GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
21 Nov 2024 04:11 PM IST
| GMRINFRA 28NOV2024 88 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.01
Theta: -0.04
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 76.85 | 0.1 | -0.05 | 55.19 | 119 | -6.5 | 167 | |||
| 20 Nov | 80.53 | 0.15 | 0.00 | 38.69 | 154 | 17.5 | 175.5 | |||
| 19 Nov | 80.53 | 0.15 | 0.05 | 38.69 | 154 | 19.5 | 175.5 | |||
| 18 Nov | 78.01 | 0.1 | 0.00 | 41.55 | 17.5 | -2.5 | 156 | |||
| 14 Nov | 76.81 | 0.1 | 0.00 | 38.67 | 24.5 | 1 | 157 | |||
| 13 Nov | 76.01 | 0.1 | 0.00 | 39.27 | 80 | -5 | 163 | |||
| 12 Nov | 78.22 | 0.1 | -0.10 | 32.61 | 32 | -7 | 175.5 | |||
| 11 Nov | 79.49 | 0.2 | -0.15 | 31.95 | 89.5 | -17 | 182.5 | |||
| 8 Nov | 80.29 | 0.35 | -0.10 | 32.85 | 132.5 | 22 | 199.5 | |||
| 7 Nov | 80.89 | 0.45 | -0.20 | 30.58 | 139 | 22 | 177.5 | |||
| 6 Nov | 81.62 | 0.65 | 0.10 | 31.18 | 110 | 36.5 | 156.5 | |||
| 5 Nov | 78.46 | 0.55 | 0.10 | 37.79 | 40 | 9 | 120 | |||
| 4 Nov | 77.94 | 0.45 | -0.30 | 38.53 | 59.5 | 11 | 111 | |||
| 1 Nov | 79.99 | 0.75 | -0.05 | 35.02 | 23.5 | 7 | 100 | |||
| 31 Oct | 79.32 | 0.8 | -0.10 | - | 88 | 35 | 93 | |||
| 30 Oct | 80.77 | 0.9 | 0.05 | - | 55 | 14 | 55 | |||
| 29 Oct | 79.48 | 0.85 | -0.05 | - | 6 | 2 | 42 | |||
| 28 Oct | 77.94 | 0.9 | -0.35 | - | 21 | 3 | 41 | |||
| 25 Oct | 78.82 | 1.25 | -1.05 | - | 27 | 1 | 38 | |||
| 24 Oct | 82.52 | 2.3 | -0.20 | - | 5 | 2 | 36 | |||
| 23 Oct | 82.23 | 2.5 | 0.50 | - | 15 | -1 | 34 | |||
| 22 Oct | 80.39 | 2 | -0.75 | - | 27 | 10 | 34 | |||
| 21 Oct | 82.96 | 2.75 | -0.90 | - | 34 | 11 | 23 | |||
| 18 Oct | 85.76 | 3.65 | -0.30 | - | 4 | 3 | 11 | |||
|
|
||||||||||
| 17 Oct | 86.59 | 3.95 | -7.50 | - | 9 | 7 | 7 | |||
| 16 Oct | 89.36 | 11.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 89.54 | 11.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 88.95 | 11.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 88.42 | 11.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 88.85 | 11.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 87.69 | 11.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 87.20 | 11.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 85.27 | 11.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 89.94 | 11.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 88.63 | 11.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 93.93 | 11.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 94.06 | 11.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 95.09 | 11.45 | - | 0 | 0 | 0 | ||||
For Gmr Airports Infra Ltd - strike price 88 expiring on 28NOV2024
Delta for 88 CE is 0.04
Historical price for 88 CE is as follows
On 21 Nov GMRINFRA was trading at 76.85. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 55.19, the open interest changed by -13 which decreased total open position to 334
On 20 Nov GMRINFRA was trading at 80.53. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 38.69, the open interest changed by 35 which increased total open position to 351
On 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 38.69, the open interest changed by 39 which increased total open position to 351
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 41.55, the open interest changed by -5 which decreased total open position to 312
On 14 Nov GMRINFRA was trading at 76.81. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 38.67, the open interest changed by 2 which increased total open position to 314
On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 39.27, the open interest changed by -10 which decreased total open position to 326
On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 32.61, the open interest changed by -14 which decreased total open position to 351
On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 31.95, the open interest changed by -34 which decreased total open position to 365
On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 32.85, the open interest changed by 44 which increased total open position to 399
On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 30.58, the open interest changed by 44 which increased total open position to 355
On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was 31.18, the open interest changed by 73 which increased total open position to 313
On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was 37.79, the open interest changed by 18 which increased total open position to 240
On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 38.53, the open interest changed by 22 which increased total open position to 222
On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 35.02, the open interest changed by 14 which increased total open position to 200
On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 0.8, which was -0.10 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 0.9, 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 29 Oct GMRINFRA was trading at 79.48. The strike last trading price was 0.85, 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 28 Oct GMRINFRA was trading at 77.94. The strike last trading price was 0.9, which was -0.35 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 1.25, 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 24 Oct GMRINFRA was trading at 82.52. The strike last trading price was 2.3, 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 23 Oct GMRINFRA was trading at 82.23. The strike last trading price was 2.5, 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 22 Oct GMRINFRA was trading at 80.39. The strike last trading price was 2, which was -0.75 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 2.75, which was -0.90 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 3.65, 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 17 Oct GMRINFRA was trading at 86.59. The strike last trading price was 3.95, which was -7.50 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GMRINFRA 28NOV2024 88 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 76.85 | 7.3 | 0.00 | 0.00 | 0 | 8 | 0 |
| 20 Nov | 80.53 | 7.3 | 0.00 | - | 54 | 8 | 117.5 |
| 19 Nov | 80.53 | 7.3 | -2.85 | - | 54 | 7.5 | 117.5 |
| 18 Nov | 78.01 | 10.15 | -1.00 | 56.51 | 1.5 | -1 | 110.5 |
| 14 Nov | 76.81 | 11.15 | -0.85 | 47.99 | 3 | -0.5 | 111.5 |
| 13 Nov | 76.01 | 12 | 2.05 | 56.14 | 27.5 | -22 | 114 |
| 12 Nov | 78.22 | 9.95 | 0.20 | 41.09 | 1 | 0 | 136 |
| 11 Nov | 79.49 | 9.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 80.29 | 9.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 80.89 | 9.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 81.62 | 9.75 | 0.00 | 0.00 | 0 | -0.5 | 0 |
| 5 Nov | 78.46 | 9.75 | -0.45 | 49.23 | 0.5 | 0 | 136.5 |
| 4 Nov | 77.94 | 10.2 | 1.80 | 37.80 | 66 | 14 | 136 |
| 1 Nov | 79.99 | 8.4 | -0.20 | 39.04 | 1.5 | 0 | 122 |
| 31 Oct | 79.32 | 8.6 | 1.15 | - | 37 | 33 | 121 |
| 30 Oct | 80.77 | 7.45 | -1.80 | - | 71 | 58 | 82 |
| 29 Oct | 79.48 | 9.25 | -0.65 | - | 4 | 2 | 23 |
| 28 Oct | 77.94 | 9.9 | 0.20 | - | 6 | -5 | 17 |
| 25 Oct | 78.82 | 9.7 | 3.10 | - | 5 | 0 | 22 |
| 24 Oct | 82.52 | 6.6 | -0.60 | - | 4 | 1 | 21 |
| 23 Oct | 82.23 | 7.2 | -0.70 | - | 11 | 6 | 19 |
| 22 Oct | 80.39 | 7.9 | 1.75 | - | 2 | 0 | 11 |
| 21 Oct | 82.96 | 6.15 | 1.65 | - | 7 | 5 | 10 |
| 18 Oct | 85.76 | 4.5 | 0.00 | - | 0 | 2 | 0 |
| 17 Oct | 86.59 | 4.5 | 0.85 | - | 5 | 3 | 6 |
| 16 Oct | 89.36 | 3.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 89.54 | 3.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 88.95 | 3.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 88.42 | 3.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 88.85 | 3.65 | 0.00 | - | 0 | 2 | 0 |
| 9 Oct | 87.69 | 3.65 | -0.35 | - | 3 | 2 | 3 |
| 8 Oct | 87.20 | 4 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 85.27 | 4 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 89.94 | 4 | 0.00 | - | 0 | 1 | 0 |
| 3 Oct | 88.63 | 4 | -0.25 | - | 1 | 0 | 0 |
| 1 Oct | 93.93 | 4.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 94.06 | 4.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 95.09 | 4.25 | - | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 88 expiring on 28NOV2024
Delta for 88 PE is 0.00
Historical price for 88 PE is as follows
On 21 Nov GMRINFRA was trading at 76.85. The strike last trading price was 7.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 20 Nov GMRINFRA was trading at 80.53. The strike last trading price was 7.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 235
On 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 7.3, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 235
On 18 Nov GMRINFRA was trading at 78.01. The strike last trading price was 10.15, which was -1.00 lower than the previous day. The implied volatity was 56.51, the open interest changed by -2 which decreased total open position to 221
On 14 Nov GMRINFRA was trading at 76.81. The strike last trading price was 11.15, which was -0.85 lower than the previous day. The implied volatity was 47.99, the open interest changed by -1 which decreased total open position to 223
On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 12, which was 2.05 higher than the previous day. The implied volatity was 56.14, the open interest changed by -44 which decreased total open position to 228
On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 9.95, which was 0.20 higher than the previous day. The implied volatity was 41.09, the open interest changed by 0 which decreased total open position to 272
On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 9.75, 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 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 9.75, 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 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 9.75, 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 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 9.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 9.75, which was -0.45 lower than the previous day. The implied volatity was 49.23, the open interest changed by 0 which decreased total open position to 273
On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 10.2, which was 1.80 higher than the previous day. The implied volatity was 37.80, the open interest changed by 28 which increased total open position to 272
On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 8.4, which was -0.20 lower than the previous day. The implied volatity was 39.04, the open interest changed by 0 which decreased total open position to 244
On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 8.6, which was 1.15 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 7.45, which was -1.80 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 9.25, which was -0.65 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 9.9, 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 25 Oct GMRINFRA was trading at 78.82. The strike last trading price was 9.7, which was 3.10 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 6.6, 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 23 Oct GMRINFRA was trading at 82.23. The strike last trading price was 7.2, which was -0.70 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 7.9, which was 1.75 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 6.15, which was 1.65 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 4.5, 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 4.5, which was 0.85 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 3.65, 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 3.65, 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 3.65, 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 3.65, 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 3.65, 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 3.65, which was -0.35 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 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 7 Oct GMRINFRA was trading at 85.27. The strike last trading price was 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 4 Oct GMRINFRA was trading at 89.94. The strike last trading price was 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 3 Oct GMRINFRA was trading at 88.63. The strike last trading price was 4, which was -0.25 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 4.25, 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 30 Sept GMRINFRA was trading at 94.06. The strike last trading price was 4.25, 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 27 Sept GMRINFRA was trading at 95.09. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
