`
[--[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 11:51 AM IST
GMRINFRA 28NOV2024 79 CE
Delta: 0.32
Vega: 0.05
Theta: -0.07
Gamma: 0.08
Date Close Ltp Change IV Volume Change OI OI
14 Nov 76.29 0.95 0.00 31.51 368.5 -31 132.5
13 Nov 76.01 0.95 -0.60 31.49 717.5 26.5 165.5
12 Nov 78.22 1.55 -1.10 28.77 272 26 140.5
11 Nov 79.49 2.65 -0.45 33.02 155 17.5 114
8 Nov 80.29 3.1 -0.50 33.60 76 9 96.5
7 Nov 80.89 3.6 -0.65 29.22 51.5 -1 88
6 Nov 81.62 4.25 1.25 30.18 288 -19.5 89
5 Nov 78.46 3 0.30 35.85 452.5 28.5 110
4 Nov 77.94 2.7 -1.10 38.81 203 22.5 82
1 Nov 79.99 3.8 0.00 34.71 2 1 60
31 Oct 79.32 3.8 -0.60 - 67 17 58
30 Oct 80.77 4.4 0.30 - 43 3 41
29 Oct 79.48 4.1 0.40 - 76 4 38
28 Oct 77.94 3.7 -0.50 - 60 26 39
25 Oct 78.82 4.2 -1.40 - 15 12 13
24 Oct 82.52 5.6 0.00 - 0 1 0
23 Oct 82.23 5.6 -12.15 - 1 0 0
22 Oct 80.39 17.75 0.00 - 0 0 0
21 Oct 82.96 17.75 - 0 0 0


For Gmr Airports Infra Ltd - strike price 79 expiring on 28NOV2024

Delta for 79 CE is 0.32

Historical price for 79 CE is as follows

On 14 Nov GMRINFRA was trading at 76.29. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 31.51, the open interest changed by -62 which decreased total open position to 265


On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 0.95, which was -0.60 lower than the previous day. The implied volatity was 31.49, the open interest changed by 53 which increased total open position to 331


On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 1.55, which was -1.10 lower than the previous day. The implied volatity was 28.77, the open interest changed by 52 which increased total open position to 281


On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 2.65, which was -0.45 lower than the previous day. The implied volatity was 33.02, the open interest changed by 35 which increased total open position to 228


On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 3.1, which was -0.50 lower than the previous day. The implied volatity was 33.60, the open interest changed by 18 which increased total open position to 193


On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 3.6, which was -0.65 lower than the previous day. The implied volatity was 29.22, the open interest changed by -2 which decreased total open position to 176


On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 4.25, which was 1.25 higher than the previous day. The implied volatity was 30.18, the open interest changed by -39 which decreased total open position to 178


On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 3, which was 0.30 higher than the previous day. The implied volatity was 35.85, the open interest changed by 57 which increased total open position to 220


On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 2.7, which was -1.10 lower than the previous day. The implied volatity was 38.81, the open interest changed by 45 which increased total open position to 164


On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 3.8, which was 0.00 lower than the previous day. The implied volatity was 34.71, the open interest changed by 2 which increased total open position to 120


On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 3.8, which was -0.60 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 4.4, which was 0.30 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 4.1, which was 0.40 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 3.7, 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 4.2, which was -1.40 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 5.6, 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 5.6, which was -12.15 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 17.75, 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 21 Oct GMRINFRA was trading at 82.96. The strike last trading price was 17.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


GMRINFRA 28NOV2024 79 PE
Delta: -0.67
Vega: 0.05
Theta: -0.05
Gamma: 0.07
Date Close Ltp Change IV Volume Change OI OI
14 Nov 76.29 3.5 -0.30 34.19 114 -24 93
13 Nov 76.01 3.8 1.35 36.75 188.5 -18 118.5
12 Nov 78.22 2.45 0.65 31.79 298 11.5 149.5
11 Nov 79.49 1.8 -0.10 31.79 256 13 139.5
8 Nov 80.29 1.9 0.40 32.93 179.5 -1 118
7 Nov 80.89 1.5 0.10 32.81 121 1.5 119.5
6 Nov 81.62 1.4 -1.70 34.15 226.5 -12.5 118.5
5 Nov 78.46 3.1 -0.40 41.53 131 16 124
4 Nov 77.94 3.5 0.80 38.41 238 53.5 109
1 Nov 79.99 2.7 -0.15 39.82 7.5 -1 58
31 Oct 79.32 2.85 0.55 - 132 37 60
30 Oct 80.77 2.3 -0.60 - 25 11 26
29 Oct 79.48 2.9 -1.25 - 5 1 14
28 Oct 77.94 4.15 0.05 - 14 6 14
25 Oct 78.82 4.1 1.55 - 28 -6 8
24 Oct 82.52 2.55 -0.15 - 6 2 14
23 Oct 82.23 2.7 -0.70 - 18 8 12
22 Oct 80.39 3.4 0.95 - 7 1 2
21 Oct 82.96 2.45 - 1 0 0


For Gmr Airports Infra Ltd - strike price 79 expiring on 28NOV2024

Delta for 79 PE is -0.67

Historical price for 79 PE is as follows

On 14 Nov GMRINFRA was trading at 76.29. The strike last trading price was 3.5, which was -0.30 lower than the previous day. The implied volatity was 34.19, the open interest changed by -48 which decreased total open position to 186


On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 3.8, which was 1.35 higher than the previous day. The implied volatity was 36.75, the open interest changed by -36 which decreased total open position to 237


On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 2.45, which was 0.65 higher than the previous day. The implied volatity was 31.79, the open interest changed by 23 which increased total open position to 299


On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 1.8, which was -0.10 lower than the previous day. The implied volatity was 31.79, the open interest changed by 26 which increased total open position to 279


On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 1.9, which was 0.40 higher than the previous day. The implied volatity was 32.93, the open interest changed by -2 which decreased total open position to 236


On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was 32.81, the open interest changed by 3 which increased total open position to 239


On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 1.4, which was -1.70 lower than the previous day. The implied volatity was 34.15, the open interest changed by -25 which decreased total open position to 237


On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 3.1, which was -0.40 lower than the previous day. The implied volatity was 41.53, the open interest changed by 32 which increased total open position to 248


On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 3.5, which was 0.80 higher than the previous day. The implied volatity was 38.41, the open interest changed by 107 which increased total open position to 218


On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 2.7, which was -0.15 lower than the previous day. The implied volatity was 39.82, the open interest changed by -2 which decreased total open position to 116


On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 2.85, which was 0.55 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 2.3, which was -0.60 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 2.9, which was -1.25 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 4.15, 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 25 Oct GMRINFRA was trading at 78.82. The strike last trading price was 4.1, which was 1.55 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 2.55, 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 2.7, which was -0.70 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 3.4, which was 0.95 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 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to