GMRAIRPORT

Gmr Airports Limited

103.5 +0.44 (0.43%)

L: 101 H: 103.97

Back to Option Chain

Historical option data for GMRAIRPORT
05 Dec 2025 02:48 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GMRAIRPORT 30-DEC-2025 102 CE
Delta: 0.64 Vega: 0.10 Theta: -0.07 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	103.49	3.81 ₹ 26,574.75	0.24 1674.00	24.53	672 46,87,200	75 5,23,125	1,113 77,63,175
4 Dec	103.06	3.55 ₹ 24,761.25	-1.75 -12206.25	23.95	88 6,13,800	-2 -13,950	1,038 72,40,050
3 Dec	105.35	5.3 ₹ 36,967.5	-0.85 -5928.75	25.21	39 2,72,025	-8 -55,800	1,041 72,60,975
2 Dec	106.63	6.17 ₹ 43,035.75	-0.66 -4603.50	22.37	37 2,58,075	1 6,975	1,049 73,16,775
1 Dec	107.64	6.81 ₹ 47,499.75	-0.82 -5719.50	18.86	28 1,95,300	-2 -13,950	1,048 73,09,800
28 Nov	108.35	7.58 ₹ 52,870.5	1.33 9276.75	18.72	76 5,30,100	-2 -13,950	1,050 73,23,750
27 Nov	106.69	6.25 ₹ 43,593.75	-0.24 -1674.00	19.75	23 1,60,425	-3 -20,925	1,052 73,37,700
26 Nov	106.76	6.55 ₹ 45,686.25	1.5 10462.50	22.01	238 16,60,050	1 6,975	1,057 73,72,575
25 Nov	104.21	5.21 ₹ 36,339.75	0.47 3278.25	24.61	131 9,13,725	-8 -55,800	1,056 73,65,600
24 Nov	103.76	4.67 ₹ 32,573.25	-0.17 -1185.75	27.00	96 6,69,600	9 62,775	1,064 74,21,400
21 Nov	104.05	4.85 ₹ 33,828.75	0.5 3487.50	23.27	249 17,36,775	3 20,925	1,055 73,58,625
20 Nov	103.27	4.48 ₹ 31,248	0.22 1534.50	24.51	85 5,92,875	1 6,975	1,052 73,37,700
19 Nov	102.92	4.2 ₹ 29,295	-0.66 -4603.50	23.03	120 8,37,000	-3 -20,925	1,051 73,30,725
18 Nov	103.72	5.1 ₹ 35,572.5	3.28 22878.00	23.64	783 54,61,425	39 2,72,025	1,053 73,44,675
17 Nov	97.68	1.81 ₹ 12,624.75	0.37 2580.75	23.56	102 7,11,450	-2 -13,950	1,014 70,72,650

14 Nov	95.67	1.42 ₹ 9,904.5	0.02 139.50	24.46	488 34,03,800	1 6,975	1,016 70,86,600
13 Nov	95.49	1.39 ₹ 9,695.25	-0.06 -418.50	24.10	64 4,46,400	1 6,975	1,015 70,79,625
12 Nov	95.50	1.46 ₹ 10,183.5	-0.06 -418.50	24.90	88 6,13,800	2 13,950	1,014 70,72,650
11 Nov	95.49	1.54 ₹ 10,741.5	0.01 69.75	24.30	68 4,74,300	1 6,975	1,012 70,58,700
10 Nov	95.65	1.52 ₹ 10,602	-0.07 -488.25	24.29	111 7,74,225	-2 -13,950	1,011 70,51,725
7 Nov	95.66	1.59 ₹ 11,090.25	0.28 1953.00	23.38	148 10,32,300	5 34,875	1,013 70,65,675
6 Nov	94.45	1.31 ₹ 9,137.25	-0.15 -1046.25	23.87	80 5,58,000	-1 -6,975	1,008 70,30,800
4 Nov	95.16	1.46 ₹ 10,183.5	0.35 2441.25	22.85	50 3,48,750	5 34,875	1,009 70,37,775
3 Nov	93.50	1.11 ₹ 7,742.25	-0.24 -1674.00	22.99	13 90,675	0 0	1,004 70,02,900
31 Oct	93.97	1.35 ₹ 9,416.25	-0.2 -1395.00	-	12 83,700	0 0	1,004 70,02,900
30 Oct	94.47	1.5 ₹ 10,462.5	-0.75 -5231.25	22.89	1,150 80,21,250	988 68,91,300	988 68,91,300
29 Oct	92.97	2.25 ₹ 15,693.75	0 0.00	5.57	0 0	0 0	0 0
23 Oct	92.31	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gmr Airports Limited - strike price 102 expiring on 30DEC2025

Delta for 102 CE is 0.64

Historical price for 102 CE is as follows

On 5 Dec GMRAIRPORT was trading at 103.49. The strike last trading price was 3.81, which was 0.24 higher than the previous day. The implied volatity was 24.53, the open interest changed by 75 which increased total open position to 1113

On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 3.55, which was -1.75 lower than the previous day. The implied volatity was 23.95, the open interest changed by -2 which decreased total open position to 1038

On 3 Dec GMRAIRPORT was trading at 105.35. The strike last trading price was 5.3, which was -0.85 lower than the previous day. The implied volatity was 25.21, the open interest changed by -8 which decreased total open position to 1041

On 2 Dec GMRAIRPORT was trading at 106.63. The strike last trading price was 6.17, which was -0.66 lower than the previous day. The implied volatity was 22.37, the open interest changed by 1 which increased total open position to 1049

On 1 Dec GMRAIRPORT was trading at 107.64. The strike last trading price was 6.81, which was -0.82 lower than the previous day. The implied volatity was 18.86, the open interest changed by -2 which decreased total open position to 1048

On 28 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 7.58, which was 1.33 higher than the previous day. The implied volatity was 18.72, the open interest changed by -2 which decreased total open position to 1050

On 27 Nov GMRAIRPORT was trading at 106.69. The strike last trading price was 6.25, which was -0.24 lower than the previous day. The implied volatity was 19.75, the open interest changed by -3 which decreased total open position to 1052

On 26 Nov GMRAIRPORT was trading at 106.76. The strike last trading price was 6.55, which was 1.5 higher than the previous day. The implied volatity was 22.01, the open interest changed by 1 which increased total open position to 1057

On 25 Nov GMRAIRPORT was trading at 104.21. The strike last trading price was 5.21, which was 0.47 higher than the previous day. The implied volatity was 24.61, the open interest changed by -8 which decreased total open position to 1056

On 24 Nov GMRAIRPORT was trading at 103.76. The strike last trading price was 4.67, which was -0.17 lower than the previous day. The implied volatity was 27.00, the open interest changed by 9 which increased total open position to 1064

On 21 Nov GMRAIRPORT was trading at 104.05. The strike last trading price was 4.85, which was 0.5 higher than the previous day. The implied volatity was 23.27, the open interest changed by 3 which increased total open position to 1055

On 20 Nov GMRAIRPORT was trading at 103.27. The strike last trading price was 4.48, which was 0.22 higher than the previous day. The implied volatity was 24.51, the open interest changed by 1 which increased total open position to 1052

On 19 Nov GMRAIRPORT was trading at 102.92. The strike last trading price was 4.2, which was -0.66 lower than the previous day. The implied volatity was 23.03, the open interest changed by -3 which decreased total open position to 1051

On 18 Nov GMRAIRPORT was trading at 103.72. The strike last trading price was 5.1, which was 3.28 higher than the previous day. The implied volatity was 23.64, the open interest changed by 39 which increased total open position to 1053

On 17 Nov GMRAIRPORT was trading at 97.68. The strike last trading price was 1.81, which was 0.37 higher than the previous day. The implied volatity was 23.56, the open interest changed by -2 which decreased total open position to 1014

On 14 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 1.42, which was 0.02 higher than the previous day. The implied volatity was 24.46, the open interest changed by 1 which increased total open position to 1016

On 13 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 1.39, which was -0.06 lower than the previous day. The implied volatity was 24.10, the open interest changed by 1 which increased total open position to 1015

On 12 Nov GMRAIRPORT was trading at 95.50. The strike last trading price was 1.46, which was -0.06 lower than the previous day. The implied volatity was 24.90, the open interest changed by 2 which increased total open position to 1014

On 11 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 1.54, which was 0.01 higher than the previous day. The implied volatity was 24.30, the open interest changed by 1 which increased total open position to 1012

On 10 Nov GMRAIRPORT was trading at 95.65. The strike last trading price was 1.52, which was -0.07 lower than the previous day. The implied volatity was 24.29, the open interest changed by -2 which decreased total open position to 1011

On 7 Nov GMRAIRPORT was trading at 95.66. The strike last trading price was 1.59, which was 0.28 higher than the previous day. The implied volatity was 23.38, the open interest changed by 5 which increased total open position to 1013

On 6 Nov GMRAIRPORT was trading at 94.45. The strike last trading price was 1.31, which was -0.15 lower than the previous day. The implied volatity was 23.87, the open interest changed by -1 which decreased total open position to 1008

On 4 Nov GMRAIRPORT was trading at 95.16. The strike last trading price was 1.46, which was 0.35 higher than the previous day. The implied volatity was 22.85, the open interest changed by 5 which increased total open position to 1009

On 3 Nov GMRAIRPORT was trading at 93.50. The strike last trading price was 1.11, which was -0.24 lower than the previous day. The implied volatity was 22.99, the open interest changed by 0 which decreased total open position to 1004

On 31 Oct GMRAIRPORT was trading at 93.97. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1004

On 30 Oct GMRAIRPORT was trading at 94.47. The strike last trading price was 1.5, which was -0.75 lower than the previous day. The implied volatity was 22.89, the open interest changed by 988 which increased total open position to 988

On 29 Oct GMRAIRPORT was trading at 92.97. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0

On 23 Oct GMRAIRPORT was trading at 92.31. 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 30DEC2025 102 PE
Delta: -0.35 Vega: 0.10 Theta: -0.03 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	103.49	1.5 ₹ 10,462.5	-0.28 -1953.00	22.53	481 33,54,975	40 2,79,000	471 32,85,225
4 Dec	103.06	1.79 ₹ 12,485.25	0.55 3836.25	23.51	164 11,43,900	-14 -97,650	427 29,78,325
3 Dec	105.35	1.26 ₹ 8,788.5	0.37 2580.75	25.33	187 13,04,325	-14 -97,650	439 30,62,025
2 Dec	106.63	0.91 ₹ 6,347.25	0.21 1464.75	24.77	152 10,60,200	3 20,925	454 31,66,650
1 Dec	107.64	0.68 ₹ 4,743	0 0.00	23.91	125 8,71,875	31 2,16,225	450 31,38,750
28 Nov	108.35	0.7 ₹ 4,882.5	-0.34 -2371.50	24.73	386 26,92,350	13 90,675	409 28,52,775
27 Nov	106.69	1.04 ₹ 7,254	-0.11 -767.25	24.67	206 14,36,850	33 2,30,175	402 28,03,950
26 Nov	106.76	1.1 ₹ 7,672.5	-1.01 -7044.75	25.15	407 28,38,825	119 8,30,025	369 25,73,775
25 Nov	104.21	2 ₹ 13,950	-0.41 -2859.75	27.49	196 13,67,100	59 4,11,525	250 17,43,750
24 Nov	103.76	2.48 ₹ 17,298	0.18 1255.50	27.17	139 9,69,525	33 2,30,175	192 13,39,200
21 Nov	104.05	2.3 ₹ 16,042.5	-0.19 -1325.25	27.06	177 12,34,575	36 2,51,100	165 11,50,875
20 Nov	103.27	2.45 ₹ 17,088.75	-0.2 -1395.00	25.37	84 5,85,900	2 13,950	128 8,92,800
19 Nov	102.92	2.65 ₹ 18,483.75	0.25 1743.75	25.97	61 4,25,475	3 20,925	123 8,57,925
18 Nov	103.72	2.3 ₹ 16,042.5	-2.7 -18832.50	26.48	265 18,48,375	117 8,16,075	122 8,50,950
17 Nov	97.68	5 ₹ 34,875	-1.57 -10950.75	22.55	2 13,950	1 6,975	5 34,875
14 Nov	95.67	6.57 ₹ 45,825.75	-0.09 -627.75	24.27	9 62,775	4 27,900	4 27,900
13 Nov	95.49	6.66 ₹ 46,453.5	-0.75 -5231.25	-	0 0	-3 -20,925	0 0
12 Nov	95.50	6.66 ₹ 46,453.5	-0.75 -5231.25	23.02	3 20,925	0 0	3 20,925
11 Nov	95.49	7.41 ₹ 51,684.75	-0.29 -2022.75	30.39	4 27,900	-3 -20,925	4 27,900
10 Nov	95.65	7.7 ₹ 53,707.5	-7.8 -54405.00	-	0 0	0 0	0 0
7 Nov	95.66	7.7 ₹ 53,707.5	-7.8 -54405.00	-	0 0	0 0	0 0
6 Nov	94.45	7.7 ₹ 53,707.5	-7.8 -54405.00	-	0 0	0 0	0 0
4 Nov	95.16	7.7 ₹ 53,707.5	-7.8 -54405.00	-	0 0	0 0	0 0
3 Nov	93.50	7.7 ₹ 53,707.5	-7.8 -54405.00	-	0 0	7 48,825	0 0
31 Oct	93.97	7.7 ₹ 53,707.5	-7.8 -54405.00	-	7 48,825	0 0	0 0
30 Oct	94.47	15.5 ₹ 1,08,112.5	0 0.00	-	0 0	0 0	0 0
29 Oct	92.97	15.5 ₹ 1,08,112.5	0 0.00	-	0 0	0 0	0 0
23 Oct	92.31	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gmr Airports Limited - strike price 102 expiring on 30DEC2025

Delta for 102 PE is -0.35

Historical price for 102 PE is as follows

On 5 Dec GMRAIRPORT was trading at 103.49. The strike last trading price was 1.5, which was -0.28 lower than the previous day. The implied volatity was 22.53, the open interest changed by 40 which increased total open position to 471

On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 1.79, which was 0.55 higher than the previous day. The implied volatity was 23.51, the open interest changed by -14 which decreased total open position to 427

On 3 Dec GMRAIRPORT was trading at 105.35. The strike last trading price was 1.26, which was 0.37 higher than the previous day. The implied volatity was 25.33, the open interest changed by -14 which decreased total open position to 439

On 2 Dec GMRAIRPORT was trading at 106.63. The strike last trading price was 0.91, which was 0.21 higher than the previous day. The implied volatity was 24.77, the open interest changed by 3 which increased total open position to 454

On 1 Dec GMRAIRPORT was trading at 107.64. The strike last trading price was 0.68, which was 0 lower than the previous day. The implied volatity was 23.91, the open interest changed by 31 which increased total open position to 450

On 28 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 0.7, which was -0.34 lower than the previous day. The implied volatity was 24.73, the open interest changed by 13 which increased total open position to 409

On 27 Nov GMRAIRPORT was trading at 106.69. The strike last trading price was 1.04, which was -0.11 lower than the previous day. The implied volatity was 24.67, the open interest changed by 33 which increased total open position to 402

On 26 Nov GMRAIRPORT was trading at 106.76. The strike last trading price was 1.1, which was -1.01 lower than the previous day. The implied volatity was 25.15, the open interest changed by 119 which increased total open position to 369

On 25 Nov GMRAIRPORT was trading at 104.21. The strike last trading price was 2, which was -0.41 lower than the previous day. The implied volatity was 27.49, the open interest changed by 59 which increased total open position to 250

On 24 Nov GMRAIRPORT was trading at 103.76. The strike last trading price was 2.48, which was 0.18 higher than the previous day. The implied volatity was 27.17, the open interest changed by 33 which increased total open position to 192

On 21 Nov GMRAIRPORT was trading at 104.05. The strike last trading price was 2.3, which was -0.19 lower than the previous day. The implied volatity was 27.06, the open interest changed by 36 which increased total open position to 165

On 20 Nov GMRAIRPORT was trading at 103.27. The strike last trading price was 2.45, which was -0.2 lower than the previous day. The implied volatity was 25.37, the open interest changed by 2 which increased total open position to 128

On 19 Nov GMRAIRPORT was trading at 102.92. The strike last trading price was 2.65, which was 0.25 higher than the previous day. The implied volatity was 25.97, the open interest changed by 3 which increased total open position to 123

On 18 Nov GMRAIRPORT was trading at 103.72. The strike last trading price was 2.3, which was -2.7 lower than the previous day. The implied volatity was 26.48, the open interest changed by 117 which increased total open position to 122

On 17 Nov GMRAIRPORT was trading at 97.68. The strike last trading price was 5, which was -1.57 lower than the previous day. The implied volatity was 22.55, the open interest changed by 1 which increased total open position to 5

On 14 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 6.57, which was -0.09 lower than the previous day. The implied volatity was 24.27, the open interest changed by 4 which increased total open position to 4

On 13 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 6.66, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 12 Nov GMRAIRPORT was trading at 95.50. The strike last trading price was 6.66, which was -0.75 lower than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 3

On 11 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 7.41, which was -0.29 lower than the previous day. The implied volatity was 30.39, the open interest changed by -3 which decreased total open position to 4

On 10 Nov GMRAIRPORT was trading at 95.65. The strike last trading price was 7.7, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov GMRAIRPORT was trading at 95.66. The strike last trading price was 7.7, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov GMRAIRPORT was trading at 94.45. The strike last trading price was 7.7, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov GMRAIRPORT was trading at 95.16. The strike last trading price was 7.7, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov GMRAIRPORT was trading at 93.50. The strike last trading price was 7.7, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 31 Oct GMRAIRPORT was trading at 93.97. The strike last trading price was 7.7, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct GMRAIRPORT was trading at 94.47. The strike last trading price was 15.5, 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 29 Oct GMRAIRPORT was trading at 92.97. The strike last trading price was 15.5, 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

Related Pages for GMRAIRPORT

GMRAIRPORT

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD