Historical option data for GMRAIRPORT
18 Jun 2026 01:18 PM IST
| GMRAIRPORT 30-Jun-2026 (12d) 101 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0
Theta: -0.04
Gamma: 0.02319
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 110.57 | 8.85 | 0.41 (4.86%) | 32.59 | 3 | -3 | 136 | |||||||||
| 17 Jun | 109.32 | 8.44 | 1.18 (16.25%) | 29.87 | 9 | -4 | 139 | |||||||||
| 16 Jun | 107.51 | 7.26 | 0.45 (6.61%) | 31.78 | 52 | -18 | 143 | |||||||||
| 15 Jun | 106.66 | 6.71 | 2.09 (45.24%) | 33.67 | 106 | -33 | 162 | |||||||||
| 12 Jun | 103.65 | 4.67 | 2.17 (86.80%) | 31.01 | 218 | -50 | 198 | |||||||||
| 11 Jun | 100.10 | 2.48 | -0.74 (-22.98%) | 30.6 | 211 | 28 | 249 | |||||||||
| 10 Jun | 100.92 | 3.27 | -1.15 (-26.02%) | 32.74 | 67 | 14 | 219 | |||||||||
| 9 Jun | 102.61 | 4.44 | 1.16 (35.37%) | 34.61 | 133 | -8 | 206 | |||||||||
| 8 Jun | 100.32 | 3.17 | -1 (-23.98%) | 34.27 | 265 | 42 | 213 | |||||||||
| 5 Jun | 102.03 | 4.12 | -0.46 (-10.04%) | 32.66 | 129 | 5 | 172 | |||||||||
| 4 Jun | 101.99 | 4.7 | 1.7 (56.67%) | 35.42 | 579 | -3 | 169 | |||||||||
| 3 Jun | 98.78 | 3.02 | 0.58 (23.77%) | 33.89 | 479 | -5 | 169 | |||||||||
| 2 Jun | 98.13 | 2.49 | 0.42 (20.29%) | 32.42 | 174 | -3 | 173 | |||||||||
| 1 Jun | 97.06 | 2.02 | -1.85 (-47.80%) | 31.76 | 411 | 43 | 173 | |||||||||
| 29 May | 100.37 | 4.05 | 1.1 (37.29%) | 33.64 | 558 | 70 | 129 | |||||||||
| 27 May | 97.84 | 3.09 | 0.79 (34.35%) | 34.18 | 145 | 41 | 59 | |||||||||
| 26 May | 96.23 | 2.46 | -0.12 (-4.65%) | 34.73 | 23 | 8 | 19 | |||||||||
| 25 May | 96.90 | 2.61 | -1.16 (-30.77%) | 33.59 | 11 | 5 | 12 | |||||||||
| 22 May | 95.85 | 3.77 | 1 (36.10%) | 41.7 | 1 | 1 | 7 | |||||||||
| 21 May | 96.87 | 2.77 | 0.7 (33.82%) | 33.94 | 1 | 0 | 5 | |||||||||
| 20 May | 94.50 | 2.07 | -1.28 (-38.21%) | 34.27 | 2 | 0 | 3 | |||||||||
| 19 May | 94.21 | 3.35 | 0.35 (11.67%) | - | 0 | 0 | 3 | |||||||||
| 18 May | 95.04 | 3.35 | 0.35 (11.67%) | - | 0 | 0 | 3 | |||||||||
| 15 May | 96.59 | 3.35 | 0 (0.00%) | 33.22 | 0 | 0 | 3 | |||||||||
| 14 May | 96.79 | 3.35 | -2.25 (-40.18%) | 33.22 | 3 | 2 | 3 | |||||||||
| 13 May | 96.87 | 5.6 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 94.69 | 5.6 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 98.10 | 5.6 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 101.32 | 5.6 | -0.01 (-0.18%) | 32.74 | 1 | 0 | 0 | |||||||||
| 7 May | 100.66 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 99.23 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 96.97 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 98.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 96.43 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 96.43 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 101 expiring on 30JUN2026
Delta for 101 CE is 0.92
Historical price for 101 CE is as follows
On 18 Jun GMRAIRPORT was trading at 110.57. The strike last trading price was 8.85, which was 0.41 higher than the previous day. The implied volatity was 32.59, the open interest changed by -3 which decreased total open position to 136
On 17 Jun GMRAIRPORT was trading at 109.32. The strike last trading price was 8.44, which was 1.18 higher than the previous day. The implied volatity was 29.87, the open interest changed by -4 which decreased total open position to 139
On 16 Jun GMRAIRPORT was trading at 107.51. The strike last trading price was 7.26, which was 0.45 higher than the previous day. The implied volatity was 31.78, the open interest changed by -18 which decreased total open position to 143
On 15 Jun GMRAIRPORT was trading at 106.66. The strike last trading price was 6.71, which was 2.09 higher than the previous day. The implied volatity was 33.67, the open interest changed by -33 which decreased total open position to 162
On 12 Jun GMRAIRPORT was trading at 103.65. The strike last trading price was 4.67, which was 2.17 higher than the previous day. The implied volatity was 31.01, the open interest changed by -50 which decreased total open position to 198
On 11 Jun GMRAIRPORT was trading at 100.10. The strike last trading price was 2.48, which was -0.74 lower than the previous day. The implied volatity was 30.6, the open interest changed by 28 which increased total open position to 249
On 10 Jun GMRAIRPORT was trading at 100.92. The strike last trading price was 3.27, which was -1.15 lower than the previous day. The implied volatity was 32.74, the open interest changed by 14 which increased total open position to 219
On 9 Jun GMRAIRPORT was trading at 102.61. The strike last trading price was 4.44, which was 1.16 higher than the previous day. The implied volatity was 34.61, the open interest changed by -8 which decreased total open position to 206
On 8 Jun GMRAIRPORT was trading at 100.32. The strike last trading price was 3.17, which was -1 lower than the previous day. The implied volatity was 34.27, the open interest changed by 42 which increased total open position to 213
On 5 Jun GMRAIRPORT was trading at 102.03. The strike last trading price was 4.12, which was -0.46 lower than the previous day. The implied volatity was 32.66, the open interest changed by 5 which increased total open position to 172
On 4 Jun GMRAIRPORT was trading at 101.99. The strike last trading price was 4.7, which was 1.7 higher than the previous day. The implied volatity was 35.42, the open interest changed by -3 which decreased total open position to 169
On 3 Jun GMRAIRPORT was trading at 98.78. The strike last trading price was 3.02, which was 0.58 higher than the previous day. The implied volatity was 33.89, the open interest changed by -5 which decreased total open position to 169
On 2 Jun GMRAIRPORT was trading at 98.13. The strike last trading price was 2.49, which was 0.42 higher than the previous day. The implied volatity was 32.42, the open interest changed by -3 which decreased total open position to 173
On 1 Jun GMRAIRPORT was trading at 97.06. The strike last trading price was 2.02, which was -1.85 lower than the previous day. The implied volatity was 31.76, the open interest changed by 43 which increased total open position to 173
On 29 May GMRAIRPORT was trading at 100.37. The strike last trading price was 4.05, which was 1.1 higher than the previous day. The implied volatity was 33.64, the open interest changed by 70 which increased total open position to 129
On 27 May GMRAIRPORT was trading at 97.84. The strike last trading price was 3.09, which was 0.79 higher than the previous day. The implied volatity was 34.18, the open interest changed by 41 which increased total open position to 59
On 26 May GMRAIRPORT was trading at 96.23. The strike last trading price was 2.46, which was -0.12 lower than the previous day. The implied volatity was 34.73, the open interest changed by 8 which increased total open position to 19
On 25 May GMRAIRPORT was trading at 96.90. The strike last trading price was 2.61, which was -1.16 lower than the previous day. The implied volatity was 33.59, the open interest changed by 5 which increased total open position to 12
On 22 May GMRAIRPORT was trading at 95.85. The strike last trading price was 3.77, which was 1 higher than the previous day. The implied volatity was 41.7, the open interest changed by 1 which increased total open position to 7
On 21 May GMRAIRPORT was trading at 96.87. The strike last trading price was 2.77, which was 0.7 higher than the previous day. The implied volatity was 33.94, the open interest changed by 0 which decreased total open position to 5
On 20 May GMRAIRPORT was trading at 94.50. The strike last trading price was 2.07, which was -1.28 lower than the previous day. The implied volatity was 34.27, the open interest changed by 0 which decreased total open position to 3
On 19 May GMRAIRPORT was trading at 94.21. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 May GMRAIRPORT was trading at 95.04. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May GMRAIRPORT was trading at 96.59. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 33.22, the open interest changed by 0 which decreased total open position to 3
On 14 May GMRAIRPORT was trading at 96.79. The strike last trading price was 3.35, which was -2.25 lower than the previous day. The implied volatity was 33.22, the open interest changed by 2 which increased total open position to 3
On 13 May GMRAIRPORT was trading at 96.87. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May GMRAIRPORT was trading at 94.69. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May GMRAIRPORT was trading at 98.10. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May GMRAIRPORT was trading at 101.32. The strike last trading price was 5.6, which was -0.01 lower than the previous day. The implied volatity was 32.74, the open interest changed by 0 which decreased total open position to 0
On 7 May GMRAIRPORT was trading at 100.66. The strike last trading price was 0, 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 May GMRAIRPORT was trading at 99.23. The strike last trading price was 0, 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 5 May GMRAIRPORT was trading at 96.97. The strike last trading price was 0, 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 May GMRAIRPORT was trading at 98.90. The strike last trading price was 0, 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 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 0, 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 29 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 0, 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 30-Jun-2026 (12d) 101 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.03
Gamma: 0.02107
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 110.57 | 0.24 | 0.24 | 33.6 | 31 | -5 | 157 |
| 17 Jun | 109.32 | 0.3 | 0.3 (-53.00%) | 33.1 | 69 | 3 | 162 |
| 16 Jun | 107.51 | 0.47 | -0.53 (-53.00%) | 30.66 | 223 | -12 | 161 |
| 15 Jun | 106.66 | 0.64 | -0.73 (-53.28%) | 29.88 | 328 | 11 | 173 |
| 12 Jun | 103.65 | 1.33 | -1.77 (-57.10%) | 28.44 | 218 | 10 | 161 |
| 11 Jun | 100.10 | 3.06 | 0.33 (12.09%) | 29.16 | 141 | 11 | 152 |
| 10 Jun | 100.92 | 2.7 | 0.71 (35.68%) | 29.74 | 103 | 13 | 141 |
| 9 Jun | 102.61 | 2.02 | -1.21 (-37.46%) | 29.39 | 96 | 10 | 129 |
| 8 Jun | 100.32 | 3.39 | 0.9 (36.14%) | 31.83 | 119 | -14 | 119 |
| 5 Jun | 102.03 | 2.51 | -0.07 (-2.71%) | 29.03 | 81 | 9 | 135 |
| 4 Jun | 101.99 | 2.43 | -1.75 (-41.87%) | 30.19 | 266 | 25 | 125 |
| 3 Jun | 98.78 | 4.12 | -0.69 (-14.35%) | 30.09 | 104 | 10 | 101 |
| 2 Jun | 98.13 | 4.81 | -0.54 (-10.09%) | 29.61 | 30 | 7 | 91 |
| 1 Jun | 97.06 | 5.34 | 1.92 (56.14%) | 28.73 | 147 | -16 | 84 |
| 29 May | 100.37 | 3.35 | -3.75 (-52.82%) | 28.36 | 539 | 90 | 100 |
| 27 May | 97.84 | 7.1 | 7.1 | - | 10 | 0 | 10 |
| 26 May | 96.23 | 7.1 | 7.1 | - | 10 | 0 | 10 |
| 25 May | 96.90 | 7.1 | 7.1 | - | 10 | 0 | 10 |
| 22 May | 95.85 | 7.1 | 7.1 (-11.25%) | 39.09 | 10 | 0 | 10 |
| 21 May | 96.87 | 7.1 | -0.9 (-11.25%) | 39.09 | 10 | 0 | 0 |
| 20 May | 94.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 94.21 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 95.04 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 96.59 | 0 | -7.74 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 96.79 | 0 | -7.74 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 96.87 | 0 | -7.74 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 94.69 | 0 | -7.74 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 98.10 | 0 | -7.74 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 101.32 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 100.66 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 99.23 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 96.97 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 98.90 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 96.43 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 96.43 | 0 | 0 | - | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 101 expiring on 30JUN2026
Delta for 101 PE is -0.08
Historical price for 101 PE is as follows
On 18 Jun GMRAIRPORT was trading at 110.57. The strike last trading price was 0.24, which was 0.24 higher than the previous day. The implied volatity was 33.6, the open interest changed by -5 which decreased total open position to 157
On 17 Jun GMRAIRPORT was trading at 109.32. The strike last trading price was 0.3, which was 0.3 higher than the previous day. The implied volatity was 33.1, the open interest changed by 3 which increased total open position to 162
On 16 Jun GMRAIRPORT was trading at 107.51. The strike last trading price was 0.47, which was -0.53 lower than the previous day. The implied volatity was 30.66, the open interest changed by -12 which decreased total open position to 161
On 15 Jun GMRAIRPORT was trading at 106.66. The strike last trading price was 0.64, which was -0.73 lower than the previous day. The implied volatity was 29.88, the open interest changed by 11 which increased total open position to 173
On 12 Jun GMRAIRPORT was trading at 103.65. The strike last trading price was 1.33, which was -1.77 lower than the previous day. The implied volatity was 28.44, the open interest changed by 10 which increased total open position to 161
On 11 Jun GMRAIRPORT was trading at 100.10. The strike last trading price was 3.06, which was 0.33 higher than the previous day. The implied volatity was 29.16, the open interest changed by 11 which increased total open position to 152
On 10 Jun GMRAIRPORT was trading at 100.92. The strike last trading price was 2.7, which was 0.71 higher than the previous day. The implied volatity was 29.74, the open interest changed by 13 which increased total open position to 141
On 9 Jun GMRAIRPORT was trading at 102.61. The strike last trading price was 2.02, which was -1.21 lower than the previous day. The implied volatity was 29.39, the open interest changed by 10 which increased total open position to 129
On 8 Jun GMRAIRPORT was trading at 100.32. The strike last trading price was 3.39, which was 0.9 higher than the previous day. The implied volatity was 31.83, the open interest changed by -14 which decreased total open position to 119
On 5 Jun GMRAIRPORT was trading at 102.03. The strike last trading price was 2.51, which was -0.07 lower than the previous day. The implied volatity was 29.03, the open interest changed by 9 which increased total open position to 135
On 4 Jun GMRAIRPORT was trading at 101.99. The strike last trading price was 2.43, which was -1.75 lower than the previous day. The implied volatity was 30.19, the open interest changed by 25 which increased total open position to 125
On 3 Jun GMRAIRPORT was trading at 98.78. The strike last trading price was 4.12, which was -0.69 lower than the previous day. The implied volatity was 30.09, the open interest changed by 10 which increased total open position to 101
On 2 Jun GMRAIRPORT was trading at 98.13. The strike last trading price was 4.81, which was -0.54 lower than the previous day. The implied volatity was 29.61, the open interest changed by 7 which increased total open position to 91
On 1 Jun GMRAIRPORT was trading at 97.06. The strike last trading price was 5.34, which was 1.92 higher than the previous day. The implied volatity was 28.73, the open interest changed by -16 which decreased total open position to 84
On 29 May GMRAIRPORT was trading at 100.37. The strike last trading price was 3.35, which was -3.75 lower than the previous day. The implied volatity was 28.36, the open interest changed by 90 which increased total open position to 100
On 27 May GMRAIRPORT was trading at 97.84. The strike last trading price was 7.1, which was 7.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 26 May GMRAIRPORT was trading at 96.23. The strike last trading price was 7.1, which was 7.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 25 May GMRAIRPORT was trading at 96.90. The strike last trading price was 7.1, which was 7.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 22 May GMRAIRPORT was trading at 95.85. The strike last trading price was 7.1, which was 7.1 higher than the previous day. The implied volatity was 39.09, the open interest changed by 0 which decreased total open position to 10
On 21 May GMRAIRPORT was trading at 96.87. The strike last trading price was 7.1, which was -0.9 lower than the previous day. The implied volatity was 39.09, the open interest changed by 0 which decreased total open position to 0
On 20 May GMRAIRPORT was trading at 94.50. The strike last trading price was 0, 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 May GMRAIRPORT was trading at 94.21. The strike last trading price was 0, 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 May GMRAIRPORT was trading at 95.04. The strike last trading price was 0, 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 15 May GMRAIRPORT was trading at 96.59. The strike last trading price was 0, which was -7.74 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May GMRAIRPORT was trading at 96.79. The strike last trading price was 0, which was -7.74 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May GMRAIRPORT was trading at 96.87. The strike last trading price was 0, which was -7.74 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May GMRAIRPORT was trading at 94.69. The strike last trading price was 0, which was -7.74 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May GMRAIRPORT was trading at 98.10. The strike last trading price was 0, which was -7.74 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May GMRAIRPORT was trading at 101.32. The strike last trading price was 0, 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 7 May GMRAIRPORT was trading at 100.66. The strike last trading price was 0, 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 May GMRAIRPORT was trading at 99.23. The strike last trading price was 0, 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 5 May GMRAIRPORT was trading at 96.97. The strike last trading price was 0, 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 May GMRAIRPORT was trading at 98.90. The strike last trading price was 0, 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 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 0, 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 29 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 0, 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
