GMRAIRPORT

Gmr Airports Limited

103.51 +0.45 (0.44%)

L: 101 H: 103.97

Back to Option Chain

Historical option data for GMRAIRPORT
05 Dec 2025 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 30-DEC-2025 104 CE
Delta: 0.55 Vega: 0.11 Theta: -0.06 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	103.51	2.69 ₹ 18,762.75	0.16 1116.00	22.45	699 48,75,525	103 7,18,425	633 44,15,175
4 Dec	103.06	2.5 ₹ 17,437.5	-1.43 -9974.25	23.99	343 23,92,425	103 7,18,425	529 36,89,775
3 Dec	105.35	3.83 ₹ 26,714.25	-0.93 -6486.75	23.26	107 7,46,325	11 76,725	424 29,57,400
2 Dec	106.63	4.81 ₹ 33,549.75	-0.61 -4254.75	23.53	53 3,69,675	2 13,950	412 28,73,700
1 Dec	107.64	5.36 ₹ 37,386	-0.74 -5161.50	21.07	105 7,32,375	-22 -1,53,450	405 28,24,875

28 Nov	108.35	6.15 ₹ 42,896.25	1.27 8858.25	21.69	152 10,60,200	-36 -2,51,100	428 29,85,300
27 Nov	106.69	4.93 ₹ 34,386.75	-0.13 -906.75	21.56	160 11,16,000	5 34,875	464 32,36,400
26 Nov	106.76	5.12 ₹ 35,712	1.18 8230.50	22.33	430 29,99,250	-125 -8,71,875	458 31,94,550
25 Nov	104.21	4.08 ₹ 28,458	0.31 2162.25	25.27	585 40,80,375	39 2,72,025	582 40,59,450
24 Nov	103.76	3.61 ₹ 25,179.75	-0.19 -1325.25	27.05	323 22,52,925	97 6,76,575	540 37,66,500
21 Nov	104.05	3.8 ₹ 26,505	0.39 2720.25	24.12	697 48,61,575	58 4,04,550	447 31,17,825
20 Nov	103.27	3.48 ₹ 24,273	0.17 1185.75	25.00	207 14,43,825	40 2,79,000	386 26,92,350
19 Nov	102.92	3.28 ₹ 22,878	-0.57 -3975.75	24.00	406 28,31,850	-30 -2,09,250	348 24,27,300
18 Nov	103.72	3.95 ₹ 27,551.25	2.62 18274.50	23.74	557 38,85,075	21 1,46,475	376 26,22,600
17 Nov	97.68	1.28 ₹ 8,928	0.25 1743.75	23.84	126 8,78,850	21 1,46,475	355 24,76,125
14 Nov	95.67	1.02 ₹ 7,114.5	0.04 279.00	24.88	229 15,97,275	18 1,25,550	334 23,29,650
13 Nov	95.49	0.98 ₹ 6,835.5	-0.01 -69.75	24.35	41 2,85,975	7 48,825	316 22,04,100
12 Nov	95.50	0.99 ₹ 6,905.25	-0.69 -4812.75	24.59	32 2,23,200	3 20,925	309 21,55,275
11 Nov	95.49	1.68 ₹ 11,718	0.61 4254.75	29.68	14 97,650	-3 -20,925	306 21,34,350
10 Nov	95.65	1.07 ₹ 7,463.25	-0.12 -837.00	24.34	43 2,99,925	-2 -13,950	309 21,55,275
7 Nov	95.66	1.15 ₹ 8,021.25	0.19 1325.25	23.68	174 12,13,650	91 6,34,725	310 21,62,250
6 Nov	94.45	0.96 ₹ 6,696	-0.15 -1046.25	24.34	22 1,53,450	4 27,900	219 15,27,525
4 Nov	95.16	1.12 ₹ 7,812	0.27 1883.25	23.77	72 5,02,200	52 3,62,700	214 14,92,650
3 Nov	93.50	0.85 ₹ 5,928.75	-0.35 -2441.25	23.93	1 6,975	0 0	163 11,36,925
31 Oct	93.97	1.2 ₹ 8,370	0 0.00	-	109 7,60,275	39 2,72,025	136 9,48,600
30 Oct	94.47	1.15 ₹ 8,021.25	-0.2 -1395.00	23.64	125 8,71,875	85 5,92,875	91 6,34,725
29 Oct	92.97	1.35 ₹ 9,416.25	-0.2 -1395.00	27.44	9 62,775	6 41,850	8 55,800
23 Oct	92.31	1.55 ₹ 10,811.25	0.35 2441.25	29.86	1 6,975	0 0	1 6,975

For Gmr Airports Limited - strike price 104 expiring on 30DEC2025

Delta for 104 CE is 0.55

Historical price for 104 CE is as follows

On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 2.69, which was 0.16 higher than the previous day. The implied volatity was 22.45, the open interest changed by 103 which increased total open position to 633

On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 2.5, which was -1.43 lower than the previous day. The implied volatity was 23.99, the open interest changed by 103 which increased total open position to 529

On 3 Dec GMRAIRPORT was trading at 105.35. The strike last trading price was 3.83, which was -0.93 lower than the previous day. The implied volatity was 23.26, the open interest changed by 11 which increased total open position to 424

On 2 Dec GMRAIRPORT was trading at 106.63. The strike last trading price was 4.81, which was -0.61 lower than the previous day. The implied volatity was 23.53, the open interest changed by 2 which increased total open position to 412

On 1 Dec GMRAIRPORT was trading at 107.64. The strike last trading price was 5.36, which was -0.74 lower than the previous day. The implied volatity was 21.07, the open interest changed by -22 which decreased total open position to 405

On 28 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 6.15, which was 1.27 higher than the previous day. The implied volatity was 21.69, the open interest changed by -36 which decreased total open position to 428

On 27 Nov GMRAIRPORT was trading at 106.69. The strike last trading price was 4.93, which was -0.13 lower than the previous day. The implied volatity was 21.56, the open interest changed by 5 which increased total open position to 464

On 26 Nov GMRAIRPORT was trading at 106.76. The strike last trading price was 5.12, which was 1.18 higher than the previous day. The implied volatity was 22.33, the open interest changed by -125 which decreased total open position to 458

On 25 Nov GMRAIRPORT was trading at 104.21. The strike last trading price was 4.08, which was 0.31 higher than the previous day. The implied volatity was 25.27, the open interest changed by 39 which increased total open position to 582

On 24 Nov GMRAIRPORT was trading at 103.76. The strike last trading price was 3.61, which was -0.19 lower than the previous day. The implied volatity was 27.05, the open interest changed by 97 which increased total open position to 540

On 21 Nov GMRAIRPORT was trading at 104.05. The strike last trading price was 3.8, which was 0.39 higher than the previous day. The implied volatity was 24.12, the open interest changed by 58 which increased total open position to 447

On 20 Nov GMRAIRPORT was trading at 103.27. The strike last trading price was 3.48, which was 0.17 higher than the previous day. The implied volatity was 25.00, the open interest changed by 40 which increased total open position to 386

On 19 Nov GMRAIRPORT was trading at 102.92. The strike last trading price was 3.28, which was -0.57 lower than the previous day. The implied volatity was 24.00, the open interest changed by -30 which decreased total open position to 348

On 18 Nov GMRAIRPORT was trading at 103.72. The strike last trading price was 3.95, which was 2.62 higher than the previous day. The implied volatity was 23.74, the open interest changed by 21 which increased total open position to 376

On 17 Nov GMRAIRPORT was trading at 97.68. The strike last trading price was 1.28, which was 0.25 higher than the previous day. The implied volatity was 23.84, the open interest changed by 21 which increased total open position to 355

On 14 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 1.02, which was 0.04 higher than the previous day. The implied volatity was 24.88, the open interest changed by 18 which increased total open position to 334

On 13 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 0.98, which was -0.01 lower than the previous day. The implied volatity was 24.35, the open interest changed by 7 which increased total open position to 316

On 12 Nov GMRAIRPORT was trading at 95.50. The strike last trading price was 0.99, which was -0.69 lower than the previous day. The implied volatity was 24.59, the open interest changed by 3 which increased total open position to 309

On 11 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 1.68, which was 0.61 higher than the previous day. The implied volatity was 29.68, the open interest changed by -3 which decreased total open position to 306

On 10 Nov GMRAIRPORT was trading at 95.65. The strike last trading price was 1.07, which was -0.12 lower than the previous day. The implied volatity was 24.34, the open interest changed by -2 which decreased total open position to 309

On 7 Nov GMRAIRPORT was trading at 95.66. The strike last trading price was 1.15, which was 0.19 higher than the previous day. The implied volatity was 23.68, the open interest changed by 91 which increased total open position to 310

On 6 Nov GMRAIRPORT was trading at 94.45. The strike last trading price was 0.96, which was -0.15 lower than the previous day. The implied volatity was 24.34, the open interest changed by 4 which increased total open position to 219

On 4 Nov GMRAIRPORT was trading at 95.16. The strike last trading price was 1.12, which was 0.27 higher than the previous day. The implied volatity was 23.77, the open interest changed by 52 which increased total open position to 214

On 3 Nov GMRAIRPORT was trading at 93.50. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 23.93, the open interest changed by 0 which decreased total open position to 163

On 31 Oct GMRAIRPORT was trading at 93.97. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 136

On 30 Oct GMRAIRPORT was trading at 94.47. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 23.64, the open interest changed by 85 which increased total open position to 91

On 29 Oct GMRAIRPORT was trading at 92.97. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 27.44, the open interest changed by 6 which increased total open position to 8

On 23 Oct GMRAIRPORT was trading at 92.31. The strike last trading price was 1.55, which was 0.35 higher than the previous day. The implied volatity was 29.86, the open interest changed by 0 which decreased total open position to 1

GMRAIRPORT 30DEC2025 104 PE
Delta: -0.46 Vega: 0.11 Theta: -0.04 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	103.51	2.43 ₹ 16,949.25	-0.29 -2022.75	24.77	200 13,95,000	-14 -97,650	359 25,04,025
4 Dec	103.06	2.73 ₹ 19,041.75	0.79 5510.25	23.61	415 28,94,625	-19 -1,32,525	373 26,01,675
3 Dec	105.35	1.96 ₹ 13,671	0.51 3557.25	25.63	208 14,50,800	12 83,700	393 27,41,175
2 Dec	106.63	1.48 ₹ 10,323	0.33 2301.75	24.94	201 14,01,975	13 90,675	380 26,50,500
1 Dec	107.64	1.15 ₹ 8,021.25	0.04 279.00	24.06	161 11,22,975	12 83,700	367 25,59,825
28 Nov	108.35	1.08 ₹ 7,533	-0.55 -3836.25	24.19	339 23,64,525	46 3,20,850	348 24,27,300
27 Nov	106.69	1.62 ₹ 11,299.5	-0.11 -767.25	24.77	98 6,83,550	19 1,32,525	302 21,06,450
26 Nov	106.76	1.7 ₹ 11,857.5	-1.34 -9346.50	25.37	375 26,15,625	56 3,90,600	282 19,66,950
25 Nov	104.21	2.87 ₹ 20,018.25	-0.52 -3627.00	28.07	354 24,69,150	54 3,76,650	227 15,83,325
24 Nov	103.76	3.49 ₹ 24,342.75	0.26 1813.50	27.91	217 15,13,575	60 4,18,500	170 11,85,750
21 Nov	104.05	3.25 ₹ 22,668.75	-0.27 -1883.25	27.81	245 17,08,875	69 4,81,275	116 8,09,100
20 Nov	103.27	3.49 ₹ 24,342.75	-0.21 -1464.75	26.27	51 3,55,725	10 69,750	48 3,34,800
19 Nov	102.92	3.7 ₹ 25,807.5	0.33 2301.75	26.78	94 6,55,650	8 55,800	38 2,65,050
18 Nov	103.72	3.35 ₹ 23,366.25	-5.57 -38850.75	28.00	82 5,71,950	27 1,88,325	30 2,09,250
17 Nov	97.68	8.92 ₹ 62,217	-0.43 -2999.25	-	0 0	0 0	0 0
14 Nov	95.67	8.92 ₹ 62,217	-0.43 -2999.25	-	0 0	0 0	0 0
13 Nov	95.49	8.92 ₹ 62,217	-0.43 -2999.25	-	0 0	0 0	0 0
12 Nov	95.50	8.92 ₹ 62,217	-0.43 -2999.25	-	0 0	-4 -27,900	0 0
11 Nov	95.49	8.92 ₹ 62,217	-0.43 -2999.25	30.97	4 27,900	-3 -20,925	4 27,900
10 Nov	95.65	9.35 ₹ 65,216.25	-7.75 -54056.25	-	0 0	0 0	0 0
7 Nov	95.66	9.35 ₹ 65,216.25	-7.75 -54056.25	-	0 0	0 0	0 0
6 Nov	94.45	9.35 ₹ 65,216.25	-7.75 -54056.25	-	0 0	0 0	0 0
4 Nov	95.16	9.35 ₹ 65,216.25	-7.75 -54056.25	-	0 0	0 0	0 0
3 Nov	93.50	9.35 ₹ 65,216.25	-7.75 -54056.25	-	0 0	0 0	0 0
31 Oct	93.97	9.35 ₹ 65,216.25	-7.75 -54056.25	-	0 0	7 48,825	0 0
30 Oct	94.47	9.35 ₹ 65,216.25	-7.75 -54056.25	28.69	7 48,825	4 27,900	4 27,900
29 Oct	92.97	17.1 ₹ 1,19,272.5	0 0.00	-	0 0	0 0	0 0
23 Oct	92.31	17.1 ₹ 1,19,272.5	0 0.00	-	0 0	0 0	0 0

For Gmr Airports Limited - strike price 104 expiring on 30DEC2025

Delta for 104 PE is -0.46

Historical price for 104 PE is as follows

On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 2.43, which was -0.29 lower than the previous day. The implied volatity was 24.77, the open interest changed by -14 which decreased total open position to 359

On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 2.73, which was 0.79 higher than the previous day. The implied volatity was 23.61, the open interest changed by -19 which decreased total open position to 373

On 3 Dec GMRAIRPORT was trading at 105.35. The strike last trading price was 1.96, which was 0.51 higher than the previous day. The implied volatity was 25.63, the open interest changed by 12 which increased total open position to 393

On 2 Dec GMRAIRPORT was trading at 106.63. The strike last trading price was 1.48, which was 0.33 higher than the previous day. The implied volatity was 24.94, the open interest changed by 13 which increased total open position to 380

On 1 Dec GMRAIRPORT was trading at 107.64. The strike last trading price was 1.15, which was 0.04 higher than the previous day. The implied volatity was 24.06, the open interest changed by 12 which increased total open position to 367

On 28 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 1.08, which was -0.55 lower than the previous day. The implied volatity was 24.19, the open interest changed by 46 which increased total open position to 348

On 27 Nov GMRAIRPORT was trading at 106.69. The strike last trading price was 1.62, which was -0.11 lower than the previous day. The implied volatity was 24.77, the open interest changed by 19 which increased total open position to 302

On 26 Nov GMRAIRPORT was trading at 106.76. The strike last trading price was 1.7, which was -1.34 lower than the previous day. The implied volatity was 25.37, the open interest changed by 56 which increased total open position to 282

On 25 Nov GMRAIRPORT was trading at 104.21. The strike last trading price was 2.87, which was -0.52 lower than the previous day. The implied volatity was 28.07, the open interest changed by 54 which increased total open position to 227

On 24 Nov GMRAIRPORT was trading at 103.76. The strike last trading price was 3.49, which was 0.26 higher than the previous day. The implied volatity was 27.91, the open interest changed by 60 which increased total open position to 170

On 21 Nov GMRAIRPORT was trading at 104.05. The strike last trading price was 3.25, which was -0.27 lower than the previous day. The implied volatity was 27.81, the open interest changed by 69 which increased total open position to 116

On 20 Nov GMRAIRPORT was trading at 103.27. The strike last trading price was 3.49, which was -0.21 lower than the previous day. The implied volatity was 26.27, the open interest changed by 10 which increased total open position to 48

On 19 Nov GMRAIRPORT was trading at 102.92. The strike last trading price was 3.7, which was 0.33 higher than the previous day. The implied volatity was 26.78, the open interest changed by 8 which increased total open position to 38

On 18 Nov GMRAIRPORT was trading at 103.72. The strike last trading price was 3.35, which was -5.57 lower than the previous day. The implied volatity was 28.00, the open interest changed by 27 which increased total open position to 30

On 17 Nov GMRAIRPORT was trading at 97.68. The strike last trading price was 8.92, which was -0.43 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 8.92, which was -0.43 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 8.92, which was -0.43 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov GMRAIRPORT was trading at 95.50. The strike last trading price was 8.92, which was -0.43 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 11 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 8.92, which was -0.43 lower than the previous day. The implied volatity was 30.97, 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 9.35, which was -7.75 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 9.35, which was -7.75 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 9.35, which was -7.75 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 9.35, which was -7.75 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 9.35, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct GMRAIRPORT was trading at 93.97. The strike last trading price was 9.35, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 30 Oct GMRAIRPORT was trading at 94.47. The strike last trading price was 9.35, which was -7.75 lower than the previous day. The implied volatity was 28.69, the open interest changed by 4 which increased total open position to 4

On 29 Oct GMRAIRPORT was trading at 92.97. The strike last trading price was 17.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct GMRAIRPORT was trading at 92.31. The strike last trading price was 17.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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