GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
21 Nov 2024 04:11 PM IST
| GMRINFRA 28NOV2024 87 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.01
Theta: -0.04
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 76.85 | 0.1 | -0.10 | 51.45 | 114 | 0 | 150.5 | |||
| 20 Nov | 80.53 | 0.2 | 0.00 | 37.48 | 171.5 | 26 | 152 | |||
| 19 Nov | 80.53 | 0.2 | 0.10 | 37.48 | 171.5 | 27.5 | 152 | |||
| 18 Nov | 78.01 | 0.1 | 0.00 | 38.34 | 14 | 0.5 | 124.5 | |||
| 14 Nov | 76.81 | 0.1 | -0.05 | 35.93 | 41.5 | -5.5 | 125 | |||
| 13 Nov | 76.01 | 0.15 | 0.00 | 39.82 | 27 | -9 | 132 | |||
| 12 Nov | 78.22 | 0.15 | -0.15 | 32.69 | 89.5 | 3 | 159 | |||
| 11 Nov | 79.49 | 0.3 | -0.15 | 32.43 | 86 | 4.5 | 157 | |||
| 8 Nov | 80.29 | 0.45 | -0.15 | 32.41 | 161.5 | -8.5 | 150.5 | |||
| 7 Nov | 80.89 | 0.6 | -0.20 | 30.55 | 261.5 | 2 | 160 | |||
| 6 Nov | 81.62 | 0.8 | 0.15 | 30.49 | 182 | 32.5 | 157.5 | |||
| 5 Nov | 78.46 | 0.65 | 0.10 | 37.03 | 76.5 | 12 | 125 | |||
| 4 Nov | 77.94 | 0.55 | -0.30 | 38.04 | 80.5 | 3 | 113.5 | |||
| 1 Nov | 79.99 | 0.85 | -0.05 | 33.80 | 9 | 3.5 | 110.5 | |||
| 31 Oct | 79.32 | 0.9 | -0.20 | - | 134 | 54 | 108 | |||
| 30 Oct | 80.77 | 1.1 | -0.05 | - | 41 | 30 | 54 | |||
| 29 Oct | 79.48 | 1.15 | 0.00 | - | 24 | 11 | 24 | |||
| 28 Oct | 77.94 | 1.15 | -0.50 | - | 12 | 2 | 13 | |||
| 25 Oct | 78.82 | 1.65 | -1.15 | - | 2 | -1 | 11 | |||
|
|
||||||||||
| 24 Oct | 82.52 | 2.8 | 0.05 | - | 6 | 2 | 12 | |||
| 23 Oct | 82.23 | 2.75 | 0.30 | - | 18 | 6 | 10 | |||
| 22 Oct | 80.39 | 2.45 | -1.65 | - | 3 | 2 | 4 | |||
| 21 Oct | 82.96 | 4.1 | 0.00 | - | 0 | 2 | 0 | |||
| 18 Oct | 85.76 | 4.1 | -7.95 | - | 2 | 1 | 1 | |||
| 17 Oct | 86.59 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 89.36 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 89.54 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 88.95 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 88.42 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 88.85 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 87.69 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 87.20 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 85.27 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 89.94 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 88.63 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 93.93 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 94.06 | 12.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 95.09 | 12.05 | - | 0 | 0 | 0 | ||||
For Gmr Airports Infra Ltd - strike price 87 expiring on 28NOV2024
Delta for 87 CE is 0.05
Historical price for 87 CE is as follows
On 21 Nov GMRINFRA was trading at 76.85. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 51.45, the open interest changed by 0 which decreased total open position to 301
On 20 Nov GMRINFRA was trading at 80.53. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 37.48, the open interest changed by 52 which increased total open position to 304
On 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 0.2, which was 0.10 higher than the previous day. The implied volatity was 37.48, the open interest changed by 55 which increased total open position to 304
On 18 Nov GMRINFRA was trading at 78.01. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 38.34, the open interest changed by 1 which increased total open position to 249
On 14 Nov GMRINFRA was trading at 76.81. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 35.93, the open interest changed by -11 which decreased total open position to 250
On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 39.82, the open interest changed by -18 which decreased total open position to 264
On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 32.69, the open interest changed by 6 which increased total open position to 318
On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 32.43, the open interest changed by 9 which increased total open position to 314
On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 32.41, the open interest changed by -17 which decreased total open position to 301
On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 30.55, the open interest changed by 4 which increased total open position to 320
On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 30.49, the open interest changed by 65 which increased total open position to 315
On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was 37.03, the open interest changed by 24 which increased total open position to 250
On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was 38.04, the open interest changed by 6 which increased total open position to 227
On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 33.80, the open interest changed by 7 which increased total open position to 221
On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 0.9, 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 30 Oct GMRINFRA was trading at 80.77. The strike last trading price was 1.1, which was -0.05 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 1.15, 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 28 Oct GMRINFRA was trading at 77.94. The strike last trading price was 1.15, 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 1.65, which was -1.15 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 2.8, which was 0.05 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 2.75, 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 22 Oct GMRINFRA was trading at 80.39. The strike last trading price was 2.45, which was -1.65 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 4.1, 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 18 Oct GMRINFRA was trading at 85.76. The strike last trading price was 4.1, which was -7.95 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 12.05, 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 12.05, 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 12.05, 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 12.05, 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 12.05, 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 12.05, 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 12.05, 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 12.05, 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 12.05, 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 12.05, 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 12.05, 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 1 Oct GMRINFRA was trading at 93.93. 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 which decreased total open position to
On 30 Sept GMRINFRA was trading at 94.06. 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 which decreased total open position to
On 27 Sept GMRINFRA was trading at 95.09. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GMRINFRA 28NOV2024 87 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 76.85 | 9.7 | 2.90 | - | 22.5 | 8.5 | 209.5 |
| 20 Nov | 80.53 | 6.8 | 0.00 | 35.69 | 91 | 0.5 | 200.5 |
| 19 Nov | 80.53 | 6.8 | -2.05 | 35.69 | 91 | 0 | 200.5 |
| 18 Nov | 78.01 | 8.85 | -1.50 | 36.55 | 1 | 0 | 200.5 |
| 14 Nov | 76.81 | 10.35 | -0.60 | 52.15 | 7 | 2 | 200.5 |
| 13 Nov | 76.01 | 10.95 | 1.95 | 51.16 | 4.5 | 0 | 198 |
| 12 Nov | 78.22 | 9 | 2.30 | 39.65 | 6.5 | 1.5 | 198 |
| 11 Nov | 79.49 | 6.7 | 0.00 | 0.00 | 0 | 11.5 | 0 |
| 8 Nov | 80.29 | 6.7 | 0.25 | - | 18 | 10.5 | 195.5 |
| 7 Nov | 80.89 | 6.45 | 0.45 | 35.03 | 15 | 9 | 183 |
| 6 Nov | 81.62 | 6 | -3.00 | 36.18 | 6 | 0 | 173.5 |
| 5 Nov | 78.46 | 9 | 1.50 | 49.99 | 71.5 | 33 | 173 |
| 4 Nov | 77.94 | 7.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 79.99 | 7.5 | -0.10 | 37.45 | 3 | 0 | 140 |
| 31 Oct | 79.32 | 7.6 | 0.50 | - | 90 | 65 | 138 |
| 30 Oct | 80.77 | 7.1 | -1.00 | - | 44 | 42 | 73 |
| 29 Oct | 79.48 | 8.1 | -1.00 | - | 3 | 2 | 30 |
| 28 Oct | 77.94 | 9.1 | 2.20 | - | 2 | 28 | 28 |
| 25 Oct | 78.82 | 6.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 82.52 | 6.9 | 0.00 | - | 0 | 2 | 0 |
| 23 Oct | 82.23 | 6.9 | 2.95 | - | 2 | 1 | 26 |
| 22 Oct | 80.39 | 3.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 82.96 | 3.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 85.76 | 3.95 | 0.00 | - | 0 | 4 | 0 |
| 17 Oct | 86.59 | 3.95 | 0.75 | - | 9 | 4 | 25 |
| 16 Oct | 89.36 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 89.54 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 88.95 | 3.2 | 0.00 | - | 0 | 13 | 0 |
| 11 Oct | 88.42 | 3.2 | 0.70 | - | 13 | 10 | 18 |
| 10 Oct | 88.85 | 2.5 | -0.55 | - | 2 | 0 | 6 |
| 9 Oct | 87.69 | 3.05 | -0.80 | - | 6 | 5 | 5 |
| 8 Oct | 87.20 | 3.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 85.27 | 3.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 89.94 | 3.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 88.63 | 3.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 93.93 | 3.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 94.06 | 3.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 95.09 | 3.85 | - | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 87 expiring on 28NOV2024
Delta for 87 PE is -
Historical price for 87 PE is as follows
On 21 Nov GMRINFRA was trading at 76.85. The strike last trading price was 9.7, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 419
On 20 Nov GMRINFRA was trading at 80.53. The strike last trading price was 6.8, which was 0.00 lower than the previous day. The implied volatity was 35.69, the open interest changed by 1 which increased total open position to 401
On 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 6.8, which was -2.05 lower than the previous day. The implied volatity was 35.69, the open interest changed by 0 which decreased total open position to 401
On 18 Nov GMRINFRA was trading at 78.01. The strike last trading price was 8.85, which was -1.50 lower than the previous day. The implied volatity was 36.55, the open interest changed by 0 which decreased total open position to 401
On 14 Nov GMRINFRA was trading at 76.81. The strike last trading price was 10.35, which was -0.60 lower than the previous day. The implied volatity was 52.15, the open interest changed by 4 which increased total open position to 401
On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 10.95, which was 1.95 higher than the previous day. The implied volatity was 51.16, the open interest changed by 0 which decreased total open position to 396
On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 9, which was 2.30 higher than the previous day. The implied volatity was 39.65, the open interest changed by 3 which increased total open position to 396
On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 6.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 23 which increased total open position to 0
On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 6.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 391
On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 6.45, which was 0.45 higher than the previous day. The implied volatity was 35.03, the open interest changed by 18 which increased total open position to 366
On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 6, which was -3.00 lower than the previous day. The implied volatity was 36.18, the open interest changed by 0 which decreased total open position to 347
On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 9, which was 1.50 higher than the previous day. The implied volatity was 49.99, the open interest changed by 66 which increased total open position to 346
On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 7.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 7.5, which was -0.10 lower than the previous day. The implied volatity was 37.45, the open interest changed by 0 which decreased total open position to 280
On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 7.6, 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 7.1, which was -1.00 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 8.1, which was -1.00 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 9.1, which was 2.20 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 6.9, 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 24 Oct GMRINFRA was trading at 82.52. The strike last trading price was 6.9, 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 6.9, which was 2.95 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 3.95, 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 21 Oct GMRINFRA was trading at 82.96. The strike last trading price was 3.95, 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 3.95, 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 3.95, 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 16 Oct GMRINFRA was trading at 89.36. The strike last trading price was 3.2, 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 3.2, 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 3.2, 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 3.2, 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 10 Oct GMRINFRA was trading at 88.85. The strike last trading price was 2.5, 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 9 Oct GMRINFRA was trading at 87.69. The strike last trading price was 3.05, which was -0.80 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 3.85, 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 3.85, 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 3.85, 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 3.85, 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 1 Oct GMRINFRA was trading at 93.93. The strike last trading price was 3.85, 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 3.85, 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 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
