GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
06 Sep 2024 04:11 PM IST
| GMRINFRA 87.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 91.03 | 5.4 | -4.15 | 2,25,000 | 11,250 | 2,25,000 | ||||
| 5 Sept | 95.77 | 9.55 | 2.10 | 1,46,250 | 33,750 | 1,57,500 | ||||
| 4 Sept | 93.42 | 7.45 | -0.55 | 22,500 | 11,250 | 1,35,000 | ||||
| 3 Sept | 94.08 | 8 | 1.00 | 1,12,500 | 0 | 1,23,750 | ||||
| 2 Sept | 93.38 | 7 | -2.05 | 56,250 | 22,500 | 1,35,000 | ||||
| 30 Aug | 94.48 | 9.05 | -1.05 | 33,750 | 11,250 | 1,12,500 | ||||
| 29 Aug | 94.11 | 10.1 | 0.00 | 0 | 1,01,250 | 0 | ||||
|
|
||||||||||
| 28 Aug | 94.66 | 10.1 | -1.90 | 1,57,500 | 1,01,250 | 1,01,250 | ||||
| 27 Aug | 95.50 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 95.94 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 95.85 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 95.01 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 94.92 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 95.55 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 96.29 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 95.87 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 92.73 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 94.81 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 98.02 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 99.48 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 98.69 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 96.98 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 92.09 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 92.50 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 98.00 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 101.52 | 12 | 0 | 0 | 0 | |||||
For Gmr Airports Infra Ltd - strike price 87.5 expiring on 26SEP2024
Delta for 87.5 CE is -
Historical price for 87.5 CE is as follows
On 6 Sept GMRINFRA was trading at 91.03. The strike last trading price was 5.4, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 225000
On 5 Sept GMRINFRA was trading at 95.77. The strike last trading price was 9.55, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 157500
On 4 Sept GMRINFRA was trading at 93.42. The strike last trading price was 7.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 135000
On 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 8, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123750
On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 7, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 135000
On 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 9.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 112500
On 29 Aug GMRINFRA was trading at 94.11. The strike last trading price was 10.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 0
On 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 10.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 101250
On 27 Aug GMRINFRA was trading at 95.50. The strike last trading price was 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 7 Aug GMRINFRA was trading at 96.98. The strike last trading price was 12, 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 12, 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 Aug GMRINFRA was trading at 92.50. The strike last trading price was 12, 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 Aug GMRINFRA was trading at 98.00. The strike last trading price was 12, 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 1 Aug GMRINFRA was trading at 101.52. The strike last trading price was 12, 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 87.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 91.03 | 1.95 | 1.30 | 74,70,000 | 6,75,000 | 46,80,000 |
| 5 Sept | 95.77 | 0.65 | -0.35 | 37,35,000 | 7,53,750 | 42,30,000 |
| 4 Sept | 93.42 | 1 | 0.10 | 11,13,750 | 2,13,750 | 34,87,500 |
| 3 Sept | 94.08 | 0.9 | -0.30 | 10,35,000 | -1,01,250 | 32,17,500 |
| 2 Sept | 93.38 | 1.2 | 0.10 | 16,42,500 | 4,38,750 | 33,07,500 |
| 30 Aug | 94.48 | 1.1 | -0.25 | 17,21,250 | 8,10,000 | 28,57,500 |
| 29 Aug | 94.11 | 1.35 | -0.15 | 21,71,250 | 3,71,250 | 20,70,000 |
| 28 Aug | 94.66 | 1.5 | 0.30 | 12,15,000 | 5,06,250 | 16,87,500 |
| 27 Aug | 95.50 | 1.2 | 0.05 | 5,40,000 | -56,250 | 11,81,250 |
| 26 Aug | 95.94 | 1.15 | 0.10 | 10,57,500 | 5,06,250 | 12,03,750 |
| 23 Aug | 95.85 | 1.05 | -0.10 | 5,62,500 | 1,12,500 | 7,08,750 |
| 22 Aug | 95.01 | 1.15 | 0.10 | 5,51,250 | 2,81,250 | 5,85,000 |
| 21 Aug | 94.92 | 1.05 | 0.10 | 1,23,750 | 90,000 | 2,92,500 |
| 20 Aug | 95.55 | 0.95 | 0.00 | 2,36,250 | 90,000 | 2,02,500 |
| 19 Aug | 96.29 | 0.95 | -1.15 | 78,750 | 22,500 | 1,12,500 |
| 16 Aug | 95.87 | 2.1 | -0.15 | 11,250 | 0 | 78,750 |
| 14 Aug | 92.73 | 2.25 | 0.85 | 56,250 | 22,500 | 67,500 |
| 13 Aug | 94.81 | 1.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 98.02 | 1.4 | -2.35 | 11,250 | 0 | 45,000 |
| 9 Aug | 99.48 | 3.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 98.69 | 3.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 96.98 | 3.75 | 0.00 | 0 | 22,500 | 0 |
| 6 Aug | 92.09 | 3.75 | -0.40 | 45,000 | 22,500 | 45,000 |
| 5 Aug | 92.50 | 4.15 | 2.50 | 11,250 | 0 | 11,250 |
| 2 Aug | 98.00 | 1.65 | -2.70 | 11,250 | 0 | 0 |
| 1 Aug | 101.52 | 4.35 | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 87.5 expiring on 26SEP2024
Delta for 87.5 PE is -
Historical price for 87.5 PE is as follows
On 6 Sept GMRINFRA was trading at 91.03. The strike last trading price was 1.95, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 675000 which increased total open position to 4680000
On 5 Sept GMRINFRA was trading at 95.77. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 753750 which increased total open position to 4230000
On 4 Sept GMRINFRA was trading at 93.42. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 213750 which increased total open position to 3487500
On 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -101250 which decreased total open position to 3217500
On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 438750 which increased total open position to 3307500
On 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 810000 which increased total open position to 2857500
On 29 Aug GMRINFRA was trading at 94.11. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 371250 which increased total open position to 2070000
On 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 1.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 506250 which increased total open position to 1687500
On 27 Aug GMRINFRA was trading at 95.50. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -56250 which decreased total open position to 1181250
On 26 Aug GMRINFRA was trading at 95.94. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 506250 which increased total open position to 1203750
On 23 Aug GMRINFRA was trading at 95.85. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 708750
On 22 Aug GMRINFRA was trading at 95.01. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 281250 which increased total open position to 585000
On 21 Aug GMRINFRA was trading at 94.92. The strike last trading price was 1.05, 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 292500
On 20 Aug GMRINFRA was trading at 95.55. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 202500
On 19 Aug GMRINFRA was trading at 96.29. The strike last trading price was 0.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 112500
On 16 Aug GMRINFRA was trading at 95.87. The strike last trading price was 2.1, 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 78750
On 14 Aug GMRINFRA was trading at 92.73. The strike last trading price was 2.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 67500
On 13 Aug GMRINFRA was trading at 94.81. The strike last trading price was 1.4, 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 1.4, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 9 Aug GMRINFRA was trading at 99.48. The strike last trading price was 3.75, 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 3.75, 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 7 Aug GMRINFRA was trading at 96.98. The strike last trading price was 3.75, 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 6 Aug GMRINFRA was trading at 92.09. The strike last trading price was 3.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 45000
On 5 Aug GMRINFRA was trading at 92.50. The strike last trading price was 4.15, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 2 Aug GMRINFRA was trading at 98.00. The strike last trading price was 1.65, 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 0
On 1 Aug GMRINFRA was trading at 101.52. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0