GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
16 Sep 2024 04:11 PM IST
| GMRINFRA 92.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 97.13 | 5.6 | 0.95 | 27,00,000 | -3,93,750 | 46,91,250 | ||||
| 13 Sept | 96.03 | 4.65 | 1.15 | 87,63,750 | -19,80,000 | 51,18,750 | ||||
| 12 Sept | 93.89 | 3.5 | 0.70 | 1,21,61,250 | -4,83,750 | 70,87,500 | ||||
| 11 Sept | 92.54 | 2.8 | -0.20 | 2,07,67,500 | -17,43,750 | 75,71,250 | ||||
| 10 Sept | 92.58 | 3 | 0.60 | 2,17,46,250 | 6,75,000 | 93,71,250 | ||||
| 9 Sept | 90.89 | 2.4 | -0.35 | 1,93,27,500 | 29,47,500 | 86,40,000 | ||||
| 6 Sept | 91.03 | 2.75 | -2.90 | 2,20,27,500 | 34,31,250 | 56,25,000 | ||||
| 5 Sept | 95.77 | 5.65 | 1.80 | 78,52,500 | 90,000 | 21,71,250 | ||||
| 4 Sept | 93.42 | 3.85 | -0.55 | 13,95,000 | 2,47,500 | 20,58,750 | ||||
| 3 Sept | 94.08 | 4.4 | 0.25 | 19,01,250 | -78,750 | 18,22,500 | ||||
| 2 Sept | 93.38 | 4.15 | -1.15 | 27,90,000 | 4,72,500 | 18,56,250 | ||||
| 30 Aug | 94.48 | 5.3 | -0.20 | 14,62,500 | 3,26,250 | 13,72,500 | ||||
| 29 Aug | 94.11 | 5.5 | -0.30 | 24,97,500 | 5,85,000 | 10,35,000 | ||||
| 28 Aug | 94.66 | 5.8 | -0.40 | 4,50,000 | 3,15,000 | 4,38,750 | ||||
| 27 Aug | 95.50 | 6.2 | -1.25 | 1,91,250 | 90,000 | 1,12,500 | ||||
| 26 Aug | 95.94 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 95.85 | 7.45 | 1.00 | 11,250 | 0 | 22,500 | ||||
| 22 Aug | 95.01 | 6.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 94.92 | 6.45 | 0.00 | 0 | 22,500 | 0 | ||||
| 20 Aug | 95.55 | 6.45 | -2.75 | 22,500 | 11,250 | 11,250 | ||||
| 19 Aug | 96.29 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 95.87 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 92.73 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 94.81 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 98.02 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 99.48 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 98.69 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 96.98 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 92.09 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 92.50 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 98.00 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 101.52 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 101.73 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 99.97 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 97.25 | 9.2 | 0 | 0 | 0 | |||||
For Gmr Airports Infra Ltd - strike price 92.5 expiring on 26SEP2024
Delta for 92.5 CE is -
Historical price for 92.5 CE is as follows
On 16 Sept GMRINFRA was trading at 97.13. The strike last trading price was 5.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -393750 which decreased total open position to 4691250
On 13 Sept GMRINFRA was trading at 96.03. The strike last trading price was 4.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -1980000 which decreased total open position to 5118750
On 12 Sept GMRINFRA was trading at 93.89. The strike last trading price was 3.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -483750 which decreased total open position to 7087500
On 11 Sept GMRINFRA was trading at 92.54. The strike last trading price was 2.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1743750 which decreased total open position to 7571250
On 10 Sept GMRINFRA was trading at 92.58. The strike last trading price was 3, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 675000 which increased total open position to 9371250
On 9 Sept GMRINFRA was trading at 90.89. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2947500 which increased total open position to 8640000
On 6 Sept GMRINFRA was trading at 91.03. The strike last trading price was 2.75, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 3431250 which increased total open position to 5625000
On 5 Sept GMRINFRA was trading at 95.77. The strike last trading price was 5.65, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 2171250
On 4 Sept GMRINFRA was trading at 93.42. The strike last trading price was 3.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 2058750
On 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 4.4, 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 1822500
On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 4.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 472500 which increased total open position to 1856250
On 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 5.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 326250 which increased total open position to 1372500
On 29 Aug GMRINFRA was trading at 94.11. The strike last trading price was 5.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 585000 which increased total open position to 1035000
On 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 5.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 438750
On 27 Aug GMRINFRA was trading at 95.50. The strike last trading price was 6.2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 112500
On 26 Aug GMRINFRA was trading at 95.94. The strike last trading price was 7.45, 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 23 Aug GMRINFRA was trading at 95.85. The strike last trading price was 7.45, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 22 Aug GMRINFRA was trading at 95.01. The strike last trading price was 6.45, 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 21 Aug GMRINFRA was trading at 94.92. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 0
On 20 Aug GMRINFRA was trading at 95.55. The strike last trading price was 6.45, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 11250
On 19 Aug GMRINFRA was trading at 96.29. The strike last trading price was 9.2, 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 Aug GMRINFRA was trading at 95.87. The strike last trading price was 9.2, 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 14 Aug GMRINFRA was trading at 92.73. The strike last trading price was 9.2, 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 Aug GMRINFRA was trading at 94.81. The strike last trading price was 9.2, 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 Aug GMRINFRA was trading at 98.02. The strike last trading price was 9.2, 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 Aug GMRINFRA was trading at 99.48. The strike last trading price was 9.2, 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 8 Aug GMRINFRA was trading at 98.69. The strike last trading price was 9.2, 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 7 Aug GMRINFRA was trading at 96.98. The strike last trading price was 9.2, 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 Aug GMRINFRA was trading at 92.09. The strike last trading price was 9.2, 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 Aug GMRINFRA was trading at 92.50. The strike last trading price was 9.2, 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 Aug GMRINFRA was trading at 98.00. The strike last trading price was 9.2, 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 1 Aug GMRINFRA was trading at 101.52. The strike last trading price was 9.2, 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 31 Jul GMRINFRA was trading at 101.73. The strike last trading price was 9.2, 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 Jul GMRINFRA was trading at 99.97. The strike last trading price was 9.2, 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 29 Jul GMRINFRA was trading at 97.25. The strike last trading price was 9.2, 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 |
| 16 Sept | 97.13 | 0.6 | -0.25 | 75,82,500 | -6,75,000 | 76,16,250 |
| 13 Sept | 96.03 | 0.85 | -0.60 | 2,87,32,500 | -68,62,500 | 82,91,250 |
| 12 Sept | 93.89 | 1.45 | -0.90 | 1,17,45,000 | 36,78,750 | 1,51,53,750 |
| 11 Sept | 92.54 | 2.35 | -0.05 | 1,96,87,500 | 34,42,500 | 1,14,75,000 |
| 10 Sept | 92.58 | 2.4 | -1.10 | 96,97,500 | 10,23,750 | 80,32,500 |
| 9 Sept | 90.89 | 3.5 | -0.75 | 53,88,750 | 5,17,500 | 69,97,500 |
| 6 Sept | 91.03 | 4.25 | 2.50 | 2,03,62,500 | 6,52,500 | 65,13,750 |
| 5 Sept | 95.77 | 1.75 | -0.90 | 1,56,82,500 | 7,87,500 | 58,72,500 |
| 4 Sept | 93.42 | 2.65 | 0.25 | 26,32,500 | 2,70,000 | 47,25,000 |
| 3 Sept | 94.08 | 2.4 | -0.45 | 16,08,750 | 11,250 | 44,66,250 |
| 2 Sept | 93.38 | 2.85 | 0.25 | 19,01,250 | 2,81,250 | 44,55,000 |
| 30 Aug | 94.48 | 2.6 | -0.10 | 27,00,000 | -3,03,750 | 41,62,500 |
| 29 Aug | 94.11 | 2.7 | -0.40 | 33,97,500 | 10,23,750 | 41,85,000 |
| 28 Aug | 94.66 | 3.1 | 0.65 | 28,91,250 | 11,81,250 | 31,27,500 |
| 27 Aug | 95.50 | 2.45 | 0.10 | 9,22,500 | 2,92,500 | 19,23,750 |
| 26 Aug | 95.94 | 2.35 | 0.05 | 7,53,750 | 2,58,750 | 16,20,000 |
| 23 Aug | 95.85 | 2.3 | -0.15 | 17,43,750 | 7,31,250 | 13,50,000 |
| 22 Aug | 95.01 | 2.45 | 0.00 | 4,83,750 | 3,03,750 | 6,18,750 |
| 21 Aug | 94.92 | 2.45 | 0.15 | 1,80,000 | 1,57,500 | 3,26,250 |
| 20 Aug | 95.55 | 2.3 | 0.30 | 1,01,250 | 22,500 | 1,46,250 |
| 19 Aug | 96.29 | 2 | -0.65 | 1,23,750 | -11,250 | 1,12,500 |
| 16 Aug | 95.87 | 2.65 | -1.50 | 67,500 | 0 | 1,12,500 |
| 14 Aug | 92.73 | 4.15 | 0.45 | 90,000 | 67,500 | 1,01,250 |
| 13 Aug | 94.81 | 3.7 | 0.65 | 22,500 | 11,250 | 33,750 |
| 12 Aug | 98.02 | 3.05 | 0.00 | 0 | 22,500 | 0 |
| 9 Aug | 99.48 | 3.05 | -3.40 | 22,500 | 0 | 0 |
| 8 Aug | 98.69 | 6.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 96.98 | 6.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 92.09 | 6.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 92.50 | 6.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 98.00 | 6.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 101.52 | 6.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 101.73 | 6.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 99.97 | 6.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 97.25 | 6.45 | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 92.5 expiring on 26SEP2024
Delta for 92.5 PE is -
Historical price for 92.5 PE is as follows
On 16 Sept GMRINFRA was trading at 97.13. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -675000 which decreased total open position to 7616250
On 13 Sept GMRINFRA was trading at 96.03. The strike last trading price was 0.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -6862500 which decreased total open position to 8291250
On 12 Sept GMRINFRA was trading at 93.89. The strike last trading price was 1.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 3678750 which increased total open position to 15153750
On 11 Sept GMRINFRA was trading at 92.54. The strike last trading price was 2.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3442500 which increased total open position to 11475000
On 10 Sept GMRINFRA was trading at 92.58. The strike last trading price was 2.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1023750 which increased total open position to 8032500
On 9 Sept GMRINFRA was trading at 90.89. The strike last trading price was 3.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 517500 which increased total open position to 6997500
On 6 Sept GMRINFRA was trading at 91.03. The strike last trading price was 4.25, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 652500 which increased total open position to 6513750
On 5 Sept GMRINFRA was trading at 95.77. The strike last trading price was 1.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 787500 which increased total open position to 5872500
On 4 Sept GMRINFRA was trading at 93.42. The strike last trading price was 2.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 4725000
On 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 4466250
On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 2.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 281250 which increased total open position to 4455000
On 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 2.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -303750 which decreased total open position to 4162500
On 29 Aug GMRINFRA was trading at 94.11. The strike last trading price was 2.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1023750 which increased total open position to 4185000
On 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 3.1, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 1181250 which increased total open position to 3127500
On 27 Aug GMRINFRA was trading at 95.50. The strike last trading price was 2.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 1923750
On 26 Aug GMRINFRA was trading at 95.94. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 258750 which increased total open position to 1620000
On 23 Aug GMRINFRA was trading at 95.85. The strike last trading price was 2.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 731250 which increased total open position to 1350000
On 22 Aug GMRINFRA was trading at 95.01. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 303750 which increased total open position to 618750
On 21 Aug GMRINFRA was trading at 94.92. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 326250
On 20 Aug GMRINFRA was trading at 95.55. The strike last trading price was 2.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 146250
On 19 Aug GMRINFRA was trading at 96.29. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 112500
On 16 Aug GMRINFRA was trading at 95.87. The strike last trading price was 2.65, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112500
On 14 Aug GMRINFRA was trading at 92.73. The strike last trading price was 4.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 101250
On 13 Aug GMRINFRA was trading at 94.81. The strike last trading price was 3.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 33750
On 12 Aug GMRINFRA was trading at 98.02. The strike last trading price was 3.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 0
On 9 Aug GMRINFRA was trading at 99.48. The strike last trading price was 3.05, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug GMRINFRA was trading at 98.69. The strike last trading price was 6.45, 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 7 Aug GMRINFRA was trading at 96.98. The strike last trading price was 6.45, 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 Aug GMRINFRA was trading at 92.09. The strike last trading price was 6.45, 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 Aug GMRINFRA was trading at 92.50. The strike last trading price was 6.45, 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 Aug GMRINFRA was trading at 98.00. The strike last trading price was 6.45, 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 1 Aug GMRINFRA was trading at 101.52. The strike last trading price was 6.45, 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 31 Jul GMRINFRA was trading at 101.73. The strike last trading price was 6.45, 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 Jul GMRINFRA was trading at 99.97. The strike last trading price was 6.45, 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 29 Jul GMRINFRA was trading at 97.25. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0