GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
16 Sep 2024 04:11 PM IST
| GMRINFRA 82.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 97.13 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 96.03 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 93.89 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 92.54 | 10.25 | 0.00 | 0 | -22,500 | 0 | ||||
| 10 Sept | 92.58 | 10.25 | 0.25 | 22,500 | -11,250 | 56,250 | ||||
| 9 Sept | 90.89 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 91.03 | 10 | -2.05 | 22,500 | 0 | 67,500 | ||||
| 5 Sept | 95.77 | 12.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 93.42 | 12.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 94.08 | 12.05 | 0.40 | 22,500 | 11,250 | 78,750 | ||||
| 2 Sept | 93.38 | 11.65 | -2.50 | 22,500 | 11,250 | 67,500 | ||||
| 30 Aug | 94.48 | 14.15 | 0.95 | 33,750 | 22,500 | 56,250 | ||||
| 29 Aug | 94.11 | 13.2 | -2.15 | 1,01,250 | 22,500 | 22,500 | ||||
| 28 Aug | 94.66 | 15.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 95.50 | 15.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 95.94 | 15.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 95.85 | 15.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 95.01 | 15.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 94.92 | 15.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 95.55 | 15.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 96.29 | 15.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 95.87 | 15.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 92.73 | 15.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 94.81 | 15.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 98.02 | 15.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 99.48 | 15.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 98.69 | 15.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 92.09 | 15.35 | 0 | 0 | 0 | |||||
For Gmr Airports Infra Ltd - strike price 82.5 expiring on 26SEP2024
Delta for 82.5 CE is -
Historical price for 82.5 CE is as follows
On 16 Sept GMRINFRA was trading at 97.13. The strike last trading price was 10.25, 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 10.25, 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 10.25, 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 10.25, 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 0
On 10 Sept GMRINFRA was trading at 92.58. The strike last trading price was 10.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 56250
On 9 Sept GMRINFRA was trading at 90.89. The strike last trading price was 10, 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 Sept GMRINFRA was trading at 91.03. The strike last trading price was 10, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67500
On 5 Sept GMRINFRA was trading at 95.77. The strike last trading price was 12.05, 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 0
On 4 Sept GMRINFRA was trading at 93.42. The strike last trading price was 12.05, 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 0
On 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 12.05, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 78750
On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 11.65, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 67500
On 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 14.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 56250
On 29 Aug GMRINFRA was trading at 94.11. The strike last trading price was 13.2, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 15.35, 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 15.35, 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 15.35, 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 23 Aug GMRINFRA was trading at 95.85. The strike last trading price was 15.35, 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 Aug GMRINFRA was trading at 95.01. The strike last trading price was 15.35, 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 15.35, 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 20 Aug GMRINFRA was trading at 95.55. The strike last trading price was 15.35, 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 Aug GMRINFRA was trading at 96.29. The strike last trading price was 15.35, 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 15.35, 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 15.35, 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 Aug GMRINFRA was trading at 94.81. The strike last trading price was 15.35, 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 Aug GMRINFRA was trading at 98.02. The strike last trading price was 15.35, 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 Aug GMRINFRA was trading at 99.48. The strike last trading price was 15.35, 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 15.35, 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 15.35, 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 82.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 97.13 | 0.05 | -0.05 | 4,95,000 | -2,02,500 | 12,37,500 |
| 13 Sept | 96.03 | 0.1 | -0.05 | 14,40,000 | -5,40,000 | 14,85,000 |
| 12 Sept | 93.89 | 0.15 | -0.15 | 3,26,250 | -1,35,000 | 20,36,250 |
| 11 Sept | 92.54 | 0.3 | 0.05 | 7,65,000 | -1,46,250 | 21,82,500 |
| 10 Sept | 92.58 | 0.25 | -0.20 | 10,68,750 | -2,36,250 | 23,17,500 |
| 9 Sept | 90.89 | 0.45 | -0.40 | 23,96,250 | 6,97,500 | 25,42,500 |
| 6 Sept | 91.03 | 0.85 | 0.60 | 35,66,250 | 10,91,250 | 18,33,750 |
| 5 Sept | 95.77 | 0.25 | -0.05 | 6,30,000 | 78,750 | 7,65,000 |
| 4 Sept | 93.42 | 0.3 | -0.05 | 45,000 | 0 | 6,86,250 |
| 3 Sept | 94.08 | 0.35 | -0.15 | 2,13,750 | -56,250 | 6,63,750 |
| 2 Sept | 93.38 | 0.5 | 0.00 | 4,50,000 | 2,25,000 | 7,20,000 |
| 30 Aug | 94.48 | 0.5 | -0.05 | 6,63,750 | 2,92,500 | 4,72,500 |
| 29 Aug | 94.11 | 0.55 | 0.00 | 2,92,500 | 1,23,750 | 1,68,750 |
| 28 Aug | 94.66 | 0.55 | -0.05 | 22,500 | 0 | 45,000 |
| 27 Aug | 95.50 | 0.6 | 0.10 | 11,250 | 0 | 45,000 |
| 26 Aug | 95.94 | 0.5 | 0.00 | 33,750 | 11,250 | 33,750 |
| 23 Aug | 95.85 | 0.5 | -0.20 | 11,250 | 0 | 22,500 |
| 22 Aug | 95.01 | 0.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 94.92 | 0.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 95.55 | 0.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 96.29 | 0.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 95.87 | 0.7 | -0.55 | 11,250 | 0 | 22,500 |
| 14 Aug | 92.73 | 1.25 | -1.45 | 22,500 | 11,250 | 11,250 |
| 13 Aug | 94.81 | 2.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 98.02 | 2.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 99.48 | 2.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 98.69 | 2.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 92.09 | 2.7 | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 82.5 expiring on 26SEP2024
Delta for 82.5 PE is -
Historical price for 82.5 PE is as follows
On 16 Sept GMRINFRA was trading at 97.13. 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 -202500 which decreased total open position to 1237500
On 13 Sept GMRINFRA was trading at 96.03. 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 -540000 which decreased total open position to 1485000
On 12 Sept GMRINFRA was trading at 93.89. 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 -135000 which decreased total open position to 2036250
On 11 Sept GMRINFRA was trading at 92.54. 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 -146250 which decreased total open position to 2182500
On 10 Sept GMRINFRA was trading at 92.58. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -236250 which decreased total open position to 2317500
On 9 Sept GMRINFRA was trading at 90.89. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 697500 which increased total open position to 2542500
On 6 Sept GMRINFRA was trading at 91.03. The strike last trading price was 0.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 1091250 which increased total open position to 1833750
On 5 Sept GMRINFRA was trading at 95.77. 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 78750 which increased total open position to 765000
On 4 Sept GMRINFRA was trading at 93.42. 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 0 which decreased total open position to 686250
On 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -56250 which decreased total open position to 663750
On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 720000
On 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 472500
On 29 Aug GMRINFRA was trading at 94.11. The strike last trading price was 0.55, 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 168750
On 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 27 Aug GMRINFRA was trading at 95.50. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 26 Aug GMRINFRA was trading at 95.94. The strike last trading price was 0.5, 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 33750
On 23 Aug GMRINFRA was trading at 95.85. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 22 Aug GMRINFRA was trading at 95.01. The strike last trading price was 0.7, 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 0.7, 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 20 Aug GMRINFRA was trading at 95.55. The strike last trading price was 0.7, 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 19 Aug GMRINFRA was trading at 96.29. The strike last trading price was 0.7, 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 16 Aug GMRINFRA was trading at 95.87. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 14 Aug GMRINFRA was trading at 92.73. The strike last trading price was 1.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 11250
On 13 Aug GMRINFRA was trading at 94.81. The strike last trading price was 2.7, 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 12 Aug GMRINFRA was trading at 98.02. The strike last trading price was 2.7, 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 9 Aug GMRINFRA was trading at 99.48. The strike last trading price was 2.7, 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 8 Aug GMRINFRA was trading at 98.69. The strike last trading price was 2.7, 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 6 Aug GMRINFRA was trading at 92.09. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0