GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
21 Nov 2024 04:11 PM IST
| GMRINFRA 28NOV2024 92 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 0.05 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 20 Nov | 80.53 | 0.05 | 0.00 | 43.13 | 6.5 | -1 | 43 | |||
| 19 Nov | 80.53 | 0.05 | 0.00 | 43.13 | 6.5 | -1 | 43 | |||
| 18 Nov | 78.01 | 0.05 | 0.00 | 48.17 | 2 | 0 | 44.5 | |||
| 14 Nov | 76.81 | 0.05 | 0.00 | 43.61 | 3 | -2 | 44.5 | |||
| 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 0.00
Historical price for 92 CE is as follows
On 21 Nov GMRINFRA was trading at 76.85. 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 decreased total open position to 0
On 20 Nov GMRINFRA was trading at 80.53. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 43.13, the open interest changed by -2 which decreased total open position to 86
On 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 43.13, the open interest changed by -2 which decreased total open position to 86
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 48.17, the open interest changed by 0 which decreased total open position to 89
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 43.61, the open interest changed by -4 which decreased total open position to 89
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 |
| 21 Nov | 76.85 | 9.8 | 0.00 | 0.00 | 0 | -3 | 0 |
| 20 Nov | 80.53 | 9.8 | 0.00 | - | 3 | -3 | 27.5 |
| 19 Nov | 80.53 | 9.8 | -2.35 | - | 3 | -2.5 | 27.5 |
| 18 Nov | 78.01 | 12.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 76.81 | 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 21 Nov GMRINFRA was trading at 76.85. The strike last trading price was 9.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 20 Nov GMRINFRA was trading at 80.53. The strike last trading price was 9.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 55
On 19 Nov GMRINFRA was trading at 80.53. The strike last trading price was 9.8, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 55
On 18 Nov GMRINFRA was trading at 78.01. 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 0 which decreased total open position to 0
On 14 Nov GMRINFRA was trading at 76.81. 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
