GMRAIRPORT
Gmr Airports Limited
Historical option data for GMRAIRPORT
20 Feb 2026 04:13 PM IST
| GMRAIRPORT 24-FEB-2026 102 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.03
Theta: -0.08
Gamma: 0.11
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 99.75 | 0.21 | -0.06 | 22.64 | 1,493 | -56 | 931 | |||||||||
| 19 Feb | 99.06 | 0.25 | -0.59 | 25.32 | 1,926 | -22 | 1,002 | |||||||||
| 18 Feb | 100.36 | 0.79 | -0.14 | 26.89 | 3,181 | 0 | 1,043 | |||||||||
| 17 Feb | 99.80 | 0.95 | -0.53 | 31.89 | 5,688 | 241 | 1,043 | |||||||||
| 16 Feb | 100.52 | 1.43 | 0.96 | 32.85 | 6,766 | 344 | 806 | |||||||||
| 13 Feb | 94.03 | 0.46 | -0.48 | 40.35 | 881 | -114 | 464 | |||||||||
| 12 Feb | 96.33 | 1 | -0.08 | 41.12 | 287 | 33 | 578 | |||||||||
| 11 Feb | 96.81 | 1.1 | -0.15 | 38.61 | 384 | 144 | 544 | |||||||||
| 10 Feb | 97.81 | 1.25 | -0.01 | 35.69 | 277 | 17 | 401 | |||||||||
| 9 Feb | 97.98 | 1.26 | 0.07 | 32.31 | 210 | -12 | 381 | |||||||||
| 6 Feb | 97.51 | 1.23 | -0.13 | 31.99 | 221 | 55 | 393 | |||||||||
| 5 Feb | 97.43 | 1.36 | -0.35 | 33.19 | 405 | 23 | 349 | |||||||||
| 4 Feb | 98.08 | 1.67 | 0.69 | 32.59 | 774 | 20 | 325 | |||||||||
| 3 Feb | 95.22 | 1 | 0.26 | 33.76 | 210 | -2 | 308 | |||||||||
| 2 Feb | 94.01 | 0.75 | 0.29 | 32.22 | 282 | 4 | 308 | |||||||||
| 1 Feb | 89.80 | 0.5 | -0.42 | 39.3 | 149 | 43 | 303 | |||||||||
| 30 Jan | 93.89 | 0.92 | -0.08 | 33.33 | 39 | 2 | 259 | |||||||||
| 29 Jan | 94.18 | 1 | -0.03 | 33.06 | 97 | 27 | 257 | |||||||||
| 28 Jan | 93.91 | 1.03 | 0.11 | 32.79 | 247 | -14 | 231 | |||||||||
| 27 Jan | 92.64 | 0.95 | 0.26 | 35.28 | 343 | 77 | 240 | |||||||||
| 23 Jan | 91.21 | 0.69 | -0.54 | 31.9 | 243 | 73 | 161 | |||||||||
| 22 Jan | 95.10 | 1.22 | 0 | 28.62 | 18 | 4 | 88 | |||||||||
| 21 Jan | 93.84 | 1.28 | -0.45 | 31.68 | 57 | 13 | 84 | |||||||||
| 20 Jan | 95.93 | 1.8 | -1.57 | 31.3 | 24 | 9 | 71 | |||||||||
| 19 Jan | 100.23 | 3.37 | -0.03 | 30.58 | 12 | 6 | 62 | |||||||||
| 16 Jan | 99.90 | 3.5 | 0.2 | 30.28 | 64 | 55 | 58 | |||||||||
| 14 Jan | 99.70 | 3.3 | -6.02 | - | 0 | 0 | 3 | |||||||||
| 13 Jan | 99.27 | 3.3 | -6.02 | 29.63 | 3 | 2 | 2 | |||||||||
| 12 Jan | 99.88 | 9.32 | 0 | 0.82 | 0 | 0 | 0 | |||||||||
| 9 Jan | 99.89 | 9.32 | 0 | 0.67 | 0 | 0 | 0 | |||||||||
| 8 Jan | 102.51 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 104.51 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 104.52 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 105.74 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 105.77 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 105.50 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 31 Dec | 104.37 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 102.86 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 101.96 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 102.45 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 103.08 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 104.89 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 102.17 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 101.53 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 100.59 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 100.95 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 103.52 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 104.88 | 9.32 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 104.34 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 98.16 | 9.32 | 0 | 1.6 | 0 | 0 | 0 | |||||||||
| 10 Dec | 98.54 | 9.32 | 0 | 1.23 | 0 | 0 | 0 | |||||||||
| 9 Dec | 100.41 | 9.32 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 98.71 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 103.51 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 103.06 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 105.35 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 106.63 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 107.64 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 108.35 | 9.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 106.69 | - | - | - | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 102 expiring on 24FEB2026
Delta for 102 CE is 0.17
Historical price for 102 CE is as follows
On 20 Feb GMRAIRPORT was trading at 99.75. The strike last trading price was 0.21, which was -0.06 lower than the previous day. The implied volatity was 22.64, the open interest changed by -56 which decreased total open position to 931
On 19 Feb GMRAIRPORT was trading at 99.06. The strike last trading price was 0.25, which was -0.59 lower than the previous day. The implied volatity was 25.32, the open interest changed by -22 which decreased total open position to 1002
On 18 Feb GMRAIRPORT was trading at 100.36. The strike last trading price was 0.79, which was -0.14 lower than the previous day. The implied volatity was 26.89, the open interest changed by 0 which decreased total open position to 1043
On 17 Feb GMRAIRPORT was trading at 99.80. The strike last trading price was 0.95, which was -0.53 lower than the previous day. The implied volatity was 31.89, the open interest changed by 241 which increased total open position to 1043
On 16 Feb GMRAIRPORT was trading at 100.52. The strike last trading price was 1.43, which was 0.96 higher than the previous day. The implied volatity was 32.85, the open interest changed by 344 which increased total open position to 806
On 13 Feb GMRAIRPORT was trading at 94.03. The strike last trading price was 0.46, which was -0.48 lower than the previous day. The implied volatity was 40.35, the open interest changed by -114 which decreased total open position to 464
On 12 Feb GMRAIRPORT was trading at 96.33. The strike last trading price was 1, which was -0.08 lower than the previous day. The implied volatity was 41.12, the open interest changed by 33 which increased total open position to 578
On 11 Feb GMRAIRPORT was trading at 96.81. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 38.61, the open interest changed by 144 which increased total open position to 544
On 10 Feb GMRAIRPORT was trading at 97.81. The strike last trading price was 1.25, which was -0.01 lower than the previous day. The implied volatity was 35.69, the open interest changed by 17 which increased total open position to 401
On 9 Feb GMRAIRPORT was trading at 97.98. The strike last trading price was 1.26, which was 0.07 higher than the previous day. The implied volatity was 32.31, the open interest changed by -12 which decreased total open position to 381
On 6 Feb GMRAIRPORT was trading at 97.51. The strike last trading price was 1.23, which was -0.13 lower than the previous day. The implied volatity was 31.99, the open interest changed by 55 which increased total open position to 393
On 5 Feb GMRAIRPORT was trading at 97.43. The strike last trading price was 1.36, which was -0.35 lower than the previous day. The implied volatity was 33.19, the open interest changed by 23 which increased total open position to 349
On 4 Feb GMRAIRPORT was trading at 98.08. The strike last trading price was 1.67, which was 0.69 higher than the previous day. The implied volatity was 32.59, the open interest changed by 20 which increased total open position to 325
On 3 Feb GMRAIRPORT was trading at 95.22. The strike last trading price was 1, which was 0.26 higher than the previous day. The implied volatity was 33.76, the open interest changed by -2 which decreased total open position to 308
On 2 Feb GMRAIRPORT was trading at 94.01. The strike last trading price was 0.75, which was 0.29 higher than the previous day. The implied volatity was 32.22, the open interest changed by 4 which increased total open position to 308
On 1 Feb GMRAIRPORT was trading at 89.80. The strike last trading price was 0.5, which was -0.42 lower than the previous day. The implied volatity was 39.3, the open interest changed by 43 which increased total open position to 303
On 30 Jan GMRAIRPORT was trading at 93.89. The strike last trading price was 0.92, which was -0.08 lower than the previous day. The implied volatity was 33.33, the open interest changed by 2 which increased total open position to 259
On 29 Jan GMRAIRPORT was trading at 94.18. The strike last trading price was 1, which was -0.03 lower than the previous day. The implied volatity was 33.06, the open interest changed by 27 which increased total open position to 257
On 28 Jan GMRAIRPORT was trading at 93.91. The strike last trading price was 1.03, which was 0.11 higher than the previous day. The implied volatity was 32.79, the open interest changed by -14 which decreased total open position to 231
On 27 Jan GMRAIRPORT was trading at 92.64. The strike last trading price was 0.95, which was 0.26 higher than the previous day. The implied volatity was 35.28, the open interest changed by 77 which increased total open position to 240
On 23 Jan GMRAIRPORT was trading at 91.21. The strike last trading price was 0.69, which was -0.54 lower than the previous day. The implied volatity was 31.9, the open interest changed by 73 which increased total open position to 161
On 22 Jan GMRAIRPORT was trading at 95.10. The strike last trading price was 1.22, which was 0 lower than the previous day. The implied volatity was 28.62, the open interest changed by 4 which increased total open position to 88
On 21 Jan GMRAIRPORT was trading at 93.84. The strike last trading price was 1.28, which was -0.45 lower than the previous day. The implied volatity was 31.68, the open interest changed by 13 which increased total open position to 84
On 20 Jan GMRAIRPORT was trading at 95.93. The strike last trading price was 1.8, which was -1.57 lower than the previous day. The implied volatity was 31.3, the open interest changed by 9 which increased total open position to 71
On 19 Jan GMRAIRPORT was trading at 100.23. The strike last trading price was 3.37, which was -0.03 lower than the previous day. The implied volatity was 30.58, the open interest changed by 6 which increased total open position to 62
On 16 Jan GMRAIRPORT was trading at 99.90. The strike last trading price was 3.5, which was 0.2 higher than the previous day. The implied volatity was 30.28, the open interest changed by 55 which increased total open position to 58
On 14 Jan GMRAIRPORT was trading at 99.70. The strike last trading price was 3.3, which was -6.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Jan GMRAIRPORT was trading at 99.27. The strike last trading price was 3.3, which was -6.02 lower than the previous day. The implied volatity was 29.63, the open interest changed by 2 which increased total open position to 2
On 12 Jan GMRAIRPORT was trading at 99.88. The strike last trading price was 9.32, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 9 Jan GMRAIRPORT was trading at 99.89. The strike last trading price was 9.32, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
On 8 Jan GMRAIRPORT was trading at 102.51. The strike last trading price was 9.32, 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 Jan GMRAIRPORT was trading at 104.51. The strike last trading price was 9.32, 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 Jan GMRAIRPORT was trading at 104.52. The strike last trading price was 9.32, 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 Jan GMRAIRPORT was trading at 105.74. The strike last trading price was 9.32, 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 Jan GMRAIRPORT was trading at 105.77. The strike last trading price was 9.32, 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 Jan GMRAIRPORT was trading at 105.50. The strike last trading price was 9.32, 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 31 Dec GMRAIRPORT was trading at 104.37. The strike last trading price was 9.32, 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 Dec GMRAIRPORT was trading at 102.86. The strike last trading price was 9.32, 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 Dec GMRAIRPORT was trading at 101.96. The strike last trading price was 9.32, 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 26 Dec GMRAIRPORT was trading at 102.45. The strike last trading price was 9.32, 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 Dec GMRAIRPORT was trading at 103.08. The strike last trading price was 9.32, 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 Dec GMRAIRPORT was trading at 104.89. The strike last trading price was 9.32, 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 22 Dec GMRAIRPORT was trading at 102.17. The strike last trading price was 9.32, 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 Dec GMRAIRPORT was trading at 101.53. The strike last trading price was 9.32, 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 Dec GMRAIRPORT was trading at 100.59. The strike last trading price was 9.32, 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 Dec GMRAIRPORT was trading at 100.95. The strike last trading price was 9.32, 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 Dec GMRAIRPORT was trading at 103.52. The strike last trading price was 9.32, 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 Dec GMRAIRPORT was trading at 104.88. The strike last trading price was 9.32, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 9.32, 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 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 9.32, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 9.32, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 9.32, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 9.32, 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 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 9.32, 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 Dec GMRAIRPORT was trading at 105.35. The strike last trading price was 9.32, 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 Dec GMRAIRPORT was trading at 106.63. The strike last trading price was 9.32, 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 Dec GMRAIRPORT was trading at 107.64. The strike last trading price was 9.32, 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 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 9.32, 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 Nov GMRAIRPORT was trading at 106.69. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GMRAIRPORT 24FEB2026 102 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.03
Theta: -0.1
Gamma: 0.1
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 99.75 | 2.77 | -0.45 | 30.76 | 80 | -18 | 147 |
| 19 Feb | 99.06 | 3.39 | 1.12 | 31.07 | 83 | -35 | 165 |
| 18 Feb | 100.36 | 2.24 | -0.88 | 27.27 | 169 | 19 | 200 |
| 17 Feb | 99.80 | 3.07 | 0.4 | 34.16 | 829 | 64 | 182 |
| 16 Feb | 100.52 | 2.72 | -3.05 | 34.79 | 299 | 100 | 116 |
| 13 Feb | 94.03 | 5.77 | 0.97 | - | 0 | 0 | 16 |
| 12 Feb | 96.33 | 5.77 | 0.97 | - | 0 | 0 | 16 |
| 11 Feb | 96.81 | 5.77 | 0.97 | 36.62 | 12 | -5 | 16 |
| 10 Feb | 97.81 | 4.78 | -1.09 | - | 0 | 0 | 21 |
| 9 Feb | 97.98 | 4.78 | -1.09 | 34.26 | 29 | 1 | 21 |
| 6 Feb | 97.51 | 5.87 | 1.02 | - | 0 | 0 | 20 |
| 5 Feb | 97.43 | 5.87 | 1.02 | 37.25 | 8 | 1 | 20 |
| 4 Feb | 98.08 | 4.85 | -3.7 | 31.27 | 19 | 0 | 18 |
| 3 Feb | 95.22 | 8.55 | 0.24 | - | 0 | 0 | 18 |
| 2 Feb | 94.01 | 8.55 | 0.24 | - | 0 | 0 | 18 |
| 1 Feb | 89.80 | 8.55 | 0.24 | 24.27 | 2 | 0 | 18 |
| 30 Jan | 93.89 | 8.31 | -0.73 | - | 0 | 0 | 18 |
| 29 Jan | 94.18 | 8.31 | -0.73 | 36.25 | 4 | 0 | 19 |
| 28 Jan | 93.91 | 9.26 | -0.64 | - | 0 | 0 | 19 |
| 27 Jan | 92.64 | 9.26 | -0.64 | 32.21 | 5 | 2 | 17 |
| 23 Jan | 91.21 | 9.9 | 2.15 | 26.46 | 2 | 1 | 14 |
| 22 Jan | 95.10 | 7.75 | 3.42 | 35.61 | 1 | 0 | 12 |
| 21 Jan | 93.84 | 4.33 | -0.21 | - | 0 | 0 | 12 |
| 20 Jan | 95.93 | 4.33 | -0.21 | - | 0 | 0 | 12 |
| 19 Jan | 100.23 | 4.33 | -0.21 | 30.27 | 5 | -1 | 13 |
| 16 Jan | 99.90 | 4.62 | 0.34 | 31.46 | 7 | 4 | 14 |
| 14 Jan | 99.70 | 4.49 | 1.9 | - | 0 | 0 | 10 |
| 13 Jan | 99.27 | 4.49 | 1.9 | 27.22 | 2 | 0 | 0 |
| 12 Jan | 99.88 | 2.59 | -0.01 | - | 0 | 0 | 9 |
| 9 Jan | 99.89 | 2.59 | -0.01 | - | 0 | 0 | 9 |
| 8 Jan | 102.51 | 2.59 | -0.01 | - | 0 | 0 | 9 |
| 7 Jan | 104.51 | 2.59 | -0.01 | - | 0 | 0 | 9 |
| 6 Jan | 104.52 | 2.59 | -0.01 | - | 0 | 0 | 9 |
| 5 Jan | 105.74 | 2.59 | -0.01 | - | 0 | 0 | 9 |
| 2 Jan | 105.77 | 2.59 | -0.01 | 29.89 | 6 | 3 | 6 |
| 1 Jan | 105.50 | 2.6 | 0.25 | - | 0 | 0 | 3 |
| 31 Dec | 104.37 | 2.6 | 0.25 | 26.53 | 1 | 0 | 3 |
| 30 Dec | 102.86 | 2.35 | 0.1 | - | 0 | 0 | 3 |
| 29 Dec | 101.96 | 2.35 | 0.1 | - | 0 | 0 | 3 |
| 26 Dec | 102.45 | 2.35 | 0.1 | - | 0 | 0 | 3 |
| 24 Dec | 103.08 | 2.35 | 0.1 | - | 0 | 0 | 3 |
| 23 Dec | 104.89 | 2.35 | 0.1 | - | 0 | 0 | 0 |
| 22 Dec | 102.17 | 2.35 | 0.1 | - | 0 | 0 | 3 |
| 19 Dec | 101.53 | 2.35 | 0.1 | - | 0 | 0 | 3 |
| 18 Dec | 100.59 | 2.35 | 0.1 | - | 0 | 0 | 3 |
| 17 Dec | 100.95 | 2.35 | 0.1 | - | 0 | 0 | 3 |
| 16 Dec | 103.52 | 2.35 | 0.1 | - | 0 | 0 | 3 |
| 15 Dec | 104.88 | 2.35 | - | - | 0 | 0 | 0 |
| 12 Dec | 104.34 | 2.35 | 0.1 | - | 0 | 0 | 3 |
| 11 Dec | 98.16 | 2.35 | 0.1 | - | 0 | 0 | 3 |
| 10 Dec | 98.54 | 2.35 | 0.1 | - | 0 | 0 | 3 |
| 9 Dec | 100.41 | 2.35 | - | - | 0 | 0 | 0 |
| 8 Dec | 98.71 | 2.35 | 0.1 | - | 0 | 0 | 3 |
| 5 Dec | 103.51 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 103.06 | 2.35 | 0.1 | - | 0 | 0 | 0 |
| 3 Dec | 105.35 | 2.35 | 0.1 | - | 0 | -2 | 0 |
| 2 Dec | 106.63 | 2.35 | 0.1 | 25.75 | 2 | 0 | 5 |
| 1 Dec | 107.64 | 2.25 | -3.33 | - | 0 | 5 | 0 |
| 28 Nov | 108.35 | 2.25 | -3.33 | 27.48 | 5 | 3 | 3 |
| 27 Nov | 106.69 | - | - | - | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 102 expiring on 24FEB2026
Delta for 102 PE is -0.76
Historical price for 102 PE is as follows
On 20 Feb GMRAIRPORT was trading at 99.75. The strike last trading price was 2.77, which was -0.45 lower than the previous day. The implied volatity was 30.76, the open interest changed by -18 which decreased total open position to 147
On 19 Feb GMRAIRPORT was trading at 99.06. The strike last trading price was 3.39, which was 1.12 higher than the previous day. The implied volatity was 31.07, the open interest changed by -35 which decreased total open position to 165
On 18 Feb GMRAIRPORT was trading at 100.36. The strike last trading price was 2.24, which was -0.88 lower than the previous day. The implied volatity was 27.27, the open interest changed by 19 which increased total open position to 200
On 17 Feb GMRAIRPORT was trading at 99.80. The strike last trading price was 3.07, which was 0.4 higher than the previous day. The implied volatity was 34.16, the open interest changed by 64 which increased total open position to 182
On 16 Feb GMRAIRPORT was trading at 100.52. The strike last trading price was 2.72, which was -3.05 lower than the previous day. The implied volatity was 34.79, the open interest changed by 100 which increased total open position to 116
On 13 Feb GMRAIRPORT was trading at 94.03. The strike last trading price was 5.77, which was 0.97 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 12 Feb GMRAIRPORT was trading at 96.33. The strike last trading price was 5.77, which was 0.97 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 11 Feb GMRAIRPORT was trading at 96.81. The strike last trading price was 5.77, which was 0.97 higher than the previous day. The implied volatity was 36.62, the open interest changed by -5 which decreased total open position to 16
On 10 Feb GMRAIRPORT was trading at 97.81. The strike last trading price was 4.78, which was -1.09 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 9 Feb GMRAIRPORT was trading at 97.98. The strike last trading price was 4.78, which was -1.09 lower than the previous day. The implied volatity was 34.26, the open interest changed by 1 which increased total open position to 21
On 6 Feb GMRAIRPORT was trading at 97.51. The strike last trading price was 5.87, which was 1.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 5 Feb GMRAIRPORT was trading at 97.43. The strike last trading price was 5.87, which was 1.02 higher than the previous day. The implied volatity was 37.25, the open interest changed by 1 which increased total open position to 20
On 4 Feb GMRAIRPORT was trading at 98.08. The strike last trading price was 4.85, which was -3.7 lower than the previous day. The implied volatity was 31.27, the open interest changed by 0 which decreased total open position to 18
On 3 Feb GMRAIRPORT was trading at 95.22. The strike last trading price was 8.55, which was 0.24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 2 Feb GMRAIRPORT was trading at 94.01. The strike last trading price was 8.55, which was 0.24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 1 Feb GMRAIRPORT was trading at 89.80. The strike last trading price was 8.55, which was 0.24 higher than the previous day. The implied volatity was 24.27, the open interest changed by 0 which decreased total open position to 18
On 30 Jan GMRAIRPORT was trading at 93.89. The strike last trading price was 8.31, which was -0.73 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 29 Jan GMRAIRPORT was trading at 94.18. The strike last trading price was 8.31, which was -0.73 lower than the previous day. The implied volatity was 36.25, the open interest changed by 0 which decreased total open position to 19
On 28 Jan GMRAIRPORT was trading at 93.91. The strike last trading price was 9.26, which was -0.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 27 Jan GMRAIRPORT was trading at 92.64. The strike last trading price was 9.26, which was -0.64 lower than the previous day. The implied volatity was 32.21, the open interest changed by 2 which increased total open position to 17
On 23 Jan GMRAIRPORT was trading at 91.21. The strike last trading price was 9.9, which was 2.15 higher than the previous day. The implied volatity was 26.46, the open interest changed by 1 which increased total open position to 14
On 22 Jan GMRAIRPORT was trading at 95.10. The strike last trading price was 7.75, which was 3.42 higher than the previous day. The implied volatity was 35.61, the open interest changed by 0 which decreased total open position to 12
On 21 Jan GMRAIRPORT was trading at 93.84. The strike last trading price was 4.33, which was -0.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Jan GMRAIRPORT was trading at 95.93. The strike last trading price was 4.33, which was -0.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 19 Jan GMRAIRPORT was trading at 100.23. The strike last trading price was 4.33, which was -0.21 lower than the previous day. The implied volatity was 30.27, the open interest changed by -1 which decreased total open position to 13
On 16 Jan GMRAIRPORT was trading at 99.90. The strike last trading price was 4.62, which was 0.34 higher than the previous day. The implied volatity was 31.46, the open interest changed by 4 which increased total open position to 14
On 14 Jan GMRAIRPORT was trading at 99.70. The strike last trading price was 4.49, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Jan GMRAIRPORT was trading at 99.27. The strike last trading price was 4.49, which was 1.9 higher than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 0
On 12 Jan GMRAIRPORT was trading at 99.88. The strike last trading price was 2.59, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Jan GMRAIRPORT was trading at 99.89. The strike last trading price was 2.59, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 8 Jan GMRAIRPORT was trading at 102.51. The strike last trading price was 2.59, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 7 Jan GMRAIRPORT was trading at 104.51. The strike last trading price was 2.59, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Jan GMRAIRPORT was trading at 104.52. The strike last trading price was 2.59, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Jan GMRAIRPORT was trading at 105.74. The strike last trading price was 2.59, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Jan GMRAIRPORT was trading at 105.77. The strike last trading price was 2.59, which was -0.01 lower than the previous day. The implied volatity was 29.89, the open interest changed by 3 which increased total open position to 6
On 1 Jan GMRAIRPORT was trading at 105.50. The strike last trading price was 2.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 31 Dec GMRAIRPORT was trading at 104.37. The strike last trading price was 2.6, which was 0.25 higher than the previous day. The implied volatity was 26.53, the open interest changed by 0 which decreased total open position to 3
On 30 Dec GMRAIRPORT was trading at 102.86. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 Dec GMRAIRPORT was trading at 101.96. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 Dec GMRAIRPORT was trading at 102.45. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Dec GMRAIRPORT was trading at 103.08. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Dec GMRAIRPORT was trading at 104.89. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec GMRAIRPORT was trading at 102.17. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Dec GMRAIRPORT was trading at 101.53. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Dec GMRAIRPORT was trading at 100.59. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Dec GMRAIRPORT was trading at 100.95. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Dec GMRAIRPORT was trading at 103.52. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Dec GMRAIRPORT was trading at 104.88. The strike last trading price was 2.35, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 2.35, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec GMRAIRPORT was trading at 105.35. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 2 Dec GMRAIRPORT was trading at 106.63. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was 25.75, the open interest changed by 0 which decreased total open position to 5
On 1 Dec GMRAIRPORT was trading at 107.64. The strike last trading price was 2.25, which was -3.33 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 28 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 2.25, which was -3.33 lower than the previous day. The implied volatity was 27.48, the open interest changed by 3 which increased total open position to 3
On 27 Nov GMRAIRPORT was trading at 106.69. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
