GMRAIRPORT
Gmr Airports Limited
Historical option data for GMRAIRPORT
13 Mar 2026 04:13 PM IST
| GMRAIRPORT 30-MAR-2026 101 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.04
Theta: -0.05
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 89.26 | 0.45 | -0.36 | 42.9 | 58 | 11 | 206 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 93.29 | 0.81 | -0.09 | 37.34 | 91 | -19 | 195 | |||||||||
| 11 Mar | 93.79 | 0.94 | -0.35 | 36.59 | 78 | -31 | 214 | |||||||||
| 10 Mar | 95.53 | 1.31 | 0.48 | 31.7 | 182 | 80 | 250 | |||||||||
| 9 Mar | 92.07 | 0.85 | -0.45 | 39.73 | 168 | 11 | 172 | |||||||||
| 6 Mar | 95.06 | 1.3 | -0.8 | 33.11 | 149 | 8 | 161 | |||||||||
| 5 Mar | 97.98 | 2 | 0.58 | 29.14 | 65 | -5 | 154 | |||||||||
| 4 Mar | 95.20 | 1.4 | -0.16 | 33.22 | 97 | -7 | 159 | |||||||||
| 2 Mar | 96.49 | 1.59 | -1.57 | 27.89 | 212 | -45 | 166 | |||||||||
| 27 Feb | 100.63 | 2.87 | -1.38 | 26.59 | 172 | 33 | 211 | |||||||||
| 26 Feb | 102.26 | 4.25 | -0.03 | 25.12 | 65 | -5 | 180 | |||||||||
| 25 Feb | 102.27 | 4.18 | 0.03 | 25.07 | 82 | 9 | 187 | |||||||||
| 24 Feb | 101.70 | 4.45 | 0.52 | 27.1 | 247 | 12 | 180 | |||||||||
| 23 Feb | 100.84 | 3.92 | 0.28 | 28.02 | 204 | 138 | 167 | |||||||||
| 20 Feb | 99.75 | 3.64 | -0.1 | 29.83 | 4 | 1 | 28 | |||||||||
| 19 Feb | 99.06 | 3.74 | -0.2 | 32.67 | 4 | 2 | 28 | |||||||||
| 18 Feb | 100.36 | 4.06 | 0.11 | 28.77 | 28 | 4 | 26 | |||||||||
| 17 Feb | 99.80 | 3.95 | -0.49 | 29.87 | 23 | 13 | 21 | |||||||||
| 16 Feb | 100.52 | 4.45 | 1.83 | 29.96 | 4 | 3 | 7 | |||||||||
| 13 Feb | 94.03 | 2.62 | 1.25 | - | 0 | 0 | 4 | |||||||||
| 12 Feb | 96.33 | 2.62 | 1.25 | - | 0 | 0 | 4 | |||||||||
| 11 Feb | 96.81 | 2.62 | 1.25 | - | 0 | 0 | 4 | |||||||||
| 10 Feb | 97.81 | 2.62 | 1.25 | - | 0 | 0 | 4 | |||||||||
| 9 Feb | 97.98 | 2.62 | 1.25 | - | 0 | 0 | 4 | |||||||||
| 6 Feb | 97.51 | 2.62 | 1.25 | - | 0 | 0 | 4 | |||||||||
| 5 Feb | 97.43 | 2.62 | 1.25 | - | 0 | 0 | 4 | |||||||||
| 4 Feb | 98.08 | 2.62 | 1.25 | - | 0 | 0 | 4 | |||||||||
| 3 Feb | 95.22 | 2.62 | 1.25 | 29.33 | 6 | 0 | 2 | |||||||||
| 2 Feb | 94.01 | 1.37 | -1.43 | 22.72 | 2 | 0 | 0 | |||||||||
| 1 Feb | 89.80 | 2.8 | 0 | 8.04 | 0 | 0 | 0 | |||||||||
| 30 Jan | 93.89 | 2.8 | 0 | 4.56 | 0 | 0 | 0 | |||||||||
| 29 Jan | 94.18 | 2.8 | 0 | 4.93 | 0 | 0 | 0 | |||||||||
| 28 Jan | 93.91 | 2.8 | 0 | 4.55 | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 101 expiring on 30MAR2026
Delta for 101 CE is 0.12
Historical price for 101 CE is as follows
On 13 Mar GMRAIRPORT was trading at 89.26. The strike last trading price was 0.45, which was -0.36 lower than the previous day. The implied volatity was 42.9, the open interest changed by 11 which increased total open position to 206
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 0.81, which was -0.09 lower than the previous day. The implied volatity was 37.34, the open interest changed by -19 which decreased total open position to 195
On 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 0.94, which was -0.35 lower than the previous day. The implied volatity was 36.59, the open interest changed by -31 which decreased total open position to 214
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 1.31, which was 0.48 higher than the previous day. The implied volatity was 31.7, the open interest changed by 80 which increased total open position to 250
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 39.73, the open interest changed by 11 which increased total open position to 172
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 1.3, which was -0.8 lower than the previous day. The implied volatity was 33.11, the open interest changed by 8 which increased total open position to 161
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 2, which was 0.58 higher than the previous day. The implied volatity was 29.14, the open interest changed by -5 which decreased total open position to 154
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 1.4, which was -0.16 lower than the previous day. The implied volatity was 33.22, the open interest changed by -7 which decreased total open position to 159
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 1.59, which was -1.57 lower than the previous day. The implied volatity was 27.89, the open interest changed by -45 which decreased total open position to 166
On 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 2.87, which was -1.38 lower than the previous day. The implied volatity was 26.59, the open interest changed by 33 which increased total open position to 211
On 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 4.25, which was -0.03 lower than the previous day. The implied volatity was 25.12, the open interest changed by -5 which decreased total open position to 180
On 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 4.18, which was 0.03 higher than the previous day. The implied volatity was 25.07, the open interest changed by 9 which increased total open position to 187
On 24 Feb GMRAIRPORT was trading at 101.70. The strike last trading price was 4.45, which was 0.52 higher than the previous day. The implied volatity was 27.1, the open interest changed by 12 which increased total open position to 180
On 23 Feb GMRAIRPORT was trading at 100.84. The strike last trading price was 3.92, which was 0.28 higher than the previous day. The implied volatity was 28.02, the open interest changed by 138 which increased total open position to 167
On 20 Feb GMRAIRPORT was trading at 99.75. The strike last trading price was 3.64, which was -0.1 lower than the previous day. The implied volatity was 29.83, the open interest changed by 1 which increased total open position to 28
On 19 Feb GMRAIRPORT was trading at 99.06. The strike last trading price was 3.74, which was -0.2 lower than the previous day. The implied volatity was 32.67, the open interest changed by 2 which increased total open position to 28
On 18 Feb GMRAIRPORT was trading at 100.36. The strike last trading price was 4.06, which was 0.11 higher than the previous day. The implied volatity was 28.77, the open interest changed by 4 which increased total open position to 26
On 17 Feb GMRAIRPORT was trading at 99.80. The strike last trading price was 3.95, which was -0.49 lower than the previous day. The implied volatity was 29.87, the open interest changed by 13 which increased total open position to 21
On 16 Feb GMRAIRPORT was trading at 100.52. The strike last trading price was 4.45, which was 1.83 higher than the previous day. The implied volatity was 29.96, the open interest changed by 3 which increased total open position to 7
On 13 Feb GMRAIRPORT was trading at 94.03. The strike last trading price was 2.62, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb GMRAIRPORT was trading at 96.33. The strike last trading price was 2.62, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Feb GMRAIRPORT was trading at 96.81. The strike last trading price was 2.62, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Feb GMRAIRPORT was trading at 97.81. The strike last trading price was 2.62, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Feb GMRAIRPORT was trading at 97.98. The strike last trading price was 2.62, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Feb GMRAIRPORT was trading at 97.51. The strike last trading price was 2.62, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Feb GMRAIRPORT was trading at 97.43. The strike last trading price was 2.62, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Feb GMRAIRPORT was trading at 98.08. The strike last trading price was 2.62, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 3 Feb GMRAIRPORT was trading at 95.22. The strike last trading price was 2.62, which was 1.25 higher than the previous day. The implied volatity was 29.33, the open interest changed by 0 which decreased total open position to 2
On 2 Feb GMRAIRPORT was trading at 94.01. The strike last trading price was 1.37, which was -1.43 lower than the previous day. The implied volatity was 22.72, the open interest changed by 0 which decreased total open position to 0
On 1 Feb GMRAIRPORT was trading at 89.80. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 0
On 30 Jan GMRAIRPORT was trading at 93.89. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0
On 29 Jan GMRAIRPORT was trading at 94.18. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0
On 28 Jan GMRAIRPORT was trading at 93.91. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0
| GMRAIRPORT 30MAR2026 101 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.04
Theta: -0.04
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 89.26 | 11.59 | 4.24 | 48 | 10 | -1 | 91 |
| 12 Mar | 93.29 | 7.35 | -0.09 | 22.55 | 7 | -4 | 92 |
| 11 Mar | 93.79 | 7.44 | 1.2 | 34.22 | 8 | -2 | 97 |
| 10 Mar | 95.53 | 6.07 | -0.69 | 39.87 | 9 | -5 | 100 |
| 9 Mar | 92.07 | 6.81 | 2.21 | - | 0 | 0 | 105 |
| 6 Mar | 95.06 | 6.81 | 2.21 | 35.2 | 28 | -9 | 109 |
| 5 Mar | 97.98 | 4.6 | -2.09 | 32.06 | 6 | -1 | 119 |
| 4 Mar | 95.20 | 6.69 | 1.04 | 31.88 | 10 | -1 | 120 |
| 2 Mar | 96.49 | 5.54 | 2.33 | 32.15 | 101 | -37 | 121 |
| 27 Feb | 100.63 | 3.66 | 1.25 | 29.56 | 214 | 34 | 158 |
| 26 Feb | 102.26 | 2.44 | -0.14 | 28.79 | 88 | -22 | 125 |
| 25 Feb | 102.27 | 2.6 | -0.3 | 29.15 | 198 | -17 | 147 |
| 24 Feb | 101.70 | 2.83 | -0.92 | 30.57 | 77 | 19 | 161 |
| 23 Feb | 100.84 | 3.75 | -0.36 | 33.56 | 134 | 116 | 142 |
| 20 Feb | 99.75 | 4.11 | 0.4 | 30.5 | 10 | 0 | 16 |
| 19 Feb | 99.06 | 3.68 | -0.3 | - | 0 | 0 | 16 |
| 18 Feb | 100.36 | 3.68 | -0.3 | 29.69 | 13 | 12 | 15 |
| 17 Feb | 99.80 | 3.98 | -6.12 | 29.56 | 3 | 2 | 2 |
| 16 Feb | 100.52 | 10.1 | 0 | 0.86 | 0 | 0 | 0 |
| 13 Feb | 94.03 | 10.1 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 96.33 | 10.1 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 96.81 | 10.1 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 97.81 | 10.1 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 97.98 | 10.1 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 97.51 | 10.1 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 97.43 | 10.1 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 98.08 | 10.1 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 95.22 | 10.1 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 94.01 | 10.1 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 89.80 | 10.1 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 93.89 | 10.1 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 94.18 | 10.1 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 93.91 | 10.1 | 0 | 0 | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 101 expiring on 30MAR2026
Delta for 101 PE is -0.86
Historical price for 101 PE is as follows
On 13 Mar GMRAIRPORT was trading at 89.26. The strike last trading price was 11.59, which was 4.24 higher than the previous day. The implied volatity was 48, the open interest changed by -1 which decreased total open position to 91
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 7.35, which was -0.09 lower than the previous day. The implied volatity was 22.55, the open interest changed by -4 which decreased total open position to 92
On 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 7.44, which was 1.2 higher than the previous day. The implied volatity was 34.22, the open interest changed by -2 which decreased total open position to 97
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 6.07, which was -0.69 lower than the previous day. The implied volatity was 39.87, the open interest changed by -5 which decreased total open position to 100
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 6.81, which was 2.21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 6.81, which was 2.21 higher than the previous day. The implied volatity was 35.2, the open interest changed by -9 which decreased total open position to 109
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 4.6, which was -2.09 lower than the previous day. The implied volatity was 32.06, the open interest changed by -1 which decreased total open position to 119
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 6.69, which was 1.04 higher than the previous day. The implied volatity was 31.88, the open interest changed by -1 which decreased total open position to 120
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 5.54, which was 2.33 higher than the previous day. The implied volatity was 32.15, the open interest changed by -37 which decreased total open position to 121
On 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 3.66, which was 1.25 higher than the previous day. The implied volatity was 29.56, the open interest changed by 34 which increased total open position to 158
On 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 2.44, which was -0.14 lower than the previous day. The implied volatity was 28.79, the open interest changed by -22 which decreased total open position to 125
On 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 2.6, which was -0.3 lower than the previous day. The implied volatity was 29.15, the open interest changed by -17 which decreased total open position to 147
On 24 Feb GMRAIRPORT was trading at 101.70. The strike last trading price was 2.83, which was -0.92 lower than the previous day. The implied volatity was 30.57, the open interest changed by 19 which increased total open position to 161
On 23 Feb GMRAIRPORT was trading at 100.84. The strike last trading price was 3.75, which was -0.36 lower than the previous day. The implied volatity was 33.56, the open interest changed by 116 which increased total open position to 142
On 20 Feb GMRAIRPORT was trading at 99.75. The strike last trading price was 4.11, which was 0.4 higher than the previous day. The implied volatity was 30.5, the open interest changed by 0 which decreased total open position to 16
On 19 Feb GMRAIRPORT was trading at 99.06. The strike last trading price was 3.68, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 18 Feb GMRAIRPORT was trading at 100.36. The strike last trading price was 3.68, which was -0.3 lower than the previous day. The implied volatity was 29.69, the open interest changed by 12 which increased total open position to 15
On 17 Feb GMRAIRPORT was trading at 99.80. The strike last trading price was 3.98, which was -6.12 lower than the previous day. The implied volatity was 29.56, the open interest changed by 2 which increased total open position to 2
On 16 Feb GMRAIRPORT was trading at 100.52. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 13 Feb GMRAIRPORT was trading at 94.03. The strike last trading price was 10.1, 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 Feb GMRAIRPORT was trading at 96.33. The strike last trading price was 10.1, 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 Feb GMRAIRPORT was trading at 96.81. The strike last trading price was 10.1, 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 Feb GMRAIRPORT was trading at 97.81. The strike last trading price was 10.1, 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 Feb GMRAIRPORT was trading at 97.98. The strike last trading price was 10.1, 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 Feb GMRAIRPORT was trading at 97.51. The strike last trading price was 10.1, 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 Feb GMRAIRPORT was trading at 97.43. The strike last trading price was 10.1, 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 Feb GMRAIRPORT was trading at 98.08. The strike last trading price was 10.1, 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 3 Feb GMRAIRPORT was trading at 95.22. The strike last trading price was 10.1, 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 Feb GMRAIRPORT was trading at 94.01. The strike last trading price was 10.1, 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 Feb GMRAIRPORT was trading at 89.80. The strike last trading price was 10.1, 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 Jan GMRAIRPORT was trading at 93.89. The strike last trading price was 10.1, 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 Jan GMRAIRPORT was trading at 94.18. The strike last trading price was 10.1, 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 28 Jan GMRAIRPORT was trading at 93.91. The strike last trading price was 10.1, 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 0
