GMRINFRA
Gmr Airports Infra Ltd
Historical option data for GMRINFRA
16 Sep 2024 04:11 PM IST
| GMRINFRA 97.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 97.13 | 2.25 | 0.50 | 4,02,97,500 | -34,20,000 | 1,24,76,250 | ||||
| 13 Sept | 96.03 | 1.75 | 0.35 | 3,03,41,250 | 9,33,750 | 1,59,07,500 | ||||
| 12 Sept | 93.89 | 1.4 | 0.25 | 1,36,35,000 | -2,70,000 | 1,50,07,500 | ||||
| 11 Sept | 92.54 | 1.15 | -0.15 | 3,03,86,250 | 20,70,000 | 1,52,66,250 | ||||
| 10 Sept | 92.58 | 1.3 | 0.20 | 1,27,23,750 | 5,73,750 | 1,32,07,500 | ||||
| 9 Sept | 90.89 | 1.1 | -0.15 | 1,55,81,250 | 0 | 1,26,56,250 | ||||
| 6 Sept | 91.03 | 1.25 | -1.70 | 2,79,22,500 | 22,27,500 | 1,26,45,000 | ||||
| 5 Sept | 95.77 | 2.95 | 1.10 | 3,91,38,750 | 30,37,500 | 1,08,78,750 | ||||
| 4 Sept | 93.42 | 1.85 | -0.30 | 50,51,250 | 2,02,500 | 78,75,000 | ||||
| 3 Sept | 94.08 | 2.15 | 0.00 | 53,21,250 | 1,01,250 | 77,28,750 | ||||
| 2 Sept | 93.38 | 2.15 | -0.75 | 1,06,87,500 | 9,22,500 | 76,27,500 | ||||
| 30 Aug | 94.48 | 2.9 | -0.30 | 95,40,000 | 7,65,000 | 67,05,000 | ||||
| 29 Aug | 94.11 | 3.2 | -0.15 | 1,39,50,000 | 9,11,250 | 59,51,250 | ||||
| 28 Aug | 94.66 | 3.35 | -0.30 | 75,93,750 | 16,42,500 | 50,73,750 | ||||
| 27 Aug | 95.50 | 3.65 | -0.15 | 28,12,500 | 4,95,000 | 34,42,500 | ||||
| 26 Aug | 95.94 | 3.8 | -0.05 | 28,46,250 | 8,10,000 | 29,36,250 | ||||
|
|
||||||||||
| 23 Aug | 95.85 | 3.85 | 0.35 | 30,48,750 | 4,83,750 | 21,03,750 | ||||
| 22 Aug | 95.01 | 3.5 | 0.30 | 15,86,250 | 7,53,750 | 16,31,250 | ||||
| 21 Aug | 94.92 | 3.2 | -0.40 | 2,70,000 | 1,12,500 | 8,88,750 | ||||
| 20 Aug | 95.55 | 3.6 | -0.20 | 4,38,750 | 1,23,750 | 7,65,000 | ||||
| 19 Aug | 96.29 | 3.8 | -0.05 | 4,61,250 | 1,35,000 | 6,30,000 | ||||
| 16 Aug | 95.87 | 3.85 | 0.45 | 6,63,750 | 4,16,250 | 4,83,750 | ||||
| 14 Aug | 92.73 | 3.4 | -1.10 | 56,250 | 11,250 | 67,500 | ||||
| 13 Aug | 94.81 | 4.5 | -2.45 | 67,500 | 45,000 | 45,000 | ||||
| 12 Aug | 98.02 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 99.48 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 98.69 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 96.98 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 92.09 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 92.50 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 98.00 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 101.52 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 101.73 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 99.97 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 97.25 | 6.95 | 0 | 0 | 0 | |||||
For Gmr Airports Infra Ltd - strike price 97.5 expiring on 26SEP2024
Delta for 97.5 CE is -
Historical price for 97.5 CE is as follows
On 16 Sept GMRINFRA was trading at 97.13. The strike last trading price was 2.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -3420000 which decreased total open position to 12476250
On 13 Sept GMRINFRA was trading at 96.03. The strike last trading price was 1.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 933750 which increased total open position to 15907500
On 12 Sept GMRINFRA was trading at 93.89. The strike last trading price was 1.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -270000 which decreased total open position to 15007500
On 11 Sept GMRINFRA was trading at 92.54. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2070000 which increased total open position to 15266250
On 10 Sept GMRINFRA was trading at 92.58. The strike last trading price was 1.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 573750 which increased total open position to 13207500
On 9 Sept GMRINFRA was trading at 90.89. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12656250
On 6 Sept GMRINFRA was trading at 91.03. The strike last trading price was 1.25, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 2227500 which increased total open position to 12645000
On 5 Sept GMRINFRA was trading at 95.77. The strike last trading price was 2.95, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 3037500 which increased total open position to 10878750
On 4 Sept GMRINFRA was trading at 93.42. The strike last trading price was 1.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 7875000
On 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 7728750
On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 2.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 922500 which increased total open position to 7627500
On 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 2.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 765000 which increased total open position to 6705000
On 29 Aug GMRINFRA was trading at 94.11. The strike last trading price was 3.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 911250 which increased total open position to 5951250
On 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 3.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1642500 which increased total open position to 5073750
On 27 Aug GMRINFRA was trading at 95.50. The strike last trading price was 3.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 495000 which increased total open position to 3442500
On 26 Aug GMRINFRA was trading at 95.94. The strike last trading price was 3.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 810000 which increased total open position to 2936250
On 23 Aug GMRINFRA was trading at 95.85. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 483750 which increased total open position to 2103750
On 22 Aug GMRINFRA was trading at 95.01. The strike last trading price was 3.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 753750 which increased total open position to 1631250
On 21 Aug GMRINFRA was trading at 94.92. The strike last trading price was 3.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 888750
On 20 Aug GMRINFRA was trading at 95.55. The strike last trading price was 3.6, 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 765000
On 19 Aug GMRINFRA was trading at 96.29. The strike last trading price was 3.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 630000
On 16 Aug GMRINFRA was trading at 95.87. The strike last trading price was 3.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 416250 which increased total open position to 483750
On 14 Aug GMRINFRA was trading at 92.73. The strike last trading price was 3.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 67500
On 13 Aug GMRINFRA was trading at 94.81. The strike last trading price was 4.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 45000
On 12 Aug GMRINFRA was trading at 98.02. The strike last trading price was 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 97.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 97.13 | 2.25 | -0.65 | 93,60,000 | 7,87,500 | 47,58,750 |
| 13 Sept | 96.03 | 2.9 | -1.45 | 52,53,750 | 15,18,750 | 39,15,000 |
| 12 Sept | 93.89 | 4.35 | -1.25 | 16,98,750 | -4,72,500 | 26,77,500 |
| 11 Sept | 92.54 | 5.6 | 0.00 | 18,56,250 | -1,12,500 | 31,50,000 |
| 10 Sept | 92.58 | 5.6 | -1.55 | 4,50,000 | -45,000 | 32,96,250 |
| 9 Sept | 90.89 | 7.15 | -0.50 | 9,45,000 | 3,03,750 | 33,41,250 |
| 6 Sept | 91.03 | 7.65 | 3.80 | 47,58,750 | -4,95,000 | 30,15,000 |
| 5 Sept | 95.77 | 3.85 | -1.85 | 71,77,500 | 6,63,750 | 34,65,000 |
| 4 Sept | 93.42 | 5.7 | 0.65 | 6,86,250 | 1,23,750 | 28,01,250 |
| 3 Sept | 94.08 | 5.05 | -0.80 | 2,02,500 | -22,500 | 26,77,500 |
| 2 Sept | 93.38 | 5.85 | 0.65 | 7,31,250 | -1,23,750 | 27,00,000 |
| 30 Aug | 94.48 | 5.2 | -0.35 | 12,71,250 | 3,60,000 | 28,35,000 |
| 29 Aug | 94.11 | 5.55 | -0.20 | 10,91,250 | 1,35,000 | 24,97,500 |
| 28 Aug | 94.66 | 5.75 | 0.90 | 27,67,500 | 8,66,250 | 23,40,000 |
| 27 Aug | 95.50 | 4.85 | 0.10 | 7,53,750 | 2,13,750 | 14,73,750 |
| 26 Aug | 95.94 | 4.75 | 0.15 | 6,18,750 | 2,25,000 | 12,60,000 |
| 23 Aug | 95.85 | 4.6 | -0.35 | 9,67,500 | 5,85,000 | 10,35,000 |
| 22 Aug | 95.01 | 4.95 | 0.00 | 1,80,000 | 56,250 | 4,38,750 |
| 21 Aug | 94.92 | 4.95 | 0.40 | 33,750 | 11,250 | 3,82,500 |
| 20 Aug | 95.55 | 4.55 | 0.40 | 78,750 | 11,250 | 3,71,250 |
| 19 Aug | 96.29 | 4.15 | -0.45 | 1,46,250 | 45,000 | 3,48,750 |
| 16 Aug | 95.87 | 4.6 | -4.50 | 3,60,000 | 3,03,750 | 3,03,750 |
| 14 Aug | 92.73 | 9.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 94.81 | 9.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 98.02 | 9.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 99.48 | 9.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 98.69 | 9.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 96.98 | 9.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 92.09 | 9.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 92.50 | 9.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 98.00 | 9.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 101.52 | 9.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 101.73 | 9.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 99.97 | 9.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 97.25 | 9.1 | 0 | 0 | 0 | |
For Gmr Airports Infra Ltd - strike price 97.5 expiring on 26SEP2024
Delta for 97.5 PE is -
Historical price for 97.5 PE is as follows
On 16 Sept GMRINFRA was trading at 97.13. The strike last trading price was 2.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 787500 which increased total open position to 4758750
On 13 Sept GMRINFRA was trading at 96.03. The strike last trading price was 2.9, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1518750 which increased total open position to 3915000
On 12 Sept GMRINFRA was trading at 93.89. The strike last trading price was 4.35, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -472500 which decreased total open position to 2677500
On 11 Sept GMRINFRA was trading at 92.54. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 3150000
On 10 Sept GMRINFRA was trading at 92.58. The strike last trading price was 5.6, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 3296250
On 9 Sept GMRINFRA was trading at 90.89. The strike last trading price was 7.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 303750 which increased total open position to 3341250
On 6 Sept GMRINFRA was trading at 91.03. The strike last trading price was 7.65, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -495000 which decreased total open position to 3015000
On 5 Sept GMRINFRA was trading at 95.77. The strike last trading price was 3.85, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 663750 which increased total open position to 3465000
On 4 Sept GMRINFRA was trading at 93.42. The strike last trading price was 5.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 123750 which increased total open position to 2801250
On 3 Sept GMRINFRA was trading at 94.08. The strike last trading price was 5.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 2677500
On 2 Sept GMRINFRA was trading at 93.38. The strike last trading price was 5.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -123750 which decreased total open position to 2700000
On 30 Aug GMRINFRA was trading at 94.48. The strike last trading price was 5.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 360000 which increased total open position to 2835000
On 29 Aug GMRINFRA was trading at 94.11. The strike last trading price was 5.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 2497500
On 28 Aug GMRINFRA was trading at 94.66. The strike last trading price was 5.75, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 866250 which increased total open position to 2340000
On 27 Aug GMRINFRA was trading at 95.50. The strike last trading price was 4.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 213750 which increased total open position to 1473750
On 26 Aug GMRINFRA was trading at 95.94. The strike last trading price was 4.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 1260000
On 23 Aug GMRINFRA was trading at 95.85. The strike last trading price was 4.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 585000 which increased total open position to 1035000
On 22 Aug GMRINFRA was trading at 95.01. The strike last trading price was 4.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 438750
On 21 Aug GMRINFRA was trading at 94.92. The strike last trading price was 4.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 382500
On 20 Aug GMRINFRA was trading at 95.55. The strike last trading price was 4.55, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 371250
On 19 Aug GMRINFRA was trading at 96.29. The strike last trading price was 4.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 348750
On 16 Aug GMRINFRA was trading at 95.87. The strike last trading price was 4.6, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 303750 which increased total open position to 303750
On 14 Aug GMRINFRA was trading at 92.73. The strike last trading price was 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0