 0.25 | -0.10 | 9,22,500 | 7,76,250 | 14,51,250 |
| 27 Aug | 95.50 | 0.35 | 0.35 | 6,86,250 | 4,38,750 | 4,38,750 |
| 23 Jul | 94.13 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 94.00 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 91.94 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 96.91 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 98.09 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 97.74 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 98.72 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 97.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 98.57 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 98.90 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 96.23 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 96.83 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 96.54 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 95.87 | 0 | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 75 expiring on 26SEP2024
Delta for 75 PE is -
Historical price for 75 PE is as follows
On 16 Sept GMRINFRA was trading at 97.13. The strike last trading price was 0.05, 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 922500
On 13 Sept GMRINFRA was trading at 96.03. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -326250 which decreased total open position to 990000
On 12 Sept GMRINFRA was trading at 93.89. The strike last trading price was 0.05, 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 1316250
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 -101250 which decreased total open position to 1338750
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 258750 which increased total open position to 1440000
On 9 Sept GMRINFRA was trading at 90.89. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -618750 which decreased total open position to 1203750
On 6 Sept GMRINFRA was trading at 91.03. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 1800000
On 5 Sept GMRINFRA was trading at 95.77. 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 -157500 which decreased total open position to 1665000
On 4 Sept GMRINFRA was trading at 93.42. 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 11250 which increased total open position to 1788750
On 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 1788750
On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -180000 which decreased total open position to 1788750
On 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 146250 which increased total open position to 1968750
On 29 Aug GMRINFRA was trading at 94.11. 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 348750 which increased total open position to 1811250
On 28 Aug GMRINFRA was trading at 94.66. 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 776250 which increased total open position to 1451250
On 27 Aug GMRINFRA was trading at 95.50. The strike last trading price was 0.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 438750 which increased total open position to 438750
On 23 Jul GMRINFRA was trading at 94.13. 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 0 which decreased total open position to 0
On 22 Jul GMRINFRA was trading at 94.00. 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 0 which decreased total open position to 0
On 19 Jul GMRINFRA was trading at 91.94. 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 0 which decreased total open position to 0
On 16 Jul GMRINFRA was trading at 96.91. 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 0 which decreased total open position to 0
On 15 Jul GMRINFRA was trading at 98.09. 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 0 which decreased total open position to 0
On 12 Jul GMRINFRA was trading at 97.74. 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 0 which decreased total open position to 0
On 11 Jul GMRINFRA was trading at 98.72. 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 0 which decreased total open position to 0
On 10 Jul GMRINFRA was trading at 97.55. 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 0 which decreased total open position to 0
On 9 Jul GMRINFRA was trading at 98.57. 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 0 which decreased total open position to 0
On 8 Jul GMRINFRA was trading at 98.90. 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 0 which decreased total open position to 0
On 5 Jul GMRINFRA was trading at 96.23. 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 0 which decreased total open position to 0
On 4 Jul GMRINFRA was trading at 96.83. 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 0 which decreased total open position to 0
On 3 Jul GMRINFRA was trading at 96.54. 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 0 which decreased total open position to 0
On 2 Jul GMRINFRA was trading at 95.87. 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