Historical option data for GMRAIRPORT
17 Jun 2026 10:54 AM IST
| GMRAIRPORT 30-Jun-2026 (13d) 103 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0
Theta: -0.06
Gamma: 0.04749
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 107.69 | 5.42 | 0 (0.00%) | 27.57 | 141 | 0 | 334 | |||||||||
| 16 Jun | 107.51 | 5.37 | 0.32 (6.34%) | 27.57 | 141 | -47 | 336 | |||||||||
| 15 Jun | 106.66 | 5.02 | 1.64 (48.52%) | 31.26 | 468 | -131 | 383 | |||||||||
| 12 Jun | 103.65 | 3.41 | 1.66 (94.86%) | 30.71 | 743 | -32 | 514 | |||||||||
| 11 Jun | 100.10 | 1.72 | -0.59 (-25.54%) | 30.9 | 251 | 4 | 548 | |||||||||
| 10 Jun | 100.92 | 2.29 | -1.01 (-30.61%) | 31.86 | 501 | 5 | 542 | |||||||||
| 9 Jun | 102.61 | 3.34 | 0.93 (38.59%) | 34.1 | 685 | -43 | 540 | |||||||||
| 8 Jun | 100.32 | 2.37 | -0.85 (-26.40%) | 34.58 | 653 | 36 | 584 | |||||||||
| 5 Jun | 102.03 | 3.13 | -0.34 (-9.80%) | 32.32 | 1,018 | 80 | 548 | |||||||||
| 4 Jun | 101.99 | 3.59 | 1.31 (57.46%) | 34.49 | 1,201 | 35 | 468 | |||||||||
| 3 Jun | 98.78 | 2.25 | 0.46 (25.70%) | 34.22 | 325 | 1 | 433 | |||||||||
| 2 Jun | 98.13 | 1.8 | 0.31 (20.81%) | 32.16 | 145 | -32 | 432 | |||||||||
| 1 Jun | 97.06 | 1.49 | -1.47 (-49.66%) | 32.21 | 405 | -27 | 465 | |||||||||
| 29 May | 100.37 | 3.1 | 0.83 (36.56%) | 33.08 | 3,273 | 395 | 493 | |||||||||
| 27 May | 97.84 | 2.4 | 0.76 (46.34%) | 34.24 | 144 | 76 | 100 | |||||||||
| 26 May | 96.23 | 1.69 | -0.32 (-15.92%) | 33 | 31 | 13 | 24 | |||||||||
| 25 May | 96.90 | 2.01 | 0.4 (24.84%) | 33.48 | 3 | 1 | 10 | |||||||||
| 22 May | 95.85 | 1.61 | 0 (0.00%) | - | 1 | 0 | 9 | |||||||||
| 21 May | 96.87 | 1.61 | 0 (0.00%) | 34.33 | 1 | 0 | 9 | |||||||||
| 20 May | 94.50 | 1.61 | -0.16 (-9.04%) | 34.33 | 1 | 0 | 8 | |||||||||
| 19 May | 94.21 | 1.77 | -0.23 (-11.50%) | 35.67 | 3 | 0 | 7 | |||||||||
| 18 May | 95.04 | 2.03 | -0.97 (-32.33%) | 35.6 | 4 | 1 | 7 | |||||||||
| 15 May | 96.59 | 2.9 | 0 (0.00%) | - | 0 | 0 | 6 | |||||||||
| 14 May | 96.79 | 2.9 | 0 (0.00%) | 0 | 0 | 0 | 6 | |||||||||
| 13 May | 96.87 | 2.9 | 0.2 (7.41%) | 0 | 7 | 5 | 6 | |||||||||
| 12 May | 94.69 | 2.7 | -2.13 (-44.10%) | 38.72 | 1 | 1 | 1 | |||||||||
| 11 May | 98.10 | 0 | -4.83 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 101.32 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 100.66 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 99.23 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 96.97 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 98.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 96.43 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 96.43 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 103 expiring on 30JUN2026
Delta for 103 CE is 0.8
Historical price for 103 CE is as follows
On 17 Jun GMRAIRPORT was trading at 107.69. The strike last trading price was 5.42, which was 0 lower than the previous day. The implied volatity was 27.57, the open interest changed by 0 which decreased total open position to 334
On 16 Jun GMRAIRPORT was trading at 107.51. The strike last trading price was 5.37, which was 0.32 higher than the previous day. The implied volatity was 27.57, the open interest changed by -47 which decreased total open position to 336
On 15 Jun GMRAIRPORT was trading at 106.66. The strike last trading price was 5.02, which was 1.64 higher than the previous day. The implied volatity was 31.26, the open interest changed by -131 which decreased total open position to 383
On 12 Jun GMRAIRPORT was trading at 103.65. The strike last trading price was 3.41, which was 1.66 higher than the previous day. The implied volatity was 30.71, the open interest changed by -32 which decreased total open position to 514
On 11 Jun GMRAIRPORT was trading at 100.10. The strike last trading price was 1.72, which was -0.59 lower than the previous day. The implied volatity was 30.9, the open interest changed by 4 which increased total open position to 548
On 10 Jun GMRAIRPORT was trading at 100.92. The strike last trading price was 2.29, which was -1.01 lower than the previous day. The implied volatity was 31.86, the open interest changed by 5 which increased total open position to 542
On 9 Jun GMRAIRPORT was trading at 102.61. The strike last trading price was 3.34, which was 0.93 higher than the previous day. The implied volatity was 34.1, the open interest changed by -43 which decreased total open position to 540
On 8 Jun GMRAIRPORT was trading at 100.32. The strike last trading price was 2.37, which was -0.85 lower than the previous day. The implied volatity was 34.58, the open interest changed by 36 which increased total open position to 584
On 5 Jun GMRAIRPORT was trading at 102.03. The strike last trading price was 3.13, which was -0.34 lower than the previous day. The implied volatity was 32.32, the open interest changed by 80 which increased total open position to 548
On 4 Jun GMRAIRPORT was trading at 101.99. The strike last trading price was 3.59, which was 1.31 higher than the previous day. The implied volatity was 34.49, the open interest changed by 35 which increased total open position to 468
On 3 Jun GMRAIRPORT was trading at 98.78. The strike last trading price was 2.25, which was 0.46 higher than the previous day. The implied volatity was 34.22, the open interest changed by 1 which increased total open position to 433
On 2 Jun GMRAIRPORT was trading at 98.13. The strike last trading price was 1.8, which was 0.31 higher than the previous day. The implied volatity was 32.16, the open interest changed by -32 which decreased total open position to 432
On 1 Jun GMRAIRPORT was trading at 97.06. The strike last trading price was 1.49, which was -1.47 lower than the previous day. The implied volatity was 32.21, the open interest changed by -27 which decreased total open position to 465
On 29 May GMRAIRPORT was trading at 100.37. The strike last trading price was 3.1, which was 0.83 higher than the previous day. The implied volatity was 33.08, the open interest changed by 395 which increased total open position to 493
On 27 May GMRAIRPORT was trading at 97.84. The strike last trading price was 2.4, which was 0.76 higher than the previous day. The implied volatity was 34.24, the open interest changed by 76 which increased total open position to 100
On 26 May GMRAIRPORT was trading at 96.23. The strike last trading price was 1.69, which was -0.32 lower than the previous day. The implied volatity was 33, the open interest changed by 13 which increased total open position to 24
On 25 May GMRAIRPORT was trading at 96.90. The strike last trading price was 2.01, which was 0.4 higher than the previous day. The implied volatity was 33.48, the open interest changed by 1 which increased total open position to 10
On 22 May GMRAIRPORT was trading at 95.85. The strike last trading price was 1.61, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 21 May GMRAIRPORT was trading at 96.87. The strike last trading price was 1.61, which was 0 lower than the previous day. The implied volatity was 34.33, the open interest changed by 0 which decreased total open position to 9
On 20 May GMRAIRPORT was trading at 94.50. The strike last trading price was 1.61, which was -0.16 lower than the previous day. The implied volatity was 34.33, the open interest changed by 0 which decreased total open position to 8
On 19 May GMRAIRPORT was trading at 94.21. The strike last trading price was 1.77, which was -0.23 lower than the previous day. The implied volatity was 35.67, the open interest changed by 0 which decreased total open position to 7
On 18 May GMRAIRPORT was trading at 95.04. The strike last trading price was 2.03, which was -0.97 lower than the previous day. The implied volatity was 35.6, the open interest changed by 1 which increased total open position to 7
On 15 May GMRAIRPORT was trading at 96.59. The strike last trading price was 2.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 14 May GMRAIRPORT was trading at 96.79. The strike last trading price was 2.9, 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 6
On 13 May GMRAIRPORT was trading at 96.87. The strike last trading price was 2.9, which was 0.2 higher than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 6
On 12 May GMRAIRPORT was trading at 94.69. The strike last trading price was 2.7, which was -2.13 lower than the previous day. The implied volatity was 38.72, the open interest changed by 1 which increased total open position to 1
On 11 May GMRAIRPORT was trading at 98.10. The strike last trading price was 0, which was -4.83 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May GMRAIRPORT was trading at 101.32. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May GMRAIRPORT was trading at 100.66. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May GMRAIRPORT was trading at 99.23. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May GMRAIRPORT was trading at 96.97. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May GMRAIRPORT was trading at 98.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GMRAIRPORT 30-Jun-2026 (13d) 103 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0
Theta: -0.06
Gamma: 0.04562
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 107.69 | 0.78 | -0.22 (-22.00%) | 30.6 | 80 | 4 | 184 |
| 16 Jun | 107.51 | 0.83 | -0.17 (-17.00%) | 30.19 | 302 | -35 | 180 |
| 15 Jun | 106.66 | 1.02 | -1.12 (-52.34%) | 28.48 | 597 | -54 | 215 |
| 12 Jun | 103.65 | 2.05 | -2.33 (-53.20%) | 27.82 | 195 | 20 | 270 |
| 11 Jun | 100.10 | 4.38 | 0.55 (14.36%) | 30.31 | 37 | 14 | 251 |
| 10 Jun | 100.92 | 3.79 | 0.95 (33.45%) | 29.99 | 106 | 9 | 237 |
| 9 Jun | 102.61 | 2.84 | -1.63 (-36.47%) | 28.34 | 87 | -3 | 228 |
| 8 Jun | 100.32 | 4.55 | 1.17 (34.62%) | 31.71 | 119 | -2 | 231 |
| 5 Jun | 102.03 | 3.38 | -0.07 (-2.03%) | 27.9 | 332 | 18 | 237 |
| 4 Jun | 101.99 | 3.34 | -2.03 (-37.80%) | 29.31 | 526 | 39 | 218 |
| 3 Jun | 98.78 | 5.35 | -0.65 (-10.83%) | 29.71 | 56 | 2 | 178 |
| 2 Jun | 98.13 | 6 | -0.82 (-12.02%) | 29.68 | 28 | -11 | 176 |
| 1 Jun | 97.06 | 6.9 | 2.33 (50.98%) | 29.85 | 133 | -23 | 192 |
| 29 May | 100.37 | 4.5 | -4.2 (-48.28%) | 28.68 | 1,109 | 213 | 215 |
| 27 May | 97.84 | 8.7 | 8.7 | - | 0 | 0 | 2 |
| 26 May | 96.23 | 8.7 | 8.7 | - | 0 | 0 | 2 |
| 25 May | 96.90 | 8.7 | 8.7 | - | 0 | 0 | 2 |
| 22 May | 95.85 | 8.7 | 8.7 | - | 0 | 0 | 2 |
| 21 May | 96.87 | 8.7 | 8.7 | - | 0 | 0 | 2 |
| 20 May | 94.50 | 8.7 | 8.7 (-2.79%) | 19.53 | 0 | 0 | 2 |
| 19 May | 94.21 | 8.7 | -0.25 (-2.79%) | 19.53 | 2 | 2 | 2 |
| 18 May | 95.04 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 96.59 | 0 | -8.95 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 96.79 | 0 | -8.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 96.87 | 0 | -8.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 94.69 | 0 | -8.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 98.10 | 0 | -8.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 101.32 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 100.66 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 99.23 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 96.97 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 98.90 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 96.43 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 96.43 | 0 | 0 | - | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 103 expiring on 30JUN2026
Delta for 103 PE is -0.21
Historical price for 103 PE is as follows
On 17 Jun GMRAIRPORT was trading at 107.69. The strike last trading price was 0.78, which was -0.22 lower than the previous day. The implied volatity was 30.6, the open interest changed by 4 which increased total open position to 184
On 16 Jun GMRAIRPORT was trading at 107.51. The strike last trading price was 0.83, which was -0.17 lower than the previous day. The implied volatity was 30.19, the open interest changed by -35 which decreased total open position to 180
On 15 Jun GMRAIRPORT was trading at 106.66. The strike last trading price was 1.02, which was -1.12 lower than the previous day. The implied volatity was 28.48, the open interest changed by -54 which decreased total open position to 215
On 12 Jun GMRAIRPORT was trading at 103.65. The strike last trading price was 2.05, which was -2.33 lower than the previous day. The implied volatity was 27.82, the open interest changed by 20 which increased total open position to 270
On 11 Jun GMRAIRPORT was trading at 100.10. The strike last trading price was 4.38, which was 0.55 higher than the previous day. The implied volatity was 30.31, the open interest changed by 14 which increased total open position to 251
On 10 Jun GMRAIRPORT was trading at 100.92. The strike last trading price was 3.79, which was 0.95 higher than the previous day. The implied volatity was 29.99, the open interest changed by 9 which increased total open position to 237
On 9 Jun GMRAIRPORT was trading at 102.61. The strike last trading price was 2.84, which was -1.63 lower than the previous day. The implied volatity was 28.34, the open interest changed by -3 which decreased total open position to 228
On 8 Jun GMRAIRPORT was trading at 100.32. The strike last trading price was 4.55, which was 1.17 higher than the previous day. The implied volatity was 31.71, the open interest changed by -2 which decreased total open position to 231
On 5 Jun GMRAIRPORT was trading at 102.03. The strike last trading price was 3.38, which was -0.07 lower than the previous day. The implied volatity was 27.9, the open interest changed by 18 which increased total open position to 237
On 4 Jun GMRAIRPORT was trading at 101.99. The strike last trading price was 3.34, which was -2.03 lower than the previous day. The implied volatity was 29.31, the open interest changed by 39 which increased total open position to 218
On 3 Jun GMRAIRPORT was trading at 98.78. The strike last trading price was 5.35, which was -0.65 lower than the previous day. The implied volatity was 29.71, the open interest changed by 2 which increased total open position to 178
On 2 Jun GMRAIRPORT was trading at 98.13. The strike last trading price was 6, which was -0.82 lower than the previous day. The implied volatity was 29.68, the open interest changed by -11 which decreased total open position to 176
On 1 Jun GMRAIRPORT was trading at 97.06. The strike last trading price was 6.9, which was 2.33 higher than the previous day. The implied volatity was 29.85, the open interest changed by -23 which decreased total open position to 192
On 29 May GMRAIRPORT was trading at 100.37. The strike last trading price was 4.5, which was -4.2 lower than the previous day. The implied volatity was 28.68, the open interest changed by 213 which increased total open position to 215
On 27 May GMRAIRPORT was trading at 97.84. The strike last trading price was 8.7, which was 8.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 May GMRAIRPORT was trading at 96.23. The strike last trading price was 8.7, which was 8.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 May GMRAIRPORT was trading at 96.90. The strike last trading price was 8.7, which was 8.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 May GMRAIRPORT was trading at 95.85. The strike last trading price was 8.7, which was 8.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 May GMRAIRPORT was trading at 96.87. The strike last trading price was 8.7, which was 8.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May GMRAIRPORT was trading at 94.50. The strike last trading price was 8.7, which was 8.7 higher than the previous day. The implied volatity was 19.53, the open interest changed by 0 which decreased total open position to 2
On 19 May GMRAIRPORT was trading at 94.21. The strike last trading price was 8.7, which was -0.25 lower than the previous day. The implied volatity was 19.53, the open interest changed by 2 which increased total open position to 2
On 18 May GMRAIRPORT was trading at 95.04. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May GMRAIRPORT was trading at 96.59. The strike last trading price was 0, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May GMRAIRPORT was trading at 96.79. The strike last trading price was 0, which was -8.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May GMRAIRPORT was trading at 96.87. The strike last trading price was 0, which was -8.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May GMRAIRPORT was trading at 94.69. The strike last trading price was 0, which was -8.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May GMRAIRPORT was trading at 98.10. The strike last trading price was 0, which was -8.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May GMRAIRPORT was trading at 101.32. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May GMRAIRPORT was trading at 100.66. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May GMRAIRPORT was trading at 99.23. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May GMRAIRPORT was trading at 96.97. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May GMRAIRPORT was trading at 98.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
