GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
21 Nov 2024 04:11 PM IST
| GMRINFRA 28NOV2024 91 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 76.85 | 0.05 | -0.05 | - | 3.5 | -2 | 31 | |||
| 20 Nov | 80.53 | 0.1 | 0.00 | 45.35 | 22 | -7 | 33 | |||
| 19 Nov | 80.53 | 0.1 | 0.05 | 45.35 | 22 | -7 | 33 | |||
| 18 Nov | 78.01 | 0.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 14 Nov | 76.81 | 0.05 | 0.00 | 41.27 | 1 | 0 | 39 | |||
| 13 Nov | 76.01 | 0.05 | 0.00 | 41.74 | 1.5 | 0 | 39.5 | |||
| 12 Nov | 78.22 | 0.05 | -0.10 | 35.54 | 11.5 | 5 | 47.5 | |||
| 11 Nov | 79.49 | 0.15 | -0.05 | 37.54 | 10.5 | -5 | 42 | |||
| 8 Nov | 80.29 | 0.2 | -0.05 | 35.72 | 36 | 15.5 | 47 | |||
| 7 Nov | 80.89 | 0.25 | -0.05 | 33.31 | 14 | -1.5 | 31 | |||
| 6 Nov | 81.62 | 0.3 | 0.05 | 31.92 | 25.5 | 9 | 33.5 | |||
| 5 Nov | 78.46 | 0.25 | 0.00 | 37.35 | 5 | -4 | 24.5 | |||
| 4 Nov | 77.94 | 0.25 | -0.15 | 39.73 | 19.5 | 7.5 | 30 | |||
| 1 Nov | 79.99 | 0.4 | -0.05 | 35.54 | 3.5 | 1 | 22 | |||
| 31 Oct | 79.32 | 0.45 | -0.10 | - | 19 | 9 | 20 | |||
| 30 Oct | 80.77 | 0.55 | 0.00 | - | 9 | 3 | 10 | |||
| 29 Oct | 79.48 | 0.55 | -0.25 | - | 2 | -1 | 6 | |||
| 28 Oct | 77.94 | 0.8 | 0.00 | - | 0 | 2 | 0 | |||
| 25 Oct | 78.82 | 0.8 | -0.90 | - | 3 | 1 | 6 | |||
| 24 Oct | 82.52 | 1.7 | 0.05 | - | 3 | -2 | 4 | |||
| 23 Oct | 82.23 | 1.65 | 0.15 | - | 3 | -1 | 7 | |||
| 22 Oct | 80.39 | 1.5 | -0.45 | - | 2 | 0 | 8 | |||
| 21 Oct | 82.96 | 1.95 | -0.70 | - | 1 | 0 | 9 | |||
| 18 Oct | 85.76 | 2.65 | -0.05 | - | 3 | 0 | 10 | |||
| 17 Oct | 86.59 | 2.7 | -1.35 | - | 10 | 4 | 8 | |||
| 16 Oct | 89.36 | 4.05 | 0.10 | - | 6 | -1 | 4 | |||
| 15 Oct | 89.54 | 3.95 | 0.00 | - | 0 | 3 | 0 | |||
|
|
||||||||||
| 14 Oct | 88.95 | 3.95 | 0.20 | - | 3 | 2 | 4 | |||
| 11 Oct | 88.42 | 3.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 88.85 | 3.75 | 0.00 | - | 0 | 2 | 0 | |||
| 9 Oct | 87.69 | 3.75 | -5.95 | - | 2 | 0 | 0 | |||
| 8 Oct | 87.20 | 9.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 85.27 | 9.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 89.94 | 9.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 88.63 | 9.7 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 93.93 | 9.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 94.06 | 9.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 95.09 | 9.7 | - | 0 | 0 | 0 | ||||
For Gmr Airports Infra Ltd - strike price 91 expiring on 28NOV2024
Delta for 91 CE is -
Historical price for 91 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 -, the open interest changed by -4 which decreased total open position to 62
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 45.35, the open interest changed by -14 which decreased total open position to 66
On 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 45.35, the open interest changed by -14 which decreased total open position to 66
On 18 Nov GMRINFRA was trading at 78.01. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 14 Nov GMRINFRA was trading at 76.81. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 41.27, the open interest changed by 0 which decreased total open position to 78
On 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 41.74, the open interest changed by 0 which decreased total open position to 79
On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was 35.54, the open interest changed by 10 which increased total open position to 95
On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 37.54, the open interest changed by -10 which decreased total open position to 84
On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 35.72, the open interest changed by 31 which increased total open position to 94
On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 33.31, the open interest changed by -3 which decreased total open position to 62
On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 31.92, the open interest changed by 18 which increased total open position to 67
On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 37.35, the open interest changed by -8 which decreased total open position to 49
On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 39.73, the open interest changed by 15 which increased total open position to 60
On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 35.54, the open interest changed by 2 which increased total open position to 44
On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 0.45, 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 0.55, 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 0.55, 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 28 Oct GMRINFRA was trading at 77.94. The strike last trading price was 0.8, 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 0.8, 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 24 Oct GMRINFRA was trading at 82.52. The strike last trading price was 1.7, 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 1.65, which was 0.15 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 1.5, which was -0.45 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 1.95, 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 18 Oct GMRINFRA was trading at 85.76. The strike last trading price was 2.65, 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 17 Oct GMRINFRA was trading at 86.59. The strike last trading price was 2.7, which was -1.35 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 4.05, which was 0.10 higher 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 3.95, 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 14 Oct GMRINFRA was trading at 88.95. The strike last trading price was 3.95, 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 11 Oct GMRINFRA was trading at 88.42. 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 which decreased total open position to
On 10 Oct GMRINFRA was trading at 88.85. 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 which decreased total open position to
On 9 Oct GMRINFRA was trading at 87.69. The strike last trading price was 3.75, which was -5.95 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 9.7, 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 9.7, 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 9.7, 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 9.7, 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 9.7, 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 9.7, 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 9.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GMRINFRA 28NOV2024 91 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 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 80.53 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 80.53 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 78.01 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 76.81 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 76.01 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 78.22 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 79.49 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 80.29 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 80.89 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 81.62 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 78.46 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 77.94 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 79.99 | 11 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 79.32 | 11 | -1.70 | - | 2 | 1 | 2 |
| 30 Oct | 80.77 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 79.48 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 77.94 | 12.7 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 78.82 | 12.7 | 7.25 | - | 1 | 0 | 0 |
| 24 Oct | 82.52 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 82.23 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 80.39 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 82.96 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 85.76 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 86.59 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 89.36 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 89.54 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 88.95 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 88.42 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 88.85 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 87.69 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 87.20 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 85.27 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 89.94 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 88.63 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 93.93 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 94.06 | 5.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 95.09 | 5.45 | - | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 91 expiring on 28NOV2024
Delta for 91 PE is 0.00
Historical price for 91 PE is as follows
On 21 Nov GMRINFRA was trading at 76.85. The strike last trading price was 11, 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 11, 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 11, 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 11, 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 11, 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 13 Nov GMRINFRA was trading at 76.01. The strike last trading price was 11, 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 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 11, 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 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 11, 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 11, 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 11, 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 11, 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 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 11, 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 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 11, 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 11, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 11, which was -1.70 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 12.7, 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 12.7, 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 12.7, 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 12.7, which was 7.25 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 5.45, 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 23 Oct GMRINFRA was trading at 82.23. The strike last trading price was 5.45, 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 22 Oct GMRINFRA was trading at 80.39. The strike last trading price was 5.45, 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 21 Oct GMRINFRA was trading at 82.96. The strike last trading price was 5.45, 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 18 Oct GMRINFRA was trading at 85.76. The strike last trading price was 5.45, 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 17 Oct GMRINFRA was trading at 86.59. The strike last trading price was 5.45, 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 16 Oct GMRINFRA was trading at 89.36. The strike last trading price was 5.45, 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 5.45, 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 5.45, 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 5.45, 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 5.45, 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 5.45, 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 5.45, 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 5.45, 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 5.45, 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 5.45, 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 5.45, 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 5.45, 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 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
