GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
21 Nov 2024 04:11 PM IST
| GMRINFRA 28NOV2024 83 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.02
Theta: -0.08
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 76.85 | 0.3 | -0.45 | 46.42 | 442.5 | -28 | 192.5 | |||
| 20 Nov | 80.53 | 0.75 | 0.00 | 34.62 | 1,883.5 | -11.5 | 223 | |||
| 19 Nov | 80.53 | 0.75 | 0.45 | 34.62 | 1,883.5 | -9 | 223 | |||
| 18 Nov | 78.01 | 0.3 | 0.00 | 32.75 | 157.5 | -4 | 238 | |||
| 14 Nov | 76.81 | 0.3 | 0.00 | 32.26 | 100 | 6 | 242 | |||
| 13 Nov | 76.01 | 0.3 | -0.20 | 33.71 | 421.5 | -8.5 | 235.5 | |||
| 12 Nov | 78.22 | 0.5 | -0.45 | 30.48 | 547 | 49 | 247 | |||
| 11 Nov | 79.49 | 0.95 | -0.35 | 31.46 | 279 | 15.5 | 198 | |||
| 8 Nov | 80.29 | 1.3 | -0.30 | 32.47 | 283.5 | -5.5 | 184 | |||
| 7 Nov | 80.89 | 1.6 | -0.40 | 29.71 | 456.5 | 33 | 189.5 | |||
| 6 Nov | 81.62 | 2 | 0.55 | 29.88 | 299 | 30.5 | 156.5 | |||
| 5 Nov | 78.46 | 1.45 | 0.15 | 36.06 | 136 | 14 | 126.5 | |||
| 4 Nov | 77.94 | 1.3 | -0.65 | 38.30 | 155.5 | 33.5 | 112.5 | |||
| 1 Nov | 79.99 | 1.95 | 0.00 | 34.34 | 22 | 5.5 | 78.5 | |||
|
|
||||||||||
| 31 Oct | 79.32 | 1.95 | -0.55 | - | 188 | 8 | 73 | |||
| 30 Oct | 80.77 | 2.5 | 0.30 | - | 80 | 24 | 65 | |||
| 29 Oct | 79.48 | 2.2 | 0.20 | - | 46 | -3 | 43 | |||
| 28 Oct | 77.94 | 2 | -0.50 | - | 23 | 1 | 46 | |||
| 25 Oct | 78.82 | 2.5 | -1.90 | - | 48 | 8 | 45 | |||
| 24 Oct | 82.52 | 4.4 | 0.00 | - | 37 | 14 | 38 | |||
| 23 Oct | 82.23 | 4.4 | 0.80 | - | 27 | 18 | 21 | |||
| 22 Oct | 80.39 | 3.6 | -11.15 | - | 4 | 2 | 2 | |||
| 21 Oct | 82.96 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 85.76 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 86.59 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 89.36 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 89.54 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 88.95 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 88.42 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 88.85 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 87.69 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 87.20 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 85.27 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 89.94 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 88.63 | 14.75 | 14.75 | - | 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 83 expiring on 28NOV2024
Delta for 83 CE is 0.13
Historical price for 83 CE is as follows
On 21 Nov GMRINFRA was trading at 76.85. The strike last trading price was 0.3, which was -0.45 lower than the previous day. The implied volatity was 46.42, the open interest changed by -56 which decreased total open position to 385
On 20 Nov GMRINFRA was trading at 80.53. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 34.62, the open interest changed by -23 which decreased total open position to 446
On 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 0.75, which was 0.45 higher than the previous day. The implied volatity was 34.62, the open interest changed by -18 which decreased total open position to 446
On 18 Nov GMRINFRA was trading at 78.01. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 32.75, the open interest changed by -8 which decreased total open position to 476
On 14 Nov GMRINFRA was trading at 76.81. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 32.26, the open interest changed by 12 which increased total open position to 484
On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 33.71, the open interest changed by -17 which decreased total open position to 471
On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 30.48, the open interest changed by 98 which increased total open position to 494
On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 31.46, the open interest changed by 31 which increased total open position to 396
On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was 32.47, the open interest changed by -11 which decreased total open position to 368
On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was 29.71, the open interest changed by 66 which increased total open position to 379
On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 2, which was 0.55 higher than the previous day. The implied volatity was 29.88, the open interest changed by 61 which increased total open position to 313
On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was 36.06, the open interest changed by 28 which increased total open position to 253
On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was 38.30, the open interest changed by 67 which increased total open position to 225
On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 34.34, the open interest changed by 11 which increased total open position to 157
On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 1.95, 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 2.5, 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 2.2, which was 0.20 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, 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 2.5, which was -1.90 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 4.4, 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 4.4, 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 3.6, which was -11.15 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 14.75, 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 18 Oct GMRINFRA was trading at 85.76. The strike last trading price was 14.75, 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 17 Oct GMRINFRA was trading at 86.59. The strike last trading price was 14.75, 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 16 Oct GMRINFRA was trading at 89.36. The strike last trading price was 14.75, 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 15 Oct GMRINFRA was trading at 89.54. The strike last trading price was 14.75, 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 14 Oct GMRINFRA was trading at 88.95. The strike last trading price was 14.75, 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 11 Oct GMRINFRA was trading at 88.42. The strike last trading price was 14.75, 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 10 Oct GMRINFRA was trading at 88.85. The strike last trading price was 14.75, 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 9 Oct GMRINFRA was trading at 87.69. The strike last trading price was 14.75, 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 8 Oct GMRINFRA was trading at 87.20. The strike last trading price was 14.75, 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 7 Oct GMRINFRA was trading at 85.27. The strike last trading price was 14.75, 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 4 Oct GMRINFRA was trading at 89.94. The strike last trading price was 14.75, 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 3 Oct GMRINFRA was trading at 88.63. The strike last trading price was 14.75, which was 14.75 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 83 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.03
Theta: -0.09
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 76.85 | 6.6 | 3.15 | 56.74 | 142.5 | -9 | 104.5 |
| 20 Nov | 80.53 | 3.45 | 0.00 | 35.89 | 465 | 27.5 | 114.5 |
| 19 Nov | 80.53 | 3.45 | -1.80 | 35.89 | 465 | 28.5 | 114.5 |
| 18 Nov | 78.01 | 5.25 | -0.95 | 38.06 | 13 | 1.5 | 86.5 |
| 14 Nov | 76.81 | 6.2 | -1.00 | 32.50 | 31 | 1 | 85.5 |
| 13 Nov | 76.01 | 7.2 | 1.85 | 43.54 | 15.5 | 0 | 84.5 |
| 12 Nov | 78.22 | 5.35 | 1.25 | 34.01 | 14 | 2.5 | 85 |
| 11 Nov | 79.49 | 4.1 | 0.05 | 32.14 | 23 | 4.5 | 82.5 |
| 8 Nov | 80.29 | 4.05 | 0.55 | 31.35 | 41 | 4 | 78 |
| 7 Nov | 80.89 | 3.5 | 0.40 | 33.38 | 75.5 | 14 | 74.5 |
| 6 Nov | 81.62 | 3.1 | -2.80 | 32.88 | 20 | 2.5 | 60.5 |
| 5 Nov | 78.46 | 5.9 | -1.20 | 47.25 | 2.5 | -0.5 | 58.5 |
| 4 Nov | 77.94 | 7.1 | 2.20 | 52.24 | 33.5 | 9.5 | 59.5 |
| 1 Nov | 79.99 | 4.9 | 0.00 | 0.00 | 0 | 26 | 0 |
| 31 Oct | 79.32 | 4.9 | 0.60 | - | 57 | 26 | 50 |
| 30 Oct | 80.77 | 4.3 | -2.70 | - | 3 | 2 | 25 |
| 29 Oct | 79.48 | 7 | 0.75 | - | 3 | 0 | 20 |
| 28 Oct | 77.94 | 6.25 | 0.00 | - | 0 | 3 | 0 |
| 25 Oct | 78.82 | 6.25 | 2.05 | - | 10 | 3 | 20 |
| 24 Oct | 82.52 | 4.2 | -0.30 | - | 3 | -1 | 16 |
| 23 Oct | 82.23 | 4.5 | -0.60 | - | 14 | 3 | 15 |
| 22 Oct | 80.39 | 5.1 | 1.00 | - | 18 | 4 | 10 |
| 21 Oct | 82.96 | 4.1 | 1.70 | - | 9 | 1 | 7 |
| 18 Oct | 85.76 | 2.4 | -0.20 | - | 6 | 5 | 5 |
| 17 Oct | 86.59 | 2.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 89.36 | 2.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 89.54 | 2.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 88.95 | 2.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 88.42 | 2.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 88.85 | 2.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 87.69 | 2.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 87.20 | 2.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 85.27 | 2.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 89.94 | 2.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 88.63 | 2.6 | 2.60 | - | 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 83 expiring on 28NOV2024
Delta for 83 PE is -0.82
Historical price for 83 PE is as follows
On 21 Nov GMRINFRA was trading at 76.85. The strike last trading price was 6.6, which was 3.15 higher than the previous day. The implied volatity was 56.74, the open interest changed by -18 which decreased total open position to 209
On 20 Nov GMRINFRA was trading at 80.53. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was 35.89, the open interest changed by 55 which increased total open position to 229
On 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 3.45, which was -1.80 lower than the previous day. The implied volatity was 35.89, the open interest changed by 57 which increased total open position to 229
On 18 Nov GMRINFRA was trading at 78.01. The strike last trading price was 5.25, which was -0.95 lower than the previous day. The implied volatity was 38.06, the open interest changed by 3 which increased total open position to 173
On 14 Nov GMRINFRA was trading at 76.81. The strike last trading price was 6.2, which was -1.00 lower than the previous day. The implied volatity was 32.50, the open interest changed by 2 which increased total open position to 171
On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 7.2, which was 1.85 higher than the previous day. The implied volatity was 43.54, the open interest changed by 0 which decreased total open position to 169
On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 5.35, which was 1.25 higher than the previous day. The implied volatity was 34.01, the open interest changed by 5 which increased total open position to 170
On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 4.1, which was 0.05 higher than the previous day. The implied volatity was 32.14, the open interest changed by 9 which increased total open position to 165
On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 4.05, which was 0.55 higher than the previous day. The implied volatity was 31.35, the open interest changed by 8 which increased total open position to 156
On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 3.5, which was 0.40 higher than the previous day. The implied volatity was 33.38, the open interest changed by 28 which increased total open position to 149
On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 3.1, which was -2.80 lower than the previous day. The implied volatity was 32.88, the open interest changed by 5 which increased total open position to 121
On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 5.9, which was -1.20 lower than the previous day. The implied volatity was 47.25, the open interest changed by -1 which decreased total open position to 117
On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 7.1, which was 2.20 higher than the previous day. The implied volatity was 52.24, the open interest changed by 19 which increased total open position to 119
On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 4.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 52 which increased total open position to 0
On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 4.9, which was 0.60 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 4.3, which was -2.70 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 7, which was 0.75 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 6.25, 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 25 Oct GMRINFRA was trading at 78.82. The strike last trading price was 6.25, which was 2.05 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 4.2, 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 4.5, 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 22 Oct GMRINFRA was trading at 80.39. The strike last trading price was 5.1, which was 1.00 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 4.1, which was 1.70 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 2.4, 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 2.6, 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 16 Oct GMRINFRA was trading at 89.36. The strike last trading price was 2.6, 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 15 Oct GMRINFRA was trading at 89.54. The strike last trading price was 2.6, 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 14 Oct GMRINFRA was trading at 88.95. The strike last trading price was 2.6, 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 11 Oct GMRINFRA was trading at 88.42. The strike last trading price was 2.6, 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 10 Oct GMRINFRA was trading at 88.85. The strike last trading price was 2.6, 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 9 Oct GMRINFRA was trading at 87.69. The strike last trading price was 2.6, 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 8 Oct GMRINFRA was trading at 87.20. The strike last trading price was 2.6, 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 7 Oct GMRINFRA was trading at 85.27. The strike last trading price was 2.6, 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 4 Oct GMRINFRA was trading at 89.94. The strike last trading price was 2.6, 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 3 Oct GMRINFRA was trading at 88.63. The strike last trading price was 2.6, which was 2.60 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
