GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
21 Nov 2024 04:11 PM IST
| GMRINFRA 28NOV2024 82 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.02
Theta: -0.08
Gamma: 0.05
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 76.85 | 0.35 | -0.70 | 43.21 | 1,102 | 21 | 450 | |||
| 20 Nov | 80.53 | 1.05 | 0.00 | 34.55 | 2,755.5 | 105.5 | 450.5 | |||
| 19 Nov | 80.53 | 1.05 | 0.60 | 34.55 | 2,755.5 | 127 | 450.5 | |||
| 18 Nov | 78.01 | 0.45 | 0.10 | 32.60 | 240.5 | -5.5 | 323.5 | |||
| 14 Nov | 76.81 | 0.35 | -0.05 | 30.00 | 237 | 12.5 | 328.5 | |||
| 13 Nov | 76.01 | 0.4 | -0.25 | 33.04 | 559.5 | -10.5 | 316 | |||
| 12 Nov | 78.22 | 0.65 | -0.65 | 29.56 | 624 | 39.5 | 324 | |||
| 11 Nov | 79.49 | 1.3 | -0.30 | 32.29 | 258 | 5 | 284.5 | |||
| 8 Nov | 80.29 | 1.6 | -0.40 | 31.96 | 376.5 | 25 | 281 | |||
| 7 Nov | 80.89 | 2 | -0.50 | 29.62 | 657.5 | 48 | 256 | |||
| 6 Nov | 81.62 | 2.5 | 0.75 | 30.39 | 676.5 | 20 | 208.5 | |||
| 5 Nov | 78.46 | 1.75 | 0.20 | 35.86 | 202 | 29 | 188 | |||
| 4 Nov | 77.94 | 1.55 | -0.85 | 37.98 | 216.5 | 27.5 | 168 | |||
| 1 Nov | 79.99 | 2.4 | 0.05 | 35.18 | 41 | -1 | 138 | |||
| 31 Oct | 79.32 | 2.35 | -0.55 | - | 356 | 47 | 141 | |||
| 30 Oct | 80.77 | 2.9 | 0.25 | - | 139 | 32 | 93 | |||
| 29 Oct | 79.48 | 2.65 | 0.25 | - | 43 | 6 | 60 | |||
| 28 Oct | 77.94 | 2.4 | -0.50 | - | 53 | 12 | 55 | |||
| 25 Oct | 78.82 | 2.9 | -2.15 | - | 45 | 21 | 43 | |||
| 24 Oct | 82.52 | 5.05 | 0.15 | - | 20 | 8 | 22 | |||
| 23 Oct | 82.23 | 4.9 | 0.80 | - | 23 | 10 | 13 | |||
| 22 Oct | 80.39 | 4.1 | -11.40 | - | 5 | 3 | 3 | |||
| 21 Oct | 82.96 | 15.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 85.76 | 15.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 86.59 | 15.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 89.36 | 15.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 89.54 | 15.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 88.95 | 15.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 88.42 | 15.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 88.85 | 15.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 87.69 | 15.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 87.20 | 15.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 85.27 | 15.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 89.94 | 15.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 88.63 | 15.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 94.06 | 15.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 95.09 | 15.5 | - | 0 | 0 | 0 | ||||
For Gmr Airports Infra Ltd - strike price 82 expiring on 28NOV2024
Delta for 82 CE is 0.15
Historical price for 82 CE is as follows
On 21 Nov GMRINFRA was trading at 76.85. The strike last trading price was 0.35, which was -0.70 lower than the previous day. The implied volatity was 43.21, the open interest changed by 42 which increased total open position to 900
On 20 Nov GMRINFRA was trading at 80.53. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 34.55, the open interest changed by 211 which increased total open position to 901
On 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 1.05, which was 0.60 higher than the previous day. The implied volatity was 34.55, the open interest changed by 254 which increased total open position to 901
On 18 Nov GMRINFRA was trading at 78.01. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 32.60, the open interest changed by -11 which decreased total open position to 647
On 14 Nov GMRINFRA was trading at 76.81. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 30.00, the open interest changed by 25 which increased total open position to 657
On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 33.04, the open interest changed by -21 which decreased total open position to 632
On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 0.65, which was -0.65 lower than the previous day. The implied volatity was 29.56, the open interest changed by 79 which increased total open position to 648
On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was 32.29, the open interest changed by 10 which increased total open position to 569
On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was 31.96, the open interest changed by 50 which increased total open position to 562
On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 2, which was -0.50 lower than the previous day. The implied volatity was 29.62, the open interest changed by 96 which increased total open position to 512
On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 2.5, which was 0.75 higher than the previous day. The implied volatity was 30.39, the open interest changed by 40 which increased total open position to 417
On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 1.75, which was 0.20 higher than the previous day. The implied volatity was 35.86, the open interest changed by 58 which increased total open position to 376
On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 1.55, which was -0.85 lower than the previous day. The implied volatity was 37.98, the open interest changed by 55 which increased total open position to 336
On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 2.4, which was 0.05 higher than the previous day. The implied volatity was 35.18, the open interest changed by -2 which decreased total open position to 276
On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 2.35, 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 30 Oct GMRINFRA was trading at 80.77. The strike last trading price was 2.9, which was 0.25 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 2.65, which was 0.25 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 2.4, 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 2.9, 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 5.05, 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 4.9, 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 22 Oct GMRINFRA was trading at 80.39. The strike last trading price was 4.1, which was -11.40 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 15.5, 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 15.5, 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 15.5, 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 15.5, 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 15.5, 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 15.5, 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 15.5, 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 15.5, 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 15.5, 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 15.5, 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 15.5, 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 15.5, 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 15.5, 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 30 Sept GMRINFRA was trading at 94.06. The strike last trading price was 15.5, 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 15.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GMRINFRA 28NOV2024 82 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.03
Theta: -0.09
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 76.85 | 5.6 | 2.60 | 50.85 | 259 | -13 | 443.5 |
| 20 Nov | 80.53 | 3 | 0.00 | 40.87 | 1,418.5 | 279 | 457 |
| 19 Nov | 80.53 | 3 | -1.45 | 40.87 | 1,418.5 | 279.5 | 457 |
| 18 Nov | 78.01 | 4.45 | -1.05 | 38.25 | 32.5 | -3.5 | 177.5 |
| 14 Nov | 76.81 | 5.5 | -0.80 | 36.45 | 48.5 | 10.5 | 181 |
| 13 Nov | 76.01 | 6.3 | 1.75 | 41.68 | 51.5 | 1.5 | 170.5 |
| 12 Nov | 78.22 | 4.55 | 1.10 | 33.56 | 95 | -8.5 | 174.5 |
| 11 Nov | 79.49 | 3.45 | 0.15 | 31.20 | 67.5 | -10.5 | 185 |
| 8 Nov | 80.29 | 3.3 | 0.40 | 30.12 | 106 | 4 | 195 |
| 7 Nov | 80.89 | 2.9 | 0.30 | 33.12 | 375.5 | 48.5 | 191.5 |
| 6 Nov | 81.62 | 2.6 | -2.35 | 33.44 | 145.5 | -0.5 | 144 |
| 5 Nov | 78.46 | 4.95 | -0.50 | 43.31 | 61 | -2 | 141.5 |
| 4 Nov | 77.94 | 5.45 | 1.20 | 39.19 | 136.5 | 50.5 | 143.5 |
| 1 Nov | 79.99 | 4.25 | 0.00 | 0.00 | 0 | 44 | 0 |
| 31 Oct | 79.32 | 4.25 | 0.70 | - | 102 | 43 | 92 |
| 30 Oct | 80.77 | 3.55 | -1.05 | - | 14 | 6 | 48 |
| 29 Oct | 79.48 | 4.6 | -0.85 | - | 1 | 0 | 43 |
| 28 Oct | 77.94 | 5.45 | -0.45 | - | 8 | -1 | 44 |
| 25 Oct | 78.82 | 5.9 | 2.25 | - | 41 | -6 | 45 |
| 24 Oct | 82.52 | 3.65 | -0.45 | - | 33 | 16 | 47 |
| 23 Oct | 82.23 | 4.1 | -0.45 | - | 50 | 16 | 29 |
| 22 Oct | 80.39 | 4.55 | 1.10 | - | 13 | 3 | 13 |
| 21 Oct | 82.96 | 3.45 | 1.30 | - | 14 | 7 | 9 |
| 18 Oct | 85.76 | 2.15 | -0.20 | - | 2 | 1 | 1 |
| 17 Oct | 86.59 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 89.36 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 89.54 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 88.95 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 88.42 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 88.85 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 87.69 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 87.20 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 85.27 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 89.94 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 88.63 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 94.06 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 95.09 | 2.35 | - | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 82 expiring on 28NOV2024
Delta for 82 PE is -0.81
Historical price for 82 PE is as follows
On 21 Nov GMRINFRA was trading at 76.85. The strike last trading price was 5.6, which was 2.60 higher than the previous day. The implied volatity was 50.85, the open interest changed by -26 which decreased total open position to 887
On 20 Nov GMRINFRA was trading at 80.53. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 40.87, the open interest changed by 558 which increased total open position to 914
On 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 3, which was -1.45 lower than the previous day. The implied volatity was 40.87, the open interest changed by 559 which increased total open position to 914
On 18 Nov GMRINFRA was trading at 78.01. The strike last trading price was 4.45, which was -1.05 lower than the previous day. The implied volatity was 38.25, the open interest changed by -7 which decreased total open position to 355
On 14 Nov GMRINFRA was trading at 76.81. The strike last trading price was 5.5, which was -0.80 lower than the previous day. The implied volatity was 36.45, the open interest changed by 21 which increased total open position to 362
On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 6.3, which was 1.75 higher than the previous day. The implied volatity was 41.68, the open interest changed by 3 which increased total open position to 341
On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 4.55, which was 1.10 higher than the previous day. The implied volatity was 33.56, the open interest changed by -17 which decreased total open position to 349
On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 3.45, which was 0.15 higher than the previous day. The implied volatity was 31.20, the open interest changed by -21 which decreased total open position to 370
On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 3.3, which was 0.40 higher than the previous day. The implied volatity was 30.12, the open interest changed by 8 which increased total open position to 390
On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 2.9, which was 0.30 higher than the previous day. The implied volatity was 33.12, the open interest changed by 97 which increased total open position to 383
On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 2.6, which was -2.35 lower than the previous day. The implied volatity was 33.44, the open interest changed by -1 which decreased total open position to 288
On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 4.95, which was -0.50 lower than the previous day. The implied volatity was 43.31, the open interest changed by -4 which decreased total open position to 283
On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 5.45, which was 1.20 higher than the previous day. The implied volatity was 39.19, the open interest changed by 101 which increased total open position to 287
On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 88 which increased total open position to 0
On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 4.25, 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 30 Oct GMRINFRA was trading at 80.77. The strike last trading price was 3.55, 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 29 Oct GMRINFRA was trading at 79.48. The strike last trading price was 4.6, 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 28 Oct GMRINFRA was trading at 77.94. The strike last trading price was 5.45, 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 5.9, which was 2.25 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 3.65, 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 23 Oct GMRINFRA was trading at 82.23. The strike last trading price was 4.1, 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 22 Oct GMRINFRA was trading at 80.39. The strike last trading price was 4.55, 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 21 Oct GMRINFRA was trading at 82.96. The strike last trading price was 3.45, which was 1.30 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 2.15, which was -0.20 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 2.35, 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 2.35, 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 2.35, 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 2.35, 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 2.35, 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 2.35, 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 2.35, 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 2.35, 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 2.35, 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 2.35, 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 2.35, 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 30 Sept GMRINFRA was trading at 94.06. The strike last trading price was 2.35, 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 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
