GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
17 Oct 2024 04:11 PM IST
| GMRINFRA 92.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 86.59 | 0.55 | -0.45 | 68,51,250 | 7,98,750 | 48,60,000 | ||||
| 16 Oct | 89.36 | 1 | -0.10 | 17,66,250 | 2,92,500 | 40,61,250 | ||||
| 15 Oct | 89.54 | 1.1 | 0.00 | 12,71,250 | -22,500 | 37,68,750 | ||||
| 14 Oct | 88.95 | 1.1 | 0.05 | 15,75,000 | 1,35,000 | 37,80,000 | ||||
| 11 Oct | 88.42 | 1.05 | -0.20 | 28,23,750 | 1,23,750 | 36,56,250 | ||||
| 10 Oct | 88.85 | 1.25 | 0.05 | 44,32,500 | 33,750 | 36,22,500 | ||||
| 9 Oct | 87.69 | 1.2 | -0.10 | 76,27,500 | 2,02,500 | 35,88,750 | ||||
| 8 Oct | 87.20 | 1.3 | 0.25 | 42,63,750 | -78,750 | 33,75,000 | ||||
| 7 Oct | 85.27 | 1.05 | -1.10 | 1,24,42,500 | 2,13,750 | 34,53,750 | ||||
| 4 Oct | 89.94 | 2.15 | 0.15 | 1,74,93,750 | 5,51,250 | 32,85,000 | ||||
| 3 Oct | 88.63 | 2 | -2.50 | 64,68,750 | 18,11,250 | 27,00,000 | ||||
| 1 Oct | 93.93 | 4.5 | -0.15 | 9,67,500 | -1,80,000 | 8,88,750 | ||||
| 30 Sept | 94.06 | 4.65 | -0.70 | 13,61,250 | 2,25,000 | 10,80,000 | ||||
| 27 Sept | 95.09 | 5.35 | 0.35 | 22,95,000 | -3,82,500 | 8,77,500 | ||||
| 26 Sept | 94.11 | 5 | -0.05 | 32,28,750 | 5,62,500 | 12,48,750 | ||||
| 25 Sept | 94.52 | 5.05 | -0.95 | 5,73,750 | 1,01,250 | 6,75,000 | ||||
| 24 Sept | 95.36 | 6 | 0.25 | 3,93,750 | 56,250 | 6,18,750 | ||||
| 23 Sept | 95.29 | 5.75 | 0.40 | 6,86,250 | 2,02,500 | 5,62,500 | ||||
| 20 Sept | 94.53 | 5.35 | 0.60 | 5,51,250 | 33,750 | 3,48,750 | ||||
| 19 Sept | 92.65 | 4.75 | -4.40 | 6,75,000 | 3,03,750 | 3,03,750 | ||||
| 18 Sept | 94.05 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 95.68 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 97.13 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 96.03 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 93.89 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 92.54 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 92.58 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 90.89 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 91.03 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 95.77 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 93.42 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 94.08 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 93.38 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 94.48 | 9.15 | 0 | 0 | 0 | |||||
For Gmr Airports Infra Ltd - strike price 92.5 expiring on 31OCT2024
Delta for 92.5 CE is -
Historical price for 92.5 CE is as follows
On 17 Oct GMRINFRA was trading at 86.59. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 798750 which increased total open position to 4860000
On 16 Oct GMRINFRA was trading at 89.36. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 4061250
On 15 Oct GMRINFRA was trading at 89.54. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 3768750
On 14 Oct GMRINFRA was trading at 88.95. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 3780000
On 11 Oct GMRINFRA was trading at 88.42. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 123750 which increased total open position to 3656250
On 10 Oct GMRINFRA was trading at 88.85. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 3622500
On 9 Oct GMRINFRA was trading at 87.69. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 3588750
On 8 Oct GMRINFRA was trading at 87.20. The strike last trading price was 1.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -78750 which decreased total open position to 3375000
On 7 Oct GMRINFRA was trading at 85.27. The strike last trading price was 1.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 213750 which increased total open position to 3453750
On 4 Oct GMRINFRA was trading at 89.94. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 551250 which increased total open position to 3285000
On 3 Oct GMRINFRA was trading at 88.63. The strike last trading price was 2, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 1811250 which increased total open position to 2700000
On 1 Oct GMRINFRA was trading at 93.93. The strike last trading price was 4.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -180000 which decreased total open position to 888750
On 30 Sept GMRINFRA was trading at 94.06. The strike last trading price was 4.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 1080000
On 27 Sept GMRINFRA was trading at 95.09. The strike last trading price was 5.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -382500 which decreased total open position to 877500
On 26 Sept GMRINFRA was trading at 94.11. The strike last trading price was 5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 562500 which increased total open position to 1248750
On 25 Sept GMRINFRA was trading at 94.52. The strike last trading price was 5.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 675000
On 24 Sept GMRINFRA was trading at 95.36. The strike last trading price was 6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 618750
On 23 Sept GMRINFRA was trading at 95.29. The strike last trading price was 5.75, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 562500
On 20 Sept GMRINFRA was trading at 94.53. The strike last trading price was 5.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 348750
On 19 Sept GMRINFRA was trading at 92.65. The strike last trading price was 4.75, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 303750 which increased total open position to 303750
On 18 Sept GMRINFRA was trading at 94.05. The strike last trading price was 9.15, 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 17 Sept GMRINFRA was trading at 95.68. The strike last trading price was 9.15, 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 Sept GMRINFRA was trading at 97.13. The strike last trading price was 9.15, 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 Sept GMRINFRA was trading at 96.03. The strike last trading price was 9.15, 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 Sept GMRINFRA was trading at 93.89. The strike last trading price was 9.15, 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 11 Sept GMRINFRA was trading at 92.54. The strike last trading price was 9.15, 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 10 Sept GMRINFRA was trading at 92.58. The strike last trading price was 9.15, 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 Sept GMRINFRA was trading at 90.89. The strike last trading price was 9.15, 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 Sept GMRINFRA was trading at 91.03. The strike last trading price was 9.15, 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 Sept GMRINFRA was trading at 95.77. The strike last trading price was 9.15, 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 4 Sept GMRINFRA was trading at 93.42. The strike last trading price was 9.15, 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 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 9.15, 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 Sept GMRINFRA was trading at 93.38. The strike last trading price was 9.15, 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 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 9.15, 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 92.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 86.59 | 6.4 | 1.90 | 3,26,250 | 90,000 | 34,08,750 |
| 16 Oct | 89.36 | 4.5 | 0.55 | 1,12,500 | -45,000 | 33,30,000 |
| 15 Oct | 89.54 | 3.95 | -0.25 | 3,15,000 | -56,250 | 33,63,750 |
| 14 Oct | 88.95 | 4.2 | -0.40 | 56,250 | 22,500 | 34,08,750 |
| 11 Oct | 88.42 | 4.6 | 0.80 | 22,500 | 0 | 33,75,000 |
| 10 Oct | 88.85 | 3.8 | -1.10 | 3,37,500 | -22,500 | 33,75,000 |
| 9 Oct | 87.69 | 4.9 | -1.65 | 4,95,000 | -1,35,000 | 33,97,500 |
| 8 Oct | 87.20 | 6.55 | -0.45 | 45,000 | 0 | 34,87,500 |
| 7 Oct | 85.27 | 7 | 2.70 | 7,76,250 | -1,46,250 | 34,98,750 |
| 4 Oct | 89.94 | 4.3 | -0.85 | 25,98,750 | 45,000 | 36,45,000 |
| 3 Oct | 88.63 | 5.15 | 2.90 | 53,77,500 | 2,47,500 | 36,00,000 |
| 1 Oct | 93.93 | 2.25 | -0.15 | 15,41,250 | 2,02,500 | 33,52,500 |
| 30 Sept | 94.06 | 2.4 | 0.35 | 35,43,750 | 1,57,500 | 32,06,250 |
| 27 Sept | 95.09 | 2.05 | -0.45 | 31,61,250 | 3,93,750 | 30,60,000 |
| 26 Sept | 94.11 | 2.5 | -0.15 | 29,02,500 | 3,82,500 | 26,55,000 |
| 25 Sept | 94.52 | 2.65 | 0.40 | 13,38,750 | 5,17,500 | 22,27,500 |
| 24 Sept | 95.36 | 2.25 | 0.00 | 10,80,000 | 2,70,000 | 16,98,750 |
| 23 Sept | 95.29 | 2.25 | -0.15 | 9,56,250 | 3,93,750 | 14,40,000 |
| 20 Sept | 94.53 | 2.4 | -0.80 | 6,52,500 | 1,23,750 | 10,35,000 |
| 19 Sept | 92.65 | 3.2 | 0.35 | 8,32,500 | 3,03,750 | 8,77,500 |
| 18 Sept | 94.05 | 2.85 | 0.55 | 3,15,000 | 1,23,750 | 5,73,750 |
| 17 Sept | 95.68 | 2.3 | 0.35 | 3,71,250 | -11,250 | 4,61,250 |
| 16 Sept | 97.13 | 1.95 | -0.20 | 3,82,500 | 1,80,000 | 4,50,000 |
| 13 Sept | 96.03 | 2.15 | -1.35 | 1,57,500 | 56,250 | 2,70,000 |
| 12 Sept | 93.89 | 3.5 | -0.35 | 11,250 | 0 | 2,13,750 |
| 11 Sept | 92.54 | 3.85 | -0.95 | 1,46,250 | 78,750 | 1,68,750 |
| 10 Sept | 92.58 | 4.8 | -0.85 | 33,750 | 0 | 1,01,250 |
| 9 Sept | 90.89 | 5.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 91.03 | 5.65 | 2.45 | 1,12,500 | 0 | 1,01,250 |
| 5 Sept | 95.77 | 3.2 | -3.15 | 1,80,000 | 90,000 | 90,000 |
| 4 Sept | 93.42 | 6.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 94.08 | 6.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 93.38 | 6.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 94.48 | 6.35 | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 92.5 expiring on 31OCT2024
Delta for 92.5 PE is -
Historical price for 92.5 PE is as follows
On 17 Oct GMRINFRA was trading at 86.59. The strike last trading price was 6.4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 3408750
On 16 Oct GMRINFRA was trading at 89.36. The strike last trading price was 4.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 3330000
On 15 Oct GMRINFRA was trading at 89.54. The strike last trading price was 3.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -56250 which decreased total open position to 3363750
On 14 Oct GMRINFRA was trading at 88.95. The strike last trading price was 4.2, 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 3408750
On 11 Oct GMRINFRA was trading at 88.42. The strike last trading price was 4.6, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3375000
On 10 Oct GMRINFRA was trading at 88.85. The strike last trading price was 3.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 3375000
On 9 Oct GMRINFRA was trading at 87.69. The strike last trading price was 4.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -135000 which decreased total open position to 3397500
On 8 Oct GMRINFRA was trading at 87.20. The strike last trading price was 6.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3487500
On 7 Oct GMRINFRA was trading at 85.27. The strike last trading price was 7, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -146250 which decreased total open position to 3498750
On 4 Oct GMRINFRA was trading at 89.94. The strike last trading price was 4.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 3645000
On 3 Oct GMRINFRA was trading at 88.63. The strike last trading price was 5.15, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 3600000
On 1 Oct GMRINFRA was trading at 93.93. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 3352500
On 30 Sept GMRINFRA was trading at 94.06. The strike last trading price was 2.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 3206250
On 27 Sept GMRINFRA was trading at 95.09. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 393750 which increased total open position to 3060000
On 26 Sept GMRINFRA was trading at 94.11. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 382500 which increased total open position to 2655000
On 25 Sept GMRINFRA was trading at 94.52. The strike last trading price was 2.65, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 517500 which increased total open position to 2227500
On 24 Sept GMRINFRA was trading at 95.36. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 1698750
On 23 Sept GMRINFRA was trading at 95.29. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 393750 which increased total open position to 1440000
On 20 Sept GMRINFRA was trading at 94.53. The strike last trading price was 2.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 123750 which increased total open position to 1035000
On 19 Sept GMRINFRA was trading at 92.65. The strike last trading price was 3.2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 303750 which increased total open position to 877500
On 18 Sept GMRINFRA was trading at 94.05. The strike last trading price was 2.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 123750 which increased total open position to 573750
On 17 Sept GMRINFRA was trading at 95.68. The strike last trading price was 2.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 461250
On 16 Sept GMRINFRA was trading at 97.13. The strike last trading price was 1.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 450000
On 13 Sept GMRINFRA was trading at 96.03. The strike last trading price was 2.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 270000
On 12 Sept GMRINFRA was trading at 93.89. The strike last trading price was 3.5, 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 213750
On 11 Sept GMRINFRA was trading at 92.54. The strike last trading price was 3.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 168750
On 10 Sept GMRINFRA was trading at 92.58. The strike last trading price was 4.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101250
On 9 Sept GMRINFRA was trading at 90.89. The strike last trading price was 5.65, 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 Sept GMRINFRA was trading at 91.03. The strike last trading price was 5.65, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101250
On 5 Sept GMRINFRA was trading at 95.77. The strike last trading price was 3.2, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 90000
On 4 Sept GMRINFRA was trading at 93.42. The strike last trading price was 6.35, 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 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 6.35, 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 Sept GMRINFRA was trading at 93.38. The strike last trading price was 6.35, 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 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
