`
[--[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 75 CE
Delta: 0.70
Vega: 0.05
Theta: -0.06
Gamma: 0.09
Date Close Ltp Change IV Volume Change OI OI
14 Nov 76.67 2.7 0.10 25.64 177 -2.5 152.5
13 Nov 76.01 2.6 -1.40 29.47 155 19 155
12 Nov 78.22 4 -1.45 30.37 31 7 138.5
11 Nov 79.49 5.45 -0.50 32.84 14 -0.5 131.5
8 Nov 80.29 5.95 -1.10 36.47 11.5 -3 132
7 Nov 80.89 7.05 -0.40 37.36 16 -1 137
6 Nov 81.62 7.45 2.00 31.35 163 -42.5 138.5
5 Nov 78.46 5.45 0.50 36.09 199 8.5 182.5
4 Nov 77.94 4.95 -1.60 40.26 162 36 174
1 Nov 79.99 6.55 0.00 36.44 1 0 139
31 Oct 79.32 6.55 -1.05 - 87 19 106
30 Oct 80.77 7.6 0.90 - 112 -54 87
29 Oct 79.48 6.7 0.60 - 124 75 137
28 Oct 77.94 6.1 -0.50 - 56 24 64
25 Oct 78.82 6.6 -2.60 - 28 22 40
24 Oct 82.52 9.2 0.15 - 9 7 18
23 Oct 82.23 9.05 1.05 - 12 3 9
22 Oct 80.39 8 -14.25 - 6 4 4
21 Oct 82.96 22.25 22.25 - 0 0 0
19 Sept 92.65 0 0.00 - 0 0 0
18 Sept 94.05 0 0.00 - 0 0 0
17 Sept 95.68 0 0.00 - 0 0 0
16 Sept 97.13 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
5 Sept 95.77 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 75 expiring on 28NOV2024

Delta for 75 CE is 0.70

Historical price for 75 CE is as follows

On 14 Nov GMRINFRA was trading at 76.67. The strike last trading price was 2.7, which was 0.10 higher than the previous day. The implied volatity was 25.64, the open interest changed by -5 which decreased total open position to 305


On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 2.6, which was -1.40 lower than the previous day. The implied volatity was 29.47, the open interest changed by 38 which increased total open position to 310


On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 4, which was -1.45 lower than the previous day. The implied volatity was 30.37, the open interest changed by 14 which increased total open position to 277


On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 5.45, which was -0.50 lower than the previous day. The implied volatity was 32.84, the open interest changed by -1 which decreased total open position to 263


On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 5.95, which was -1.10 lower than the previous day. The implied volatity was 36.47, the open interest changed by -6 which decreased total open position to 264


On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 7.05, which was -0.40 lower than the previous day. The implied volatity was 37.36, the open interest changed by -2 which decreased total open position to 274


On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 7.45, which was 2.00 higher than the previous day. The implied volatity was 31.35, the open interest changed by -85 which decreased total open position to 277


On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 5.45, which was 0.50 higher than the previous day. The implied volatity was 36.09, the open interest changed by 17 which increased total open position to 365


On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 4.95, which was -1.60 lower than the previous day. The implied volatity was 40.26, the open interest changed by 72 which increased total open position to 348


On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was 36.44, the open interest changed by 0 which decreased total open position to 278


On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 6.55, which was -1.05 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 7.6, which was 0.90 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 6.7, which was 0.60 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 6.1, which was -0.50 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 6.6, which was -2.60 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 9.2, 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 23 Oct GMRINFRA was trading at 82.23. The strike last trading price was 9.05, 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 22 Oct GMRINFRA was trading at 80.39. The strike last trading price was 8, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct GMRINFRA was trading at 82.96. The strike last trading price was 22.25, which was 22.25 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 17 Sept GMRINFRA was trading at 95.68. 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 16 Sept GMRINFRA was trading at 97.13. 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 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 5 Sept GMRINFRA was trading at 95.77. 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 75 PE
Delta: -0.34
Vega: 0.06
Theta: -0.06
Gamma: 0.07
Date Close Ltp Change IV Volume Change OI OI
14 Nov 76.67 1.2 -0.35 34.19 412 56 516
13 Nov 76.01 1.55 0.70 35.92 676.5 79 458
12 Nov 78.22 0.85 0.20 32.85 349 -1.5 380
11 Nov 79.49 0.65 -0.05 34.39 145 -1.5 381
8 Nov 80.29 0.7 0.05 34.16 428.5 8 384
7 Nov 80.89 0.65 0.10 36.61 360 -11.5 375.5
6 Nov 81.62 0.55 -0.95 36.17 562.5 10.5 388
5 Nov 78.46 1.5 -0.35 41.81 478.5 33 383.5
4 Nov 77.94 1.85 0.50 40.84 467 -22.5 355
1 Nov 79.99 1.35 -0.05 40.97 25 3.5 378.5
31 Oct 79.32 1.4 0.20 - 518 68 378
30 Oct 80.77 1.2 -0.45 - 279 79 308
29 Oct 79.48 1.65 -0.90 - 177 55 228
28 Oct 77.94 2.55 0.45 - 211 40 173
25 Oct 78.82 2.1 0.70 - 179 54 133
24 Oct 82.52 1.4 -0.15 - 51 9 79
23 Oct 82.23 1.55 -0.30 - 85 30 72
22 Oct 80.39 1.85 0.50 - 55 26 40
21 Oct 82.96 1.35 -0.45 - 19 12 12
19 Sept 92.65 1.8 0.00 - 0 0 0
18 Sept 94.05 1.8 0.00 - 0 0 0
17 Sept 95.68 1.8 0.00 - 0 0 0
16 Sept 97.13 1.8 0.00 - 0 0 0
12 Sept 93.89 1.8 0.00 - 0 0 0
11 Sept 92.54 1.8 0.00 - 0 0 0
10 Sept 92.58 1.8 0.00 - 0 0 0
9 Sept 90.89 1.8 1.80 - 0 0 0
6 Sept 91.03 0 0.00 - 0 0 0
5 Sept 95.77 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 75 expiring on 28NOV2024

Delta for 75 PE is -0.34

Historical price for 75 PE is as follows

On 14 Nov GMRINFRA was trading at 76.67. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 34.19, the open interest changed by 112 which increased total open position to 1032


On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 1.55, which was 0.70 higher than the previous day. The implied volatity was 35.92, the open interest changed by 158 which increased total open position to 916


On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was 32.85, the open interest changed by -3 which decreased total open position to 760


On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 34.39, the open interest changed by -3 which decreased total open position to 762


On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 34.16, the open interest changed by 16 which increased total open position to 768


On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was 36.61, the open interest changed by -23 which decreased total open position to 751


On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 0.55, which was -0.95 lower than the previous day. The implied volatity was 36.17, the open interest changed by 21 which increased total open position to 776


On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 41.81, the open interest changed by 66 which increased total open position to 767


On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 1.85, which was 0.50 higher than the previous day. The implied volatity was 40.84, the open interest changed by -45 which decreased total open position to 710


On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 40.97, the open interest changed by 7 which increased total open position to 757


On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 1.4, 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 30 Oct GMRINFRA was trading at 80.77. The strike last trading price was 1.2, 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 29 Oct GMRINFRA was trading at 79.48. The strike last trading price was 1.65, which was -0.90 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 2.55, 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 25 Oct GMRINFRA was trading at 78.82. The strike last trading price was 2.1, which was 0.70 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 1.4, which was -0.15 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 1.55, 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 22 Oct GMRINFRA was trading at 80.39. The strike last trading price was 1.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct GMRINFRA was trading at 82.96. The strike last trading price was 1.35, 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 19 Sept GMRINFRA was trading at 92.65. The strike last trading price was 1.8, 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 1.8, 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 17 Sept GMRINFRA was trading at 95.68. The strike last trading price was 1.8, 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 16 Sept GMRINFRA was trading at 97.13. The strike last trading price was 1.8, 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 1.8, 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 1.8, 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 1.8, 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 1.8, which was 1.80 higher 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 5 Sept GMRINFRA was trading at 95.77. 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