GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
06 Sep 2024 04:11 PM IST
| GMRINFRA 80 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 91.03 | 11.65 | -2.05 | 1,91,250 | 1,01,250 | 3,26,250 | ||||
| 5 Sept | 95.77 | 13.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 93.42 | 13.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 94.08 | 13.7 | 0.00 | 0 | 11,250 | 0 | ||||
| 2 Sept | 93.38 | 13.7 | -0.80 | 22,500 | 11,250 | 2,25,000 | ||||
| 30 Aug | 94.48 | 14.5 | 0.00 | 0 | 22,500 | 0 | ||||
| 29 Aug | 94.11 | 14.5 | -1.60 | 1,12,500 | 22,500 | 2,13,750 | ||||
| 28 Aug | 94.66 | 16.1 | 0.10 | 1,91,250 | 1,23,750 | 1,80,000 | ||||
| 27 Aug | 95.50 | 16 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 95.94 | 16 | -2.70 | 11,250 | 0 | 56,250 | ||||
| 23 Aug | 95.85 | 18.7 | 2.00 | 33,750 | 22,500 | 45,000 | ||||
| 22 Aug | 95.01 | 16.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 94.92 | 16.7 | -0.10 | 22,500 | 11,250 | 33,750 | ||||
| 20 Aug | 95.55 | 16.8 | -1.30 | 11,250 | 0 | 11,250 | ||||
|
|
||||||||||
| 19 Aug | 96.29 | 18.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 95.87 | 18.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 92.73 | 18.1 | 0.00 | 0 | 11,250 | 0 | ||||
| 13 Aug | 94.81 | 18.1 | -1.75 | 11,250 | 0 | 0 | ||||
| 12 Aug | 98.02 | 19.85 | 2.70 | 33,750 | 0 | 33,750 | ||||
| 9 Aug | 99.48 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 98.69 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 92.09 | 17.15 | -5.85 | 33,750 | 0 | 67,500 | ||||
| 23 Jul | 94.13 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 94.00 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 91.94 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 96.91 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 98.09 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 97.74 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 98.72 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 97.55 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 98.57 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 98.90 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 96.23 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 96.83 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 96.54 | 23 | 23.00 | 0 | 0 | 0 | ||||
| 2 Jul | 95.87 | 0 | 0 | 0 | 0 | |||||
For Gmr Airports Infra Ltd - strike price 80 expiring on 26SEP2024
Delta for 80 CE is -
Historical price for 80 CE is as follows
On 6 Sept GMRINFRA was trading at 91.03. The strike last trading price was 11.65, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 326250
On 5 Sept GMRINFRA was trading at 95.77. The strike last trading price was 13.7, 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 13.7, 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 13.7, 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 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 13.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 225000
On 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 14.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 0
On 29 Aug GMRINFRA was trading at 94.11. The strike last trading price was 14.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 213750
On 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 16.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 123750 which increased total open position to 180000
On 27 Aug GMRINFRA was trading at 95.50. The strike last trading price was 16, 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 26 Aug GMRINFRA was trading at 95.94. The strike last trading price was 16, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56250
On 23 Aug GMRINFRA was trading at 95.85. The strike last trading price was 18.7, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 45000
On 22 Aug GMRINFRA was trading at 95.01. The strike last trading price was 16.7, 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 21 Aug GMRINFRA was trading at 94.92. The strike last trading price was 16.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 33750
On 20 Aug GMRINFRA was trading at 95.55. The strike last trading price was 16.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 19 Aug GMRINFRA was trading at 96.29. The strike last trading price was 18.1, 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 Aug GMRINFRA was trading at 95.87. The strike last trading price was 18.1, 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 14 Aug GMRINFRA was trading at 92.73. The strike last trading price was 18.1, 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 13 Aug GMRINFRA was trading at 94.81. The strike last trading price was 18.1, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug GMRINFRA was trading at 98.02. The strike last trading price was 19.85, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33750
On 9 Aug GMRINFRA was trading at 99.48. The strike last trading price was 17.15, 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 Aug GMRINFRA was trading at 98.69. The strike last trading price was 17.15, 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 Aug GMRINFRA was trading at 92.09. The strike last trading price was 17.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67500
On 23 Jul GMRINFRA was trading at 94.13. The strike last trading price was 23, 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 23, 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 23, 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 23, 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 23, 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 23, 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 23, 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 23, 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 23, 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 23, 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 23, 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 23, 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 23, which was 23.00 higher 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 80 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 91.03 | 0.55 | 0.40 | 45,22,500 | 6,75,000 | 30,37,500 |
| 5 Sept | 95.77 | 0.15 | -0.10 | 17,43,750 | -2,70,000 | 23,73,750 |
| 4 Sept | 93.42 | 0.25 | 0.00 | 6,52,500 | -56,250 | 26,43,750 |
| 3 Sept | 94.08 | 0.25 | -0.05 | 14,17,500 | 3,48,750 | 27,00,000 |
| 2 Sept | 93.38 | 0.3 | 0.00 | 20,58,750 | 2,47,500 | 23,28,750 |
| 30 Aug | 94.48 | 0.3 | -0.10 | 18,67,500 | 5,17,500 | 22,95,000 |
| 29 Aug | 94.11 | 0.4 | -0.15 | 18,22,500 | 5,85,000 | 18,00,000 |
| 28 Aug | 94.66 | 0.55 | 0.10 | 9,11,250 | 3,15,000 | 11,92,500 |
| 27 Aug | 95.50 | 0.45 | 0.00 | 6,97,500 | 1,23,750 | 6,75,000 |
| 26 Aug | 95.94 | 0.45 | 0.15 | 3,37,500 | 1,01,250 | 5,40,000 |
| 23 Aug | 95.85 | 0.3 | -0.05 | 4,50,000 | 1,80,000 | 4,27,500 |
| 22 Aug | 95.01 | 0.35 | 0.00 | 1,23,750 | -22,500 | 2,47,500 |
| 21 Aug | 94.92 | 0.35 | 0.05 | 45,000 | -22,500 | 2,70,000 |
| 20 Aug | 95.55 | 0.3 | 0.05 | 33,750 | 0 | 2,92,500 |
| 19 Aug | 96.29 | 0.25 | -0.15 | 22,500 | 0 | 2,92,500 |
| 16 Aug | 95.87 | 0.4 | -0.40 | 2,58,750 | -45,000 | 2,92,500 |
| 14 Aug | 92.73 | 0.8 | 0.10 | 2,25,000 | 90,000 | 2,81,250 |
| 13 Aug | 94.81 | 0.7 | 0.05 | 22,500 | 0 | 1,68,750 |
| 12 Aug | 98.02 | 0.65 | 0.20 | 22,500 | 11,250 | 1,68,750 |
| 9 Aug | 99.48 | 0.45 | -0.15 | 11,250 | 0 | 1,57,500 |
| 8 Aug | 98.69 | 0.6 | -0.95 | 90,000 | 0 | 1,57,500 |
| 6 Aug | 92.09 | 1.55 | -0.75 | 1,68,750 | 90,000 | 1,01,250 |
| 23 Jul | 94.13 | 2.3 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 94.00 | 2.3 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 91.94 | 2.3 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 96.91 | 2.3 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 98.09 | 2.3 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 97.74 | 2.3 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 98.72 | 2.3 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 97.55 | 2.3 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 98.57 | 2.3 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 98.90 | 2.3 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 96.23 | 2.3 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 96.83 | 2.3 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 96.54 | 2.3 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 95.87 | 2.3 | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 80 expiring on 26SEP2024
Delta for 80 PE is -
Historical price for 80 PE is as follows
On 6 Sept GMRINFRA was trading at 91.03. The strike last trading price was 0.55, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 675000 which increased total open position to 3037500
On 5 Sept GMRINFRA was trading at 95.77. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -270000 which decreased total open position to 2373750
On 4 Sept GMRINFRA was trading at 93.42. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -56250 which decreased total open position to 2643750
On 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 348750 which increased total open position to 2700000
On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 2328750
On 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 517500 which increased total open position to 2295000
On 29 Aug GMRINFRA was trading at 94.11. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 585000 which increased total open position to 1800000
On 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 1192500
On 27 Aug GMRINFRA was trading at 95.50. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 123750 which increased total open position to 675000
On 26 Aug GMRINFRA was trading at 95.94. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 540000
On 23 Aug GMRINFRA was trading at 95.85. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 427500
On 22 Aug GMRINFRA was trading at 95.01. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 247500
On 21 Aug GMRINFRA was trading at 94.92. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 270000
On 20 Aug GMRINFRA was trading at 95.55. 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 0 which decreased total open position to 292500
On 19 Aug GMRINFRA was trading at 96.29. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 292500
On 16 Aug GMRINFRA was trading at 95.87. The strike last trading price was 0.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 292500
On 14 Aug GMRINFRA was trading at 92.73. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 281250
On 13 Aug GMRINFRA was trading at 94.81. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168750
On 12 Aug GMRINFRA was trading at 98.02. The strike last trading price was 0.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 168750
On 9 Aug GMRINFRA was trading at 99.48. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 157500
On 8 Aug GMRINFRA was trading at 98.69. The strike last trading price was 0.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 157500
On 6 Aug GMRINFRA was trading at 92.09. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 101250
On 23 Jul GMRINFRA was trading at 94.13. The strike last trading price was 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0