GMRAIRPORT

Gmr Airports Limited

99.89 -2.62 (-2.56%)

L: 99.62 H: 103.08

Back to Option Chain

Historical option data for GMRAIRPORT
09 Jan 2026 04:13 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 27-JAN-2026 103 CE
Delta: 0.36 Vega: 0.08 Theta: -0.07 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	99.89	1.51 ₹ 10,532.25	-1.13 -7881.75	28.19	912 63,61,200	63 4,39,425	383 26,71,425

8 Jan	102.51	2.62 ₹ 18,274.5	-1.38 -9625.50	28.02	445 31,03,875	64 4,46,400	318 22,18,050
7 Jan	104.51	3.99 ₹ 27,830.25	0.02 139.50	29.40	184 12,83,400	-8 -55,800	255 17,78,625
6 Jan	104.52	3.78 ₹ 26,365.5	-0.93 -6486.75	27.95	193 13,46,175	1 6,975	262 18,27,450
5 Jan	105.74	4.7 ₹ 32,782.5	-0.39 -2720.25	28.12	90 6,27,750	13 90,675	258 17,99,550
2 Jan	105.77	4.96 ₹ 34,596	0.03 209.25	28.24	91 6,34,725	-4 -27,900	243 16,94,925
1 Jan	105.50	4.92 ₹ 34,317	0.8 5580.00	28.38	172 11,99,700	-19 -1,32,525	252 17,57,700
31 Dec	104.37	4.13 ₹ 28,806.75	0.54 3766.50	27.25	405 28,24,875	-18 -1,25,550	279 19,46,025
30 Dec	102.86	3.64 ₹ 25,389	0.22 1534.50	28.80	724 50,49,900	156 10,88,100	302 21,06,450
29 Dec	101.96	3.4 ₹ 23,715	-0.46 -3208.50	30.95	126 8,78,850	32 2,23,200	145 10,11,375
26 Dec	102.45	3.78 ₹ 26,365.5	-0.55 -3836.25	30.05	141 9,83,475	48 3,34,800	112 7,81,200
24 Dec	103.08	4.35 ₹ 30,341.25	-0.94 -6556.50	29.98	28 1,95,300	9 62,775	63 4,39,425
23 Dec	104.89	5.23 ₹ 36,479.25	1.38 9625.50	28.50	75 5,23,125	2 13,950	54 3,76,650
22 Dec	102.17	3.85 ₹ 26,853.75	0.6 4185.00	29.40	46 3,20,850	39 2,72,025	51 3,55,725
19 Dec	101.53	3.25 ₹ 22,668.75	0.25 1743.75	26.76	4 27,900	3 20,925	12 83,700
18 Dec	100.59	3 ₹ 20,925	-0.42 -2929.50	26.96	1 6,975	0 0	10 69,750
17 Dec	100.95	3.42 ₹ 23,854.5	-1.26 -8788.50	28.72	1 6,975	0 0	9 62,775
16 Dec	103.52	4.68 ₹ 32,643	-0.7 -4882.50	28.46	3 20,925	1 6,975	7 48,825
15 Dec	104.88	5.4 ₹ 37,665	3.3 23017.50	-	0 0	0 0	0 0
12 Dec	104.34	5.4 ₹ 37,665	3.3 23017.50	27.68	7 48,825	0 0	3 20,925
11 Dec	98.16	2.1 ₹ 14,647.5	-0.8 -5580.00	25.54	1 6,975	0 0	3 20,925
10 Dec	98.54	2.9 ₹ 20,227.5	-0.4 -2790.00	30.81	1 6,975	0 0	2 13,950
9 Dec	100.41	3.3 ₹ 23,017.5	-4.03 -28109.25	-	0 0	2 13,950	0 0
8 Dec	98.71	3.3 ₹ 23,017.5	-4.03 -28109.25	32.20	2 13,950	1 6,975	1 6,975
5 Dec	103.51	7.33 ₹ 51,126.75	0 0.00	-	0 0	0 0	0 0
4 Dec	103.06	7.33 ₹ 51,126.75	0 0.00	-	0 0	0 0	0 0
3 Dec	105.35	7.33 ₹ 51,126.75	0 0.00	-	0 0	0 0	0 0
2 Dec	106.63	7.33 ₹ 51,126.75	0 0.00	-	0 0	0 0	0 0
1 Dec	107.64	7.33 ₹ 51,126.75	0 0.00	-	0 0	0 0	0 0
28 Nov	108.35	7.33 ₹ 51,126.75	0 0.00	-	0 0	0 0	0 0
27 Nov	106.69	7.33 ₹ 51,126.75	0 0.00	-	0 0	0 0	0 0
26 Nov	106.76	7.33 ₹ 51,126.75	0 0.00	-	0 0	0 0	0 0

For Gmr Airports Limited - strike price 103 expiring on 27JAN2026

Delta for 103 CE is 0.36

Historical price for 103 CE is as follows

On 9 Jan GMRAIRPORT was trading at 99.89. The strike last trading price was 1.51, which was -1.13 lower than the previous day. The implied volatity was 28.19, the open interest changed by 63 which increased total open position to 383

On 8 Jan GMRAIRPORT was trading at 102.51. The strike last trading price was 2.62, which was -1.38 lower than the previous day. The implied volatity was 28.02, the open interest changed by 64 which increased total open position to 318

On 7 Jan GMRAIRPORT was trading at 104.51. The strike last trading price was 3.99, which was 0.02 higher than the previous day. The implied volatity was 29.40, the open interest changed by -8 which decreased total open position to 255

On 6 Jan GMRAIRPORT was trading at 104.52. The strike last trading price was 3.78, which was -0.93 lower than the previous day. The implied volatity was 27.95, the open interest changed by 1 which increased total open position to 262

On 5 Jan GMRAIRPORT was trading at 105.74. The strike last trading price was 4.7, which was -0.39 lower than the previous day. The implied volatity was 28.12, the open interest changed by 13 which increased total open position to 258

On 2 Jan GMRAIRPORT was trading at 105.77. The strike last trading price was 4.96, which was 0.03 higher than the previous day. The implied volatity was 28.24, the open interest changed by -4 which decreased total open position to 243

On 1 Jan GMRAIRPORT was trading at 105.50. The strike last trading price was 4.92, which was 0.8 higher than the previous day. The implied volatity was 28.38, the open interest changed by -19 which decreased total open position to 252

On 31 Dec GMRAIRPORT was trading at 104.37. The strike last trading price was 4.13, which was 0.54 higher than the previous day. The implied volatity was 27.25, the open interest changed by -18 which decreased total open position to 279

On 30 Dec GMRAIRPORT was trading at 102.86. The strike last trading price was 3.64, which was 0.22 higher than the previous day. The implied volatity was 28.80, the open interest changed by 156 which increased total open position to 302

On 29 Dec GMRAIRPORT was trading at 101.96. The strike last trading price was 3.4, which was -0.46 lower than the previous day. The implied volatity was 30.95, the open interest changed by 32 which increased total open position to 145

On 26 Dec GMRAIRPORT was trading at 102.45. The strike last trading price was 3.78, which was -0.55 lower than the previous day. The implied volatity was 30.05, the open interest changed by 48 which increased total open position to 112

On 24 Dec GMRAIRPORT was trading at 103.08. The strike last trading price was 4.35, which was -0.94 lower than the previous day. The implied volatity was 29.98, the open interest changed by 9 which increased total open position to 63

On 23 Dec GMRAIRPORT was trading at 104.89. The strike last trading price was 5.23, which was 1.38 higher than the previous day. The implied volatity was 28.50, the open interest changed by 2 which increased total open position to 54

On 22 Dec GMRAIRPORT was trading at 102.17. The strike last trading price was 3.85, which was 0.6 higher than the previous day. The implied volatity was 29.40, the open interest changed by 39 which increased total open position to 51

On 19 Dec GMRAIRPORT was trading at 101.53. The strike last trading price was 3.25, which was 0.25 higher than the previous day. The implied volatity was 26.76, the open interest changed by 3 which increased total open position to 12

On 18 Dec GMRAIRPORT was trading at 100.59. The strike last trading price was 3, which was -0.42 lower than the previous day. The implied volatity was 26.96, the open interest changed by 0 which decreased total open position to 10

On 17 Dec GMRAIRPORT was trading at 100.95. The strike last trading price was 3.42, which was -1.26 lower than the previous day. The implied volatity was 28.72, the open interest changed by 0 which decreased total open position to 9

On 16 Dec GMRAIRPORT was trading at 103.52. The strike last trading price was 4.68, which was -0.7 lower than the previous day. The implied volatity was 28.46, the open interest changed by 1 which increased total open position to 7

On 15 Dec GMRAIRPORT was trading at 104.88. The strike last trading price was 5.4, which was 3.3 higher 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 5.4, which was 3.3 higher than the previous day. The implied volatity was 27.68, 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 2.1, which was -0.8 lower than the previous day. The implied volatity was 25.54, 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 2.9, which was -0.4 lower than the previous day. The implied volatity was 30.81, the open interest changed by 0 which decreased total open position to 2

On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 3.3, which was -4.03 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 3.3, which was -4.03 lower than the previous day. The implied volatity was 32.20, the open interest changed by 1 which increased total open position to 1

On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 7.33, 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 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 7.33, 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 7.33, 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 7.33, 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 7.33, 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 7.33, 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 7.33, 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 Nov GMRAIRPORT was trading at 106.76. The strike last trading price was 7.33, 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 27JAN2026 103 PE
Delta: -0.64 Vega: 0.08 Theta: -0.05 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	99.89	3.9 ₹ 27,202.5	1.15 8021.25	28.15	483 33,68,925	-61 -4,25,475	325 22,66,875
8 Jan	102.51	2.81 ₹ 19,599.75	0.93 6486.75	30.21	1,273 88,79,175	150 10,46,250	387 26,99,325
7 Jan	104.51	1.9 ₹ 13,252.5	-0.02 -139.50	29.11	271 18,90,225	-13 -90,675	237 16,53,075
6 Jan	104.52	2 ₹ 13,950	0.34 2371.50	28.58	260 18,13,500	22 1,53,450	252 17,57,700
5 Jan	105.74	1.68 ₹ 11,718	0.03 209.25	29.39	245 17,08,875	12 83,700	229 15,97,275
2 Jan	105.77	1.72 ₹ 11,997	-0.04 -279.00	28.37	73 5,09,175	1 6,975	216 15,06,600
1 Jan	105.50	1.74 ₹ 12,136.5	-0.54 -3766.50	27.50	172 11,99,700	36 2,51,100	217 15,13,575
31 Dec	104.37	2.28 ₹ 15,903	-0.99 -6905.25	28.26	207 14,43,825	31 2,16,225	181 12,62,475
30 Dec	102.86	3.1 ₹ 21,622.5	-0.7 -4882.50	30.46	212 14,78,700	35 2,44,125	150 10,46,250
29 Dec	101.96	3.8 ₹ 26,505	0.24 1674.00	31.78	69 4,81,275	8 55,800	114 7,95,150
26 Dec	102.45	3.67 ₹ 25,598.25	0.35 2441.25	31.62	73 5,09,175	44 3,06,900	106 7,39,350
24 Dec	103.08	3.37 ₹ 23,505.75	0.81 5649.75	31.39	59 4,11,525	8 55,800	56 3,90,600
23 Dec	104.89	2.59 ₹ 18,065.25	-1.09 -7602.75	30.08	33 2,30,175	25 1,74,375	48 3,34,800
22 Dec	102.17	3.68 ₹ 25,668	-1.48 -10323.00	-	8 55,800	6 41,850	23 1,60,425
19 Dec	101.53	5.16 ₹ 35,991	0.8 5580.00	-	0 0	0 0	17 1,18,575
18 Dec	100.59	5.16 ₹ 35,991	0.8 5580.00	33.62	1 6,975	0 0	17 1,18,575
17 Dec	100.95	4.36 ₹ 30,411	1.25 8718.75	28.42	3 20,925	1 6,975	18 1,25,550
16 Dec	103.52	3.11 ₹ 21,692.25	0.41 2859.75	27.14	4 27,900	0 0	16 1,11,600
15 Dec	104.88	2.7 ₹ 18,832.5	-0.1 -697.50	28.99	11 76,725	6 41,850	16 1,11,600
12 Dec	104.34	2.85 ₹ 19,878.75	-3.23 -22529.25	27.26	6 41,850	4 27,900	10 69,750
11 Dec	98.16	6.08 ₹ 42,408	4.32 30132.00	-	0 0	0 0	6 41,850
10 Dec	98.54	6.08 ₹ 42,408	4.32 30132.00	-	0 0	0 0	6 41,850
9 Dec	100.41	6.08 ₹ 42,408	4.32 30132.00	-	0 0	1 6,975	0 0
8 Dec	98.71	6.08 ₹ 42,408	4.32 30132.00	28.88	2 13,950	0 0	5 34,875
5 Dec	103.51	1.76 ₹ 12,276	0 0.00	-	0 0	0 0	0 0
4 Dec	103.06	1.76 ₹ 12,276	0 0.00	-	0 0	0 0	0 0
3 Dec	105.35	1.76 ₹ 12,276	0 0.00	-	0 0	0 0	0 0
2 Dec	106.63	1.76 ₹ 12,276	0 0.00	23.30	1 6,975	0 0	5 34,875
1 Dec	107.64	1.76 ₹ 12,276	-3.28 -22878.00	-	0 0	5 34,875	0 0
28 Nov	108.35	1.76 ₹ 12,276	-3.28 -22878.00	25.99	5 34,875	4 27,900	4 27,900
27 Nov	106.69	5.04 ₹ 35,154	0 0.00	4.22	0 0	0 0	0 0
26 Nov	106.76	5.04 ₹ 35,154	0 0.00	-	0 0	0 0	0 0

For Gmr Airports Limited - strike price 103 expiring on 27JAN2026

Delta for 103 PE is -0.64

Historical price for 103 PE is as follows

On 9 Jan GMRAIRPORT was trading at 99.89. The strike last trading price was 3.9, which was 1.15 higher than the previous day. The implied volatity was 28.15, the open interest changed by -61 which decreased total open position to 325

On 8 Jan GMRAIRPORT was trading at 102.51. The strike last trading price was 2.81, which was 0.93 higher than the previous day. The implied volatity was 30.21, the open interest changed by 150 which increased total open position to 387

On 7 Jan GMRAIRPORT was trading at 104.51. The strike last trading price was 1.9, which was -0.02 lower than the previous day. The implied volatity was 29.11, the open interest changed by -13 which decreased total open position to 237

On 6 Jan GMRAIRPORT was trading at 104.52. The strike last trading price was 2, which was 0.34 higher than the previous day. The implied volatity was 28.58, the open interest changed by 22 which increased total open position to 252

On 5 Jan GMRAIRPORT was trading at 105.74. The strike last trading price was 1.68, which was 0.03 higher than the previous day. The implied volatity was 29.39, the open interest changed by 12 which increased total open position to 229

On 2 Jan GMRAIRPORT was trading at 105.77. The strike last trading price was 1.72, which was -0.04 lower than the previous day. The implied volatity was 28.37, the open interest changed by 1 which increased total open position to 216

On 1 Jan GMRAIRPORT was trading at 105.50. The strike last trading price was 1.74, which was -0.54 lower than the previous day. The implied volatity was 27.50, the open interest changed by 36 which increased total open position to 217

On 31 Dec GMRAIRPORT was trading at 104.37. The strike last trading price was 2.28, which was -0.99 lower than the previous day. The implied volatity was 28.26, the open interest changed by 31 which increased total open position to 181

On 30 Dec GMRAIRPORT was trading at 102.86. The strike last trading price was 3.1, which was -0.7 lower than the previous day. The implied volatity was 30.46, the open interest changed by 35 which increased total open position to 150

On 29 Dec GMRAIRPORT was trading at 101.96. The strike last trading price was 3.8, which was 0.24 higher than the previous day. The implied volatity was 31.78, the open interest changed by 8 which increased total open position to 114

On 26 Dec GMRAIRPORT was trading at 102.45. The strike last trading price was 3.67, which was 0.35 higher than the previous day. The implied volatity was 31.62, the open interest changed by 44 which increased total open position to 106

On 24 Dec GMRAIRPORT was trading at 103.08. The strike last trading price was 3.37, which was 0.81 higher than the previous day. The implied volatity was 31.39, the open interest changed by 8 which increased total open position to 56

On 23 Dec GMRAIRPORT was trading at 104.89. The strike last trading price was 2.59, which was -1.09 lower than the previous day. The implied volatity was 30.08, the open interest changed by 25 which increased total open position to 48

On 22 Dec GMRAIRPORT was trading at 102.17. The strike last trading price was 3.68, which was -1.48 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 23

On 19 Dec GMRAIRPORT was trading at 101.53. The strike last trading price was 5.16, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 18 Dec GMRAIRPORT was trading at 100.59. The strike last trading price was 5.16, which was 0.8 higher than the previous day. The implied volatity was 33.62, the open interest changed by 0 which decreased total open position to 17

On 17 Dec GMRAIRPORT was trading at 100.95. The strike last trading price was 4.36, which was 1.25 higher than the previous day. The implied volatity was 28.42, the open interest changed by 1 which increased total open position to 18

On 16 Dec GMRAIRPORT was trading at 103.52. The strike last trading price was 3.11, which was 0.41 higher than the previous day. The implied volatity was 27.14, the open interest changed by 0 which decreased total open position to 16

On 15 Dec GMRAIRPORT was trading at 104.88. The strike last trading price was 2.7, which was -0.1 lower than the previous day. The implied volatity was 28.99, the open interest changed by 6 which increased total open position to 16

On 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 2.85, which was -3.23 lower than the previous day. The implied volatity was 27.26, the open interest changed by 4 which increased total open position to 10

On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 6.08, which was 4.32 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 6.08, which was 4.32 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 6.08, which was 4.32 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 6.08, which was 4.32 higher than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 5

On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 1.76, 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 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 1.76, 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 1.76, 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 1.76, which was 0 lower than the previous day. The implied volatity was 23.30, 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 1.76, which was -3.28 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 1.76, which was -3.28 lower than the previous day. The implied volatity was 25.99, the open interest changed by 4 which increased total open position to 4

On 27 Nov GMRAIRPORT was trading at 106.69. The strike last trading price was 5.04, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0

On 26 Nov GMRAIRPORT was trading at 106.76. The strike last trading price was 5.04, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD