GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
21 Nov 2024 04:11 PM IST
| GMRINFRA 28NOV2024 89 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.01
Theta: -0.02
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 76.85 | 0.05 | -0.05 | 52.39 | 11 | 3.5 | 57 | |||
| 20 Nov | 80.53 | 0.1 | 0.00 | 38.92 | 51 | -11 | 53.5 | |||
| 19 Nov | 80.53 | 0.1 | 0.00 | 38.92 | 51 | -11 | 53.5 | |||
| 18 Nov | 78.01 | 0.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 76.81 | 0.1 | 0.00 | 41.24 | 1 | 0 | 64.5 | |||
| 13 Nov | 76.01 | 0.1 | 0.00 | 41.80 | 29.5 | -14 | 68 | |||
| 12 Nov | 78.22 | 0.1 | -0.10 | 35.09 | 26 | 11.5 | 86.5 | |||
| 11 Nov | 79.49 | 0.2 | -0.05 | 34.71 | 48 | -7.5 | 75 | |||
| 8 Nov | 80.29 | 0.25 | -0.15 | 32.59 | 85 | 10.5 | 83 | |||
| 7 Nov | 80.89 | 0.4 | -0.10 | 32.28 | 28.5 | 8.5 | 72.5 | |||
| 6 Nov | 81.62 | 0.5 | 0.10 | 31.35 | 57 | 27 | 65 | |||
| 5 Nov | 78.46 | 0.4 | 0.00 | 36.90 | 5 | 0 | 35.5 | |||
| 4 Nov | 77.94 | 0.4 | -0.20 | 39.74 | 55.5 | 16 | 34.5 | |||
| 1 Nov | 79.99 | 0.6 | -0.05 | 34.99 | 1.5 | 1 | 18 | |||
| 31 Oct | 79.32 | 0.65 | -0.15 | - | 5 | 1 | 18 | |||
| 30 Oct | 80.77 | 0.8 | 0.05 | - | 10 | 0 | 18 | |||
| 29 Oct | 79.48 | 0.75 | -0.05 | - | 13 | 4 | 18 | |||
| 28 Oct | 77.94 | 0.8 | -0.20 | - | 2 | 4 | 14 | |||
| 25 Oct | 78.82 | 1 | -1.45 | - | 9 | 1 | 10 | |||
| 24 Oct | 82.52 | 2.45 | 0.20 | - | 3 | -1 | 9 | |||
|
|
||||||||||
| 23 Oct | 82.23 | 2.25 | 0.35 | - | 6 | -1 | 8 | |||
| 22 Oct | 80.39 | 1.9 | -0.65 | - | 3 | 0 | 10 | |||
| 21 Oct | 82.96 | 2.55 | -0.35 | - | 6 | 4 | 9 | |||
| 18 Oct | 85.76 | 2.9 | -7.95 | - | 5 | 4 | 4 | |||
| 17 Oct | 86.59 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 89.36 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 89.54 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 88.95 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 88.42 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 88.85 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 87.69 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 87.20 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 85.27 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 89.94 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 88.63 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 93.93 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 94.06 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 95.09 | 10.85 | - | 0 | 0 | 0 | ||||
For Gmr Airports Infra Ltd - strike price 89 expiring on 28NOV2024
Delta for 89 CE is 0.02
Historical price for 89 CE is as follows
On 21 Nov GMRINFRA was trading at 76.85. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 52.39, the open interest changed by 7 which increased total open position to 114
On 20 Nov GMRINFRA was trading at 80.53. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 38.92, the open interest changed by -22 which decreased total open position to 107
On 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 38.92, the open interest changed by -22 which decreased total open position to 107
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 0.00, the open interest changed by 0 which decreased total open position to 0
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 41.24, the open interest changed by 0 which decreased total open position to 129
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 41.80, the open interest changed by -28 which decreased total open position to 136
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 35.09, the open interest changed by 23 which increased total open position to 173
On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 34.71, the open interest changed by -15 which decreased total open position to 150
On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 32.59, the open interest changed by 21 which increased total open position to 166
On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 32.28, the open interest changed by 17 which increased total open position to 145
On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 31.35, the open interest changed by 54 which increased total open position to 130
On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 36.90, the open interest changed by 0 which decreased total open position to 71
On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 39.74, the open interest changed by 32 which increased total open position to 69
On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 34.99, the open interest changed by 2 which increased total open position to 36
On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 0.65, which was -0.15 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 0.8, 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 29 Oct GMRINFRA was trading at 79.48. The strike last trading price was 0.75, 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 0.8, 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 25 Oct GMRINFRA was trading at 78.82. The strike last trading price was 1, which was -1.45 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 2.45, 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 23 Oct GMRINFRA was trading at 82.23. The strike last trading price was 2.25, which was 0.35 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 1.9, 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 21 Oct GMRINFRA was trading at 82.96. The strike last trading price was 2.55, 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 18 Oct GMRINFRA was trading at 85.76. The strike last trading price was 2.9, 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 10.85, 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 16 Oct GMRINFRA was trading at 89.36. The strike last trading price was 10.85, 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 15 Oct GMRINFRA was trading at 89.54. The strike last trading price was 10.85, 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 14 Oct GMRINFRA was trading at 88.95. The strike last trading price was 10.85, 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 11 Oct GMRINFRA was trading at 88.42. The strike last trading price was 10.85, 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 10 Oct GMRINFRA was trading at 88.85. The strike last trading price was 10.85, 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 9 Oct GMRINFRA was trading at 87.69. The strike last trading price was 10.85, 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 8 Oct GMRINFRA was trading at 87.20. The strike last trading price was 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GMRINFRA 28NOV2024 89 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 | 12.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 80.53 | 12.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 80.53 | 12.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 78.01 | 12.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 76.81 | 12.45 | 0.00 | 0.00 | 0 | -1.5 | 0 |
| 13 Nov | 76.01 | 12.45 | 3.10 | - | 1.5 | 0 | 34 |
| 12 Nov | 78.22 | 9.35 | 0.00 | 0.00 | 0 | 1.5 | 0 |
| 11 Nov | 79.49 | 9.35 | 1.50 | 38.27 | 2.5 | 1 | 33.5 |
| 8 Nov | 80.29 | 7.85 | -0.35 | - | 1 | 0 | 33 |
| 7 Nov | 80.89 | 8.2 | 0.40 | 36.97 | 2.5 | 2 | 32.5 |
| 6 Nov | 81.62 | 7.8 | -4.50 | 40.44 | 1 | 0.5 | 30 |
| 5 Nov | 78.46 | 12.3 | 0.00 | 0.00 | 0 | 1.5 | 0 |
| 4 Nov | 77.94 | 12.3 | 2.85 | 61.98 | 1.5 | 1 | 29 |
| 1 Nov | 79.99 | 9.45 | 0.00 | 0.00 | 0 | 20 | 0 |
| 31 Oct | 79.32 | 9.45 | -1.05 | - | 26 | 22 | 30 |
| 30 Oct | 80.77 | 10.5 | 0.00 | - | 0 | 8 | 0 |
| 29 Oct | 79.48 | 10.5 | 5.85 | - | 8 | 7 | 7 |
| 28 Oct | 77.94 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 78.82 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 82.52 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 82.23 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 80.39 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 82.96 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 85.76 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 86.59 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 89.36 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 89.54 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 88.95 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 88.42 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 88.85 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 87.69 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 87.20 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 85.27 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 89.94 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 88.63 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 93.93 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 94.06 | 4.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 95.09 | 4.65 | - | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 89 expiring on 28NOV2024
Delta for 89 PE is 0.00
Historical price for 89 PE is as follows
On 21 Nov GMRINFRA was trading at 76.85. The strike last trading price was 12.45, 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 20 Nov GMRINFRA was trading at 80.53. The strike last trading price was 12.45, 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 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 12.45, 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 18 Nov GMRINFRA was trading at 78.01. The strike last trading price was 12.45, 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 14 Nov GMRINFRA was trading at 76.81. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 12.45, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 9.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 9.35, which was 1.50 higher than the previous day. The implied volatity was 38.27, the open interest changed by 2 which increased total open position to 67
On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 7.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 8.2, which was 0.40 higher than the previous day. The implied volatity was 36.97, the open interest changed by 4 which increased total open position to 65
On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 7.8, which was -4.50 lower than the previous day. The implied volatity was 40.44, the open interest changed by 1 which increased total open position to 60
On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 12.3, which was 2.85 higher than the previous day. The implied volatity was 61.98, the open interest changed by 2 which increased total open position to 58
On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 9.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 40 which increased total open position to 0
On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 9.45, 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 30 Oct GMRINFRA was trading at 80.77. The strike last trading price was 10.5, 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 29 Oct GMRINFRA was trading at 79.48. The strike last trading price was 10.5, which was 5.85 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 4.65, 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 25 Oct GMRINFRA was trading at 78.82. The strike last trading price was 4.65, 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 24 Oct GMRINFRA was trading at 82.52. The strike last trading price was 4.65, 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 23 Oct GMRINFRA was trading at 82.23. The strike last trading price was 4.65, 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 22 Oct GMRINFRA was trading at 80.39. The strike last trading price was 4.65, 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 21 Oct GMRINFRA was trading at 82.96. The strike last trading price was 4.65, 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 18 Oct GMRINFRA was trading at 85.76. The strike last trading price was 4.65, 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 17 Oct GMRINFRA was trading at 86.59. The strike last trading price was 4.65, 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 16 Oct GMRINFRA was trading at 89.36. The strike last trading price was 4.65, 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 4.65, 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 4.65, 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 4.65, 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 4.65, 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 4.65, 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 8 Oct GMRINFRA was trading at 87.20. The strike last trading price was 4.65, 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 7 Oct GMRINFRA was trading at 85.27. The strike last trading price was 4.65, 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 4 Oct GMRINFRA was trading at 89.94. The strike last trading price was 4.65, 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 3 Oct GMRINFRA was trading at 88.63. The strike last trading price was 4.65, 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 1 Oct GMRINFRA was trading at 93.93. The strike last trading price was 4.65, 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 30 Sept GMRINFRA was trading at 94.06. The strike last trading price was 4.65, 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 27 Sept GMRINFRA was trading at 95.09. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
