GMRAIRPORT
Gmr Airports Limited
Historical option data for GMRAIRPORT
08 May 2026 04:10 PM IST
| GMRAIRPORT 26-May-2026 (16d) 100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0
Theta: -0.09
Gamma: 0.04856
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 May | 101.32 | 4.01 | 0.029999999999999805 (0.75%) | 35.17 | 2,352 | -549 | 2,200 | |||||||||
| 7 May | 100.66 | 4.01 | 0.3599999999999999 (9.86%) | 37.97 | 4,745 | -947 | 2,749 | |||||||||
| 6 May | 99.23 | 3.82 | 1.3499999999999996 (54.66%) | 40.4 | 2,877 | 81 | 3,727 | |||||||||
| 5 May | 96.97 | 2.55 | -0.96 (-27.35%) | 38.98 | 1,906 | 85 | 3,649 | |||||||||
| 4 May | 98.90 | 3.59 | 0.7599999999999998 (26.86%) | 42.42 | 3,642 | 282 | 3,576 | |||||||||
| 30 Apr | 96.43 | 2.74 | -0.10999999999999988 (-3.86%) | 41.17 | 1,278 | 28 | 3,322 | |||||||||
| 29 Apr | 96.43 | 2.89 | -0.7999999999999998 (-21.68%) | 41.34 | 1,522 | 456 | 3,295 | |||||||||
| 28 Apr | 97.86 | 3.8 | 0.9199999999999999 (31.94%) | 41.19 | 1,686 | 462 | 2,810 | |||||||||
| 27 Apr | 95.74 | 2.85 | 0 (0.00%) | 40.33 | 493 | 130 | 2,349 | |||||||||
| 24 Apr | 94.49 | 2.9 | -0.6200000000000001 (-17.61%) | 42.69 | 761 | 254 | 2,214 | |||||||||
| 23 Apr | 96.44 | 3.56 | -0.49999999999999956 (-12.32%) | 42.86 | 704 | 422 | 1,960 | |||||||||
| 22 Apr | 97.39 | 4 | -0.16999999999999993 (-4.08%) | 41.74 | 512 | 149 | 1,538 | |||||||||
| 21 Apr | 97.24 | 4.3 | 0.2999999999999998 (7.50%) | 43.55 | 1,658 | 1,061 | 1,376 | |||||||||
| 20 Apr | 97.45 | 3.85 | 0.2400000000000002 (6.65%) | 39.87 | 355 | 118 | 314 | |||||||||
| 17 Apr | 96.85 | 3.8 | 0.22999999999999998 (6.44%) | 37.43 | 66 | 3 | 196 | |||||||||
| 16 Apr | 96.75 | 3.6 | -1.1199999999999997 (-23.73%) | 36.88 | 64 | 1 | 193 | |||||||||
| 15 Apr | 99.22 | 4.77 | 1.7399999999999998 (57.43%) | 36.43 | 404 | 97 | 192 | |||||||||
| 13 Apr | 94.92 | 3.06 | -0.1499999999999999 (-4.67%) | 36.58 | 61 | 35 | 95 | |||||||||
| 10 Apr | 95.25 | 3.17 | 0.16000000000000014 (5.32%) | 35.71 | 19 | 9 | 61 | |||||||||
| 9 Apr | 94.53 | 3.01 | -0.75 (-19.95%) | 34.83 | 6 | 2 | 52 | |||||||||
| 8 Apr | 95.82 | 3.85 | 1.57 (68.86%) | 34.93 | 70 | 35 | 50 | |||||||||
| 7 Apr | 90.93 | 2.28 | 0.25 (12.32%) | 38.18 | 9 | 3 | 15 | |||||||||
| 6 Apr | 91.20 | 2.03 | 0.18 (9.73%) | 34.89 | 3 | 0 | 12 | |||||||||
| 2 Apr | 88.87 | 1.85 | -0.05 (-2.63%) | 36.99 | 1 | 0 | 11 | |||||||||
| 1 Apr | 89.29 | 1.9 | 0.4 (26.67%) | 35.9 | 2 | 0 | 11 | |||||||||
| 30 Mar | 84.75 | 1.5 | -0.5 (-25.00%) | 42.37 | 1 | 0 | 11 | |||||||||
| 27 Mar | 89.09 | 2 | -0.1 (-4.76%) | 35.29 | 1 | 0 | 11 | |||||||||
| 25 Mar | 90.06 | 2.1 | 0.25 (13.51%) | 33 | 1 | 0 | 12 | |||||||||
| 24 Mar | 89.02 | 1.85 | 0.2 (12.12%) | 33.78 | 5 | 2 | 11 | |||||||||
| 23 Mar | 84.77 | 1.65 | -0.7 (-29.79%) | 40.7 | 3 | 1 | 10 | |||||||||
| 20 Mar | 90.56 | 2.35 | 0.32 (15.76%) | 32.06 | 4 | 2 | 7 | |||||||||
| 19 Mar | 88.45 | 2.03 | -0.97 (-32.33%) | 33.38 | 2 | 1 | 4 | |||||||||
| 18 Mar | 92.02 | 3 | -1.5 (-33.33%) | 32.71 | 1 | 0 | 2 | |||||||||
| 17 Mar | 90.30 | 4.5 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 90.50 | 4.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 89.26 | 4.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 93.29 | 4.5 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 93.79 | 4.5 | 0 (0.00%) | 36.39 | 1 | 0 | 3 | |||||||||
| 10 Mar | 95.53 | 4.5 | 0 (0.00%) | - | 1 | 0 | 3 | |||||||||
| 9 Mar | 92.07 | 4.5 | 0 (0.00%) | 40.66 | 1 | 0 | 2 | |||||||||
| 6 Mar | 95.06 | 4.5 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 5 Mar | 97.98 | 4.5 | 0 (0.00%) | 23.57 | 2 | 1 | 0 | |||||||||
| 4 Mar | 95.20 | 4.5 | -0.5 (-10.00%) | 30.9 | 2 | 1 | 2 | |||||||||
| 2 Mar | 96.49 | 5 | -4.16 (-45.41%) | 29.76 | 1 | 0 | 0 | |||||||||
| 27 Feb | 100.63 | 9.16 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 100 expiring on 26MAY2026
Delta for 100 CE is 0.59
Historical price for 100 CE is as follows
On 8 May GMRAIRPORT was trading at 101.32. The strike last trading price was 4.01, which was 0.029999999999999805 higher than the previous day. The implied volatity was 35.17, the open interest changed by -549 which decreased total open position to 2200
On 7 May GMRAIRPORT was trading at 100.66. The strike last trading price was 4.01, which was 0.3599999999999999 higher than the previous day. The implied volatity was 37.97, the open interest changed by -947 which decreased total open position to 2749
On 6 May GMRAIRPORT was trading at 99.23. The strike last trading price was 3.82, which was 1.3499999999999996 higher than the previous day. The implied volatity was 40.4, the open interest changed by 81 which increased total open position to 3727
On 5 May GMRAIRPORT was trading at 96.97. The strike last trading price was 2.55, which was -0.96 lower than the previous day. The implied volatity was 38.98, the open interest changed by 85 which increased total open position to 3649
On 4 May GMRAIRPORT was trading at 98.90. The strike last trading price was 3.59, which was 0.7599999999999998 higher than the previous day. The implied volatity was 42.42, the open interest changed by 282 which increased total open position to 3576
On 30 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 2.74, which was -0.10999999999999988 lower than the previous day. The implied volatity was 41.17, the open interest changed by 28 which increased total open position to 3322
On 29 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 2.89, which was -0.7999999999999998 lower than the previous day. The implied volatity was 41.34, the open interest changed by 456 which increased total open position to 3295
On 28 Apr GMRAIRPORT was trading at 97.86. The strike last trading price was 3.8, which was 0.9199999999999999 higher than the previous day. The implied volatity was 41.19, the open interest changed by 462 which increased total open position to 2810
On 27 Apr GMRAIRPORT was trading at 95.74. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was 40.33, the open interest changed by 130 which increased total open position to 2349
On 24 Apr GMRAIRPORT was trading at 94.49. The strike last trading price was 2.9, which was -0.6200000000000001 lower than the previous day. The implied volatity was 42.69, the open interest changed by 254 which increased total open position to 2214
On 23 Apr GMRAIRPORT was trading at 96.44. The strike last trading price was 3.56, which was -0.49999999999999956 lower than the previous day. The implied volatity was 42.86, the open interest changed by 422 which increased total open position to 1960
On 22 Apr GMRAIRPORT was trading at 97.39. The strike last trading price was 4, which was -0.16999999999999993 lower than the previous day. The implied volatity was 41.74, the open interest changed by 149 which increased total open position to 1538
On 21 Apr GMRAIRPORT was trading at 97.24. The strike last trading price was 4.3, which was 0.2999999999999998 higher than the previous day. The implied volatity was 43.55, the open interest changed by 1061 which increased total open position to 1376
On 20 Apr GMRAIRPORT was trading at 97.45. The strike last trading price was 3.85, which was 0.2400000000000002 higher than the previous day. The implied volatity was 39.87, the open interest changed by 118 which increased total open position to 314
On 17 Apr GMRAIRPORT was trading at 96.85. The strike last trading price was 3.8, which was 0.22999999999999998 higher than the previous day. The implied volatity was 37.43, the open interest changed by 3 which increased total open position to 196
On 16 Apr GMRAIRPORT was trading at 96.75. The strike last trading price was 3.6, which was -1.1199999999999997 lower than the previous day. The implied volatity was 36.88, the open interest changed by 1 which increased total open position to 193
On 15 Apr GMRAIRPORT was trading at 99.22. The strike last trading price was 4.77, which was 1.7399999999999998 higher than the previous day. The implied volatity was 36.43, the open interest changed by 97 which increased total open position to 192
On 13 Apr GMRAIRPORT was trading at 94.92. The strike last trading price was 3.06, which was -0.1499999999999999 lower than the previous day. The implied volatity was 36.58, the open interest changed by 35 which increased total open position to 95
On 10 Apr GMRAIRPORT was trading at 95.25. The strike last trading price was 3.17, which was 0.16000000000000014 higher than the previous day. The implied volatity was 35.71, the open interest changed by 9 which increased total open position to 61
On 9 Apr GMRAIRPORT was trading at 94.53. The strike last trading price was 3.01, which was -0.75 lower than the previous day. The implied volatity was 34.83, the open interest changed by 2 which increased total open position to 52
On 8 Apr GMRAIRPORT was trading at 95.82. The strike last trading price was 3.85, which was 1.57 higher than the previous day. The implied volatity was 34.93, the open interest changed by 35 which increased total open position to 50
On 7 Apr GMRAIRPORT was trading at 90.93. The strike last trading price was 2.28, which was 0.25 higher than the previous day. The implied volatity was 38.18, the open interest changed by 3 which increased total open position to 15
On 6 Apr GMRAIRPORT was trading at 91.20. The strike last trading price was 2.03, which was 0.18 higher than the previous day. The implied volatity was 34.89, the open interest changed by 0 which decreased total open position to 12
On 2 Apr GMRAIRPORT was trading at 88.87. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 36.99, the open interest changed by 0 which decreased total open position to 11
On 1 Apr GMRAIRPORT was trading at 89.29. The strike last trading price was 1.9, which was 0.4 higher than the previous day. The implied volatity was 35.9, the open interest changed by 0 which decreased total open position to 11
On 30 Mar GMRAIRPORT was trading at 84.75. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 42.37, the open interest changed by 0 which decreased total open position to 11
On 27 Mar GMRAIRPORT was trading at 89.09. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 35.29, the open interest changed by 0 which decreased total open position to 11
On 25 Mar GMRAIRPORT was trading at 90.06. The strike last trading price was 2.1, which was 0.25 higher than the previous day. The implied volatity was 33, the open interest changed by 0 which decreased total open position to 12
On 24 Mar GMRAIRPORT was trading at 89.02. The strike last trading price was 1.85, which was 0.2 higher than the previous day. The implied volatity was 33.78, the open interest changed by 2 which increased total open position to 11
On 23 Mar GMRAIRPORT was trading at 84.77. The strike last trading price was 1.65, which was -0.7 lower than the previous day. The implied volatity was 40.7, the open interest changed by 1 which increased total open position to 10
On 20 Mar GMRAIRPORT was trading at 90.56. The strike last trading price was 2.35, which was 0.32 higher than the previous day. The implied volatity was 32.06, the open interest changed by 2 which increased total open position to 7
On 19 Mar GMRAIRPORT was trading at 88.45. The strike last trading price was 2.03, which was -0.97 lower than the previous day. The implied volatity was 33.38, the open interest changed by 1 which increased total open position to 4
On 18 Mar GMRAIRPORT was trading at 92.02. The strike last trading price was 3, which was -1.5 lower than the previous day. The implied volatity was 32.71, the open interest changed by 0 which decreased total open position to 2
On 17 Mar GMRAIRPORT was trading at 90.30. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar GMRAIRPORT was trading at 90.50. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar GMRAIRPORT was trading at 89.26. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 36.39, the open interest changed by 0 which decreased total open position to 3
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 40.66, the open interest changed by 0 which decreased total open position to 2
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 23.57, the open interest changed by 1 which increased total open position to 0
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 4.5, which was -0.5 lower than the previous day. The implied volatity was 30.9, the open interest changed by 1 which increased total open position to 2
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 5, which was -4.16 lower than the previous day. The implied volatity was 29.76, the open interest changed by 0 which decreased total open position to 0
On 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 9.16, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GMRAIRPORT 26-May-2026 (16d) 100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0
Theta: -0.08
Gamma: 0.04646
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 May | 101.32 | 2.58 | -0.33000000000000007 (-11.34%) | 36.82 | 416 | 40 | 982 |
| 7 May | 100.66 | 2.87 | -0.71 (-19.83%) | 36.34 | 486 | 11 | 942 |
| 6 May | 99.23 | 3.33 | -1.71 (-33.93%) | 35.77 | 340 | 122 | 930 |
| 5 May | 96.97 | 4.92 | 0.5199999999999996 (11.82%) | 36.82 | 183 | -46 | 809 |
| 4 May | 98.90 | 4.23 | -1.4899999999999993 (-26.05%) | 39.64 | 353 | 150 | 856 |
| 30 Apr | 96.43 | 5.8 | -0.08000000000000007 (-1.36%) | 35.42 | 46 | 12 | 718 |
| 29 Apr | 96.43 | 5.87 | 0.6100000000000003 (11.60%) | 37.85 | 219 | 57 | 704 |
| 28 Apr | 97.86 | 5.19 | -1.0599999999999996 (-16.96%) | 39.71 | 295 | 183 | 647 |
| 27 Apr | 95.74 | 6.33 | -1.3200000000000003 (-17.25%) | 37.48 | 73 | 13 | 465 |
| 24 Apr | 94.49 | 7.65 | 1.1800000000000006 (18.24%) | 40.87 | 43 | 19 | 452 |
| 23 Apr | 96.44 | 6.54 | 0.7300000000000004 (12.56%) | 39.88 | 95 | 63 | 432 |
| 22 Apr | 97.39 | 6 | -0.07000000000000028 (-1.15%) | 39.68 | 116 | 55 | 370 |
| 21 Apr | 97.24 | 5.89 | 0.10999999999999943 (1.90%) | 38.73 | 347 | 256 | 315 |
| 20 Apr | 97.45 | 5.98 | 0.1900000000000004 (3.28%) | 38.01 | 54 | 26 | 58 |
| 17 Apr | 96.85 | 5.79 | -0.009999999999999787 (-0.17%) | 35.59 | 15 | 0 | 32 |
| 16 Apr | 96.75 | 5.8 | 1.0499999999999998 (22.11%) | 34.89 | 7 | 2 | 32 |
| 15 Apr | 99.22 | 4.8 | -2.54 (-34.60%) | 35.53 | 41 | 21 | 29 |
| 13 Apr | 94.92 | 7.34 | 0.33999999999999986 (4.86%) | 34.83 | 5 | 1 | 7 |
| 10 Apr | 95.25 | 7 | -1 (-12.50%) | 36.82 | 2 | 0 | 7 |
| 9 Apr | 94.53 | 8 | 0.6 (8.11%) | 41 | 2 | 0 | 6 |
| 8 Apr | 95.82 | 7.4 | 1.59 (27.37%) | 43.77 | 6 | 4 | 4 |
| 7 Apr | 90.93 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 91.20 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 88.87 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 89.29 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 84.75 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 89.09 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 90.06 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 89.02 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 84.77 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 90.56 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 88.45 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 92.02 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 90.30 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 90.50 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 89.26 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 93.29 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 93.79 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 95.53 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 92.07 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 95.06 | 5.81 | 0 (0.00%) | 0.7 | 0 | 0 | 0 |
| 5 Mar | 97.98 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 95.20 | 5.81 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 96.49 | 5.81 | 0 (0.00%) | 0.36 | 0 | 0 | 0 |
| 27 Feb | 100.63 | 5.81 | 0 (0.00%) | 2.56 | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 100 expiring on 26MAY2026
Delta for 100 PE is -0.41
Historical price for 100 PE is as follows
On 8 May GMRAIRPORT was trading at 101.32. The strike last trading price was 2.58, which was -0.33000000000000007 lower than the previous day. The implied volatity was 36.82, the open interest changed by 40 which increased total open position to 982
On 7 May GMRAIRPORT was trading at 100.66. The strike last trading price was 2.87, which was -0.71 lower than the previous day. The implied volatity was 36.34, the open interest changed by 11 which increased total open position to 942
On 6 May GMRAIRPORT was trading at 99.23. The strike last trading price was 3.33, which was -1.71 lower than the previous day. The implied volatity was 35.77, the open interest changed by 122 which increased total open position to 930
On 5 May GMRAIRPORT was trading at 96.97. The strike last trading price was 4.92, which was 0.5199999999999996 higher than the previous day. The implied volatity was 36.82, the open interest changed by -46 which decreased total open position to 809
On 4 May GMRAIRPORT was trading at 98.90. The strike last trading price was 4.23, which was -1.4899999999999993 lower than the previous day. The implied volatity was 39.64, the open interest changed by 150 which increased total open position to 856
On 30 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 5.8, which was -0.08000000000000007 lower than the previous day. The implied volatity was 35.42, the open interest changed by 12 which increased total open position to 718
On 29 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 5.87, which was 0.6100000000000003 higher than the previous day. The implied volatity was 37.85, the open interest changed by 57 which increased total open position to 704
On 28 Apr GMRAIRPORT was trading at 97.86. The strike last trading price was 5.19, which was -1.0599999999999996 lower than the previous day. The implied volatity was 39.71, the open interest changed by 183 which increased total open position to 647
On 27 Apr GMRAIRPORT was trading at 95.74. The strike last trading price was 6.33, which was -1.3200000000000003 lower than the previous day. The implied volatity was 37.48, the open interest changed by 13 which increased total open position to 465
On 24 Apr GMRAIRPORT was trading at 94.49. The strike last trading price was 7.65, which was 1.1800000000000006 higher than the previous day. The implied volatity was 40.87, the open interest changed by 19 which increased total open position to 452
On 23 Apr GMRAIRPORT was trading at 96.44. The strike last trading price was 6.54, which was 0.7300000000000004 higher than the previous day. The implied volatity was 39.88, the open interest changed by 63 which increased total open position to 432
On 22 Apr GMRAIRPORT was trading at 97.39. The strike last trading price was 6, which was -0.07000000000000028 lower than the previous day. The implied volatity was 39.68, the open interest changed by 55 which increased total open position to 370
On 21 Apr GMRAIRPORT was trading at 97.24. The strike last trading price was 5.89, which was 0.10999999999999943 higher than the previous day. The implied volatity was 38.73, the open interest changed by 256 which increased total open position to 315
On 20 Apr GMRAIRPORT was trading at 97.45. The strike last trading price was 5.98, which was 0.1900000000000004 higher than the previous day. The implied volatity was 38.01, the open interest changed by 26 which increased total open position to 58
On 17 Apr GMRAIRPORT was trading at 96.85. The strike last trading price was 5.79, which was -0.009999999999999787 lower than the previous day. The implied volatity was 35.59, the open interest changed by 0 which decreased total open position to 32
On 16 Apr GMRAIRPORT was trading at 96.75. The strike last trading price was 5.8, which was 1.0499999999999998 higher than the previous day. The implied volatity was 34.89, the open interest changed by 2 which increased total open position to 32
On 15 Apr GMRAIRPORT was trading at 99.22. The strike last trading price was 4.8, which was -2.54 lower than the previous day. The implied volatity was 35.53, the open interest changed by 21 which increased total open position to 29
On 13 Apr GMRAIRPORT was trading at 94.92. The strike last trading price was 7.34, which was 0.33999999999999986 higher than the previous day. The implied volatity was 34.83, the open interest changed by 1 which increased total open position to 7
On 10 Apr GMRAIRPORT was trading at 95.25. The strike last trading price was 7, which was -1 lower than the previous day. The implied volatity was 36.82, the open interest changed by 0 which decreased total open position to 7
On 9 Apr GMRAIRPORT was trading at 94.53. The strike last trading price was 8, which was 0.6 higher than the previous day. The implied volatity was 41, the open interest changed by 0 which decreased total open position to 6
On 8 Apr GMRAIRPORT was trading at 95.82. The strike last trading price was 7.4, which was 1.59 higher than the previous day. The implied volatity was 43.77, the open interest changed by 4 which increased total open position to 4
On 7 Apr GMRAIRPORT was trading at 90.93. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr GMRAIRPORT was trading at 91.20. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr GMRAIRPORT was trading at 88.87. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr GMRAIRPORT was trading at 89.29. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar GMRAIRPORT was trading at 84.75. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar GMRAIRPORT was trading at 89.09. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar GMRAIRPORT was trading at 90.06. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar GMRAIRPORT was trading at 89.02. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar GMRAIRPORT was trading at 84.77. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar GMRAIRPORT was trading at 90.56. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar GMRAIRPORT was trading at 88.45. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GMRAIRPORT was trading at 92.02. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar GMRAIRPORT was trading at 90.30. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar GMRAIRPORT was trading at 90.50. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar GMRAIRPORT was trading at 89.26. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 5.81, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
