`
[--[65.84.65.76]--]
GMRINFRA
Gmr Airports Infra Ltd

76.47 0.46 (0.61%)

Back to Option Chain


Historical option data for GMRINFRA

14 Nov 2024 12:01 PM IST
GMRINFRA 28NOV2024 92 CE
Delta: 0.02
Vega: 0.01
Theta: -0.01
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 76.42 0.05 0.00 44.43 1 0 46.5
13 Nov 76.01 0.05 0.00 44.03 1 0 46.5
12 Nov 78.22 0.05 -0.05 37.67 6.5 -1 46.5
11 Nov 79.49 0.1 -0.05 36.98 12.5 -4.5 49
8 Nov 80.29 0.15 -0.05 35.82 20 2.5 55
7 Nov 80.89 0.2 -0.05 33.92 10 -1 52.5
6 Nov 81.62 0.25 0.05 32.83 33 -4.5 54.5
5 Nov 78.46 0.2 0.00 37.57 1.5 0 59.5
4 Nov 77.94 0.2 -0.15 39.89 24.5 5 60
1 Nov 79.99 0.35 0.00 0.00 0 15 0
31 Oct 79.32 0.35 -0.05 - 27 15 55
30 Oct 80.77 0.4 -0.20 - 30 17 40
29 Oct 79.48 0.6 0.05 - 2 0 23
28 Oct 77.94 0.55 -0.20 - 5 2 23
25 Oct 78.82 0.75 -0.75 - 12 4 21
24 Oct 82.52 1.5 -0.10 - 2 0 16
23 Oct 82.23 1.6 0.15 - 14 2 15
22 Oct 80.39 1.45 -0.05 - 1 0 13
21 Oct 82.96 1.5 -0.65 - 2 1 12
18 Oct 85.76 2.15 -0.35 - 7 -2 10
17 Oct 86.59 2.5 -1.10 - 18 5 12
16 Oct 89.36 3.6 0.15 - 6 -1 6
15 Oct 89.54 3.45 -0.10 - 1 0 7
14 Oct 88.95 3.55 0.00 - 2 0 5
11 Oct 88.42 3.55 0.00 - 0 1 0
10 Oct 88.85 3.55 -0.10 - 3 0 4
9 Oct 87.69 3.65 0.35 - 3 1 3
8 Oct 87.20 3.3 -2.45 - 1 0 1
7 Oct 85.27 5.75 0.00 - 0 1 0
4 Oct 89.94 5.75 -3.45 - 1 0 0
3 Oct 88.63 9.2 0.00 - 0 0 0
1 Oct 93.93 9.2 0.00 - 0 0 0
30 Sept 94.06 9.2 0.00 - 0 0 0
27 Sept 95.09 9.2 - 0 0 0


For Gmr Airports Infra Ltd - strike price 92 expiring on 28NOV2024

Delta for 92 CE is 0.02

Historical price for 92 CE is as follows

On 14 Nov GMRINFRA was trading at 76.42. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 44.43, the open interest changed by 0 which decreased total open position to 93


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 44.03, the open interest changed by 0 which decreased total open position to 93


On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 37.67, the open interest changed by -2 which decreased total open position to 93


On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 36.98, the open interest changed by -9 which decreased total open position to 98


On 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 35.82, the open interest changed by 5 which increased total open position to 110


On 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 33.92, the open interest changed by -2 which decreased total open position to 105


On 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 32.83, the open interest changed by -9 which decreased total open position to 109


On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 37.57, the open interest changed by 0 which decreased total open position to 119


On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 39.89, the open interest changed by 10 which increased total open position to 120


On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 30 which increased total open position to 0


On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 0.35, 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 30 Oct GMRINFRA was trading at 80.77. The strike last trading price was 0.4, 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 29 Oct GMRINFRA was trading at 79.48. The strike last trading price was 0.6, 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 28 Oct GMRINFRA was trading at 77.94. The strike last trading price was 0.55, 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 0.75, 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 24 Oct GMRINFRA was trading at 82.52. The strike last trading price was 1.5, 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 23 Oct GMRINFRA was trading at 82.23. The strike last trading price was 1.6, 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 1.45, 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 21 Oct GMRINFRA was trading at 82.96. The strike last trading price was 1.5, 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 18 Oct GMRINFRA was trading at 85.76. The strike last trading price was 2.15, 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 17 Oct GMRINFRA was trading at 86.59. The strike last trading price was 2.5, which was -1.10 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 3.6, 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 15 Oct GMRINFRA was trading at 89.54. The strike last trading price was 3.45, 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 14 Oct GMRINFRA was trading at 88.95. The strike last trading price was 3.55, 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 11 Oct GMRINFRA was trading at 88.42. The strike last trading price was 3.55, 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 10 Oct GMRINFRA was trading at 88.85. The strike last trading price was 3.55, 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 9 Oct GMRINFRA was trading at 87.69. The strike last trading price was 3.65, 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 8 Oct GMRINFRA was trading at 87.20. The strike last trading price was 3.3, which was -2.45 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 5.75, 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 4 Oct GMRINFRA was trading at 89.94. The strike last trading price was 5.75, which was -3.45 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 9.2, 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 9.2, 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 9.2, 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 9.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


GMRINFRA 28NOV2024 92 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 76.42 12.15 0.00 0.00 0 0 0
13 Nov 76.01 12.15 0.00 0.00 0 3 0
12 Nov 78.22 12.15 1.05 - 3 2.5 29.5
11 Nov 79.49 11.1 0.00 0.00 0 0 0
8 Nov 80.29 11.1 0.00 0.00 0 0 0
7 Nov 80.89 11.1 0.00 0.00 0 -1.5 0
6 Nov 81.62 11.1 -2.10 54.68 1.5 -0.5 28
5 Nov 78.46 13.2 0.00 0.00 0 0.5 0
4 Nov 77.94 13.2 1.00 - 2 0 28
1 Nov 79.99 12.2 0.00 0.00 0 4 0
31 Oct 79.32 12.2 1.00 - 8 6 30
30 Oct 80.77 11.2 -2.35 - 14 13 23
29 Oct 79.48 13.55 0.00 - 0 10 0
28 Oct 77.94 13.55 7.65 - 10 9 9
25 Oct 78.82 5.9 0.00 - 0 0 0
24 Oct 82.52 5.9 0.00 - 0 0 0
23 Oct 82.23 5.9 0.00 - 0 0 0
22 Oct 80.39 5.9 0.00 - 0 0 0
21 Oct 82.96 5.9 0.00 - 0 0 0
18 Oct 85.76 5.9 0.00 - 0 0 0
17 Oct 86.59 5.9 0.00 - 0 0 0
16 Oct 89.36 5.9 0.00 - 0 0 0
15 Oct 89.54 5.9 0.00 - 0 0 0
14 Oct 88.95 5.9 0.00 - 0 0 0
11 Oct 88.42 5.9 0.00 - 0 0 0
10 Oct 88.85 5.9 0.00 - 0 0 0
9 Oct 87.69 5.9 0.00 - 0 0 0
8 Oct 87.20 5.9 0.00 - 0 0 0
7 Oct 85.27 5.9 0.00 - 0 0 0
4 Oct 89.94 5.9 0.00 - 0 0 0
3 Oct 88.63 5.9 0.00 - 0 0 0
1 Oct 93.93 5.9 0.00 - 0 0 0
30 Sept 94.06 5.9 0.00 - 0 0 0
27 Sept 95.09 5.9 - 0 0 0


For Gmr Airports Infra Ltd - strike price 92 expiring on 28NOV2024

Delta for 92 PE is 0.00

Historical price for 92 PE is as follows

On 14 Nov GMRINFRA was trading at 76.42. The strike last trading price was 12.15, 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 12.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 12 Nov GMRINFRA was trading at 78.22. The strike last trading price was 12.15, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 59


On 11 Nov GMRINFRA was trading at 79.49. The strike last trading price was 11.1, 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 8 Nov GMRINFRA was trading at 80.29. The strike last trading price was 11.1, 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 7 Nov GMRINFRA was trading at 80.89. The strike last trading price was 11.1, 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 6 Nov GMRINFRA was trading at 81.62. The strike last trading price was 11.1, which was -2.10 lower than the previous day. The implied volatity was 54.68, the open interest changed by -1 which decreased total open position to 56


On 5 Nov GMRINFRA was trading at 78.46. The strike last trading price was 13.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 4 Nov GMRINFRA was trading at 77.94. The strike last trading price was 13.2, 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 56


On 1 Nov GMRINFRA was trading at 79.99. The strike last trading price was 12.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0


On 31 Oct GMRINFRA was trading at 79.32. The strike last trading price was 12.2, which was 1.00 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 11.2, which was -2.35 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 13.55, 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 28 Oct GMRINFRA was trading at 77.94. The strike last trading price was 13.55, which was 7.65 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to