GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
21 Nov 2024 04:11 PM IST
| GMRINFRA 28NOV2024 81 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.03
Theta: -0.10
Gamma: 0.06
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 76.85 | 0.5 | -0.95 | 42.84 | 925 | -5 | 198 | |||
| 20 Nov | 80.53 | 1.45 | 0.00 | 34.85 | 2,000.5 | -174.5 | 210 | |||
| 19 Nov | 80.53 | 1.45 | 0.85 | 34.85 | 2,000.5 | -167.5 | 210 | |||
| 18 Nov | 78.01 | 0.6 | 0.10 | 31.08 | 447 | 9.5 | 375 | |||
| 14 Nov | 76.81 | 0.5 | 0.00 | 29.66 | 540 | -70.5 | 365.5 | |||
| 13 Nov | 76.01 | 0.5 | -0.35 | 31.63 | 1,057.5 | 205.5 | 436 | |||
| 12 Nov | 78.22 | 0.85 | -0.80 | 28.73 | 408 | 8 | 236.5 | |||
| 11 Nov | 79.49 | 1.65 | -0.35 | 32.06 | 283.5 | 7.5 | 228.5 | |||
| 8 Nov | 80.29 | 2 | -0.45 | 32.02 | 324.5 | 11 | 220 | |||
| 7 Nov | 80.89 | 2.45 | -0.60 | 29.30 | 305.5 | 40.5 | 209 | |||
| 6 Nov | 81.62 | 3.05 | 0.90 | 30.73 | 573.5 | -37.5 | 169 | |||
| 5 Nov | 78.46 | 2.15 | 0.25 | 36.32 | 348.5 | 27 | 208 | |||
| 4 Nov | 77.94 | 1.9 | -0.90 | 38.45 | 286.5 | 44.5 | 181.5 | |||
| 1 Nov | 79.99 | 2.8 | 0.00 | 34.85 | 54.5 | 17.5 | 138.5 | |||
| 31 Oct | 79.32 | 2.8 | -0.65 | - | 240 | 51 | 121 | |||
| 30 Oct | 80.77 | 3.45 | 0.35 | - | 144 | 34 | 70 | |||
| 29 Oct | 79.48 | 3.1 | 0.30 | - | 58 | 6 | 36 | |||
|
|
||||||||||
| 28 Oct | 77.94 | 2.8 | -0.45 | - | 14 | 4 | 30 | |||
| 25 Oct | 78.82 | 3.25 | -2.15 | - | 19 | 12 | 26 | |||
| 24 Oct | 82.52 | 5.4 | 0.00 | - | 0 | 9 | 0 | |||
| 23 Oct | 82.23 | 5.4 | 0.70 | - | 15 | 9 | 14 | |||
| 22 Oct | 80.39 | 4.7 | -11.50 | - | 10 | 5 | 5 | |||
| 21 Oct | 82.96 | 16.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 85.76 | 16.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 86.59 | 16.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 89.36 | 16.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 89.54 | 16.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 88.95 | 16.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 88.42 | 16.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 88.85 | 16.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 87.69 | 16.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 87.20 | 16.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 85.27 | 16.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 89.94 | 16.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 88.63 | 16.2 | 16.20 | - | 0 | 0 | 0 | |||
| 30 Sept | 94.06 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 95.09 | 0 | - | 0 | 0 | 0 | ||||
For Gmr Airports Infra Ltd - strike price 81 expiring on 28NOV2024
Delta for 81 CE is 0.20
Historical price for 81 CE is as follows
On 21 Nov GMRINFRA was trading at 76.85. The strike last trading price was 0.5, which was -0.95 lower than the previous day. The implied volatity was 42.84, the open interest changed by -10 which decreased total open position to 396
On 20 Nov GMRINFRA was trading at 80.53. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was 34.85, the open interest changed by -349 which decreased total open position to 420
On 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 1.45, which was 0.85 higher than the previous day. The implied volatity was 34.85, the open interest changed by -335 which decreased total open position to 420
On 18 Nov GMRINFRA was trading at 78.01. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 31.08, the open interest changed by 19 which increased total open position to 750
On 14 Nov GMRINFRA was trading at 76.81. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 29.66, the open interest changed by -141 which decreased total open position to 731
On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 31.63, the open interest changed by 411 which increased total open position to 872
On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 0.85, which was -0.80 lower than the previous day. The implied volatity was 28.73, the open interest changed by 16 which increased total open position to 473
On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 32.06, the open interest changed by 15 which increased total open position to 457
On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 32.02, the open interest changed by 22 which increased total open position to 440
On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 2.45, which was -0.60 lower than the previous day. The implied volatity was 29.30, the open interest changed by 81 which increased total open position to 418
On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 3.05, which was 0.90 higher than the previous day. The implied volatity was 30.73, the open interest changed by -75 which decreased total open position to 338
On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 2.15, which was 0.25 higher than the previous day. The implied volatity was 36.32, the open interest changed by 54 which increased total open position to 416
On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 1.9, which was -0.90 lower than the previous day. The implied volatity was 38.45, the open interest changed by 89 which increased total open position to 363
On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was 34.85, the open interest changed by 35 which increased total open position to 277
On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 2.8, which was -0.65 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 3.45, which was 0.35 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 3.1, 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 28 Oct GMRINFRA was trading at 77.94. The strike last trading price was 2.8, 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 25 Oct GMRINFRA was trading at 78.82. The strike last trading price was 3.25, which was -2.15 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 5.4, 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 5.4, 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 22 Oct GMRINFRA was trading at 80.39. The strike last trading price was 4.7, which was -11.50 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 16.2, 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 Oct GMRINFRA was trading at 85.76. The strike last trading price was 16.2, 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 Oct GMRINFRA was trading at 86.59. The strike last trading price was 16.2, 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 Oct GMRINFRA was trading at 89.36. The strike last trading price was 16.2, 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 15 Oct GMRINFRA was trading at 89.54. The strike last trading price was 16.2, 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 14 Oct GMRINFRA was trading at 88.95. The strike last trading price was 16.2, 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 Oct GMRINFRA was trading at 88.42. The strike last trading price was 16.2, 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 Oct GMRINFRA was trading at 88.85. The strike last trading price was 16.2, 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 Oct GMRINFRA was trading at 87.69. The strike last trading price was 16.2, 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 8 Oct GMRINFRA was trading at 87.20. The strike last trading price was 16.2, 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 7 Oct GMRINFRA was trading at 85.27. The strike last trading price was 16.2, 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 Oct GMRINFRA was trading at 89.94. The strike last trading price was 16.2, 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 Oct GMRINFRA was trading at 88.63. The strike last trading price was 16.2, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept GMRINFRA was trading at 94.06. 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 27 Sept GMRINFRA was trading at 95.09. 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 81 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.03
Theta: -0.10
Gamma: 0.06
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 76.85 | 4.75 | 2.45 | 49.36 | 377 | -60.5 | 120 |
| 20 Nov | 80.53 | 2.3 | 0.00 | 38.84 | 1,472 | 24.5 | 182 |
| 19 Nov | 80.53 | 2.3 | -1.30 | 38.84 | 1,472 | 26 | 182 |
| 18 Nov | 78.01 | 3.6 | -1.00 | 36.01 | 42.5 | -6.5 | 157.5 |
| 14 Nov | 76.81 | 4.6 | -0.75 | 34.12 | 65.5 | -2 | 164 |
| 13 Nov | 76.01 | 5.35 | 1.60 | 38.32 | 70.5 | -12.5 | 166 |
| 12 Nov | 78.22 | 3.75 | 1.00 | 32.28 | 105 | 1 | 181 |
| 11 Nov | 79.49 | 2.75 | 0.00 | 31.49 | 65.5 | 6.5 | 181 |
| 8 Nov | 80.29 | 2.75 | 0.40 | 30.84 | 213.5 | 11 | 174.5 |
| 7 Nov | 80.89 | 2.35 | 0.20 | 32.74 | 275 | 4.5 | 164.5 |
| 6 Nov | 81.62 | 2.15 | -2.15 | 33.77 | 140.5 | 10.5 | 160 |
| 5 Nov | 78.46 | 4.3 | -0.50 | 42.85 | 71.5 | 25 | 149 |
| 4 Nov | 77.94 | 4.8 | 1.15 | 39.52 | 132.5 | 64 | 124 |
| 1 Nov | 79.99 | 3.65 | -0.15 | 39.41 | 1.5 | 1 | 60 |
| 31 Oct | 79.32 | 3.8 | 0.50 | - | 96 | 39 | 60 |
| 30 Oct | 80.77 | 3.3 | -0.85 | - | 13 | 3 | 20 |
| 29 Oct | 79.48 | 4.15 | -1.60 | - | 1 | 0 | 16 |
| 28 Oct | 77.94 | 5.75 | 0.80 | - | 3 | 6 | 17 |
| 25 Oct | 78.82 | 4.95 | 1.75 | - | 10 | 3 | 11 |
| 24 Oct | 82.52 | 3.2 | -0.30 | - | 7 | 0 | 9 |
| 23 Oct | 82.23 | 3.5 | -0.55 | - | 15 | 4 | 9 |
| 22 Oct | 80.39 | 4.05 | 0.85 | - | 5 | 2 | 6 |
| 21 Oct | 82.96 | 3.2 | 1.10 | - | 10 | 4 | 4 |
| 18 Oct | 85.76 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 86.59 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 89.36 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 89.54 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 88.95 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 88.42 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 88.85 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 87.69 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 87.20 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 85.27 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 89.94 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 88.63 | 2.1 | 2.10 | - | 0 | 0 | 0 |
| 30 Sept | 94.06 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 95.09 | 0 | - | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 81 expiring on 28NOV2024
Delta for 81 PE is -0.76
Historical price for 81 PE is as follows
On 21 Nov GMRINFRA was trading at 76.85. The strike last trading price was 4.75, which was 2.45 higher than the previous day. The implied volatity was 49.36, the open interest changed by -121 which decreased total open position to 240
On 20 Nov GMRINFRA was trading at 80.53. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 38.84, the open interest changed by 49 which increased total open position to 364
On 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 2.3, which was -1.30 lower than the previous day. The implied volatity was 38.84, the open interest changed by 52 which increased total open position to 364
On 18 Nov GMRINFRA was trading at 78.01. The strike last trading price was 3.6, which was -1.00 lower than the previous day. The implied volatity was 36.01, the open interest changed by -13 which decreased total open position to 315
On 14 Nov GMRINFRA was trading at 76.81. The strike last trading price was 4.6, which was -0.75 lower than the previous day. The implied volatity was 34.12, the open interest changed by -4 which decreased total open position to 328
On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 5.35, which was 1.60 higher than the previous day. The implied volatity was 38.32, the open interest changed by -25 which decreased total open position to 332
On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 3.75, which was 1.00 higher than the previous day. The implied volatity was 32.28, the open interest changed by 2 which increased total open position to 362
On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was 31.49, the open interest changed by 13 which increased total open position to 362
On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 2.75, which was 0.40 higher than the previous day. The implied volatity was 30.84, the open interest changed by 22 which increased total open position to 349
On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 2.35, which was 0.20 higher than the previous day. The implied volatity was 32.74, the open interest changed by 9 which increased total open position to 329
On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 2.15, which was -2.15 lower than the previous day. The implied volatity was 33.77, the open interest changed by 21 which increased total open position to 320
On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 4.3, which was -0.50 lower than the previous day. The implied volatity was 42.85, the open interest changed by 50 which increased total open position to 298
On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 4.8, which was 1.15 higher than the previous day. The implied volatity was 39.52, the open interest changed by 128 which increased total open position to 248
On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 3.65, which was -0.15 lower than the previous day. The implied volatity was 39.41, 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 0.50 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 3.3, which was -0.85 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 4.15, which was -1.60 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 5.75, which was 0.80 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 4.95, which was 1.75 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 3.2, 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 23 Oct GMRINFRA was trading at 82.23. The strike last trading price was 3.5, which was -0.55 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 4.05, which was 0.85 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 3.2, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GMRINFRA was trading at 85.76. The strike last trading price was 2.1, 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 Oct GMRINFRA was trading at 86.59. The strike last trading price was 2.1, 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 Oct GMRINFRA was trading at 89.36. The strike last trading price was 2.1, 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 15 Oct GMRINFRA was trading at 89.54. The strike last trading price was 2.1, 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 14 Oct GMRINFRA was trading at 88.95. The strike last trading price was 2.1, 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 Oct GMRINFRA was trading at 88.42. The strike last trading price was 2.1, 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 Oct GMRINFRA was trading at 88.85. The strike last trading price was 2.1, 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 Oct GMRINFRA was trading at 87.69. The strike last trading price was 2.1, 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 8 Oct GMRINFRA was trading at 87.20. The strike last trading price was 2.1, 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 7 Oct GMRINFRA was trading at 85.27. The strike last trading price was 2.1, 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 Oct GMRINFRA was trading at 89.94. The strike last trading price was 2.1, 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 Oct GMRINFRA was trading at 88.63. The strike last trading price was 2.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept GMRINFRA was trading at 94.06. 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 27 Sept GMRINFRA was trading at 95.09. 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
