GMRAIRPORT

Gmr Airports Limited

103.08 -1.81 (-1.73%)

L: 102.96 H: 105.69

Back to Option Chain

Historical option data for GMRAIRPORT
24 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 27-JAN-2026 105 CE
Delta: 0.48 Vega: 0.13 Theta: -0.07 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	103.08	3.45 ₹ 24,063.75	-0.87 -6068.25	30.52	1,155 80,56,125	294 20,50,650	1,268 88,44,300
23 Dec	104.89	4.23 ₹ 29,504.25	1.21 8439.75	29.38	1,775 1,23,80,625	165 11,50,875	973 67,86,675
22 Dec	102.17	3 ₹ 20,925	0.36 2511.00	29.69	872 60,82,200	485 33,82,875	811 56,56,725
19 Dec	101.53	2.6 ₹ 18,135	0.23 1604.25	28.06	216 15,06,600	38 2,65,050	322 22,45,950
18 Dec	100.59	2.4 ₹ 16,740	-0.19 -1325.25	28.23	135 9,41,625	45 3,13,875	282 19,66,950
17 Dec	100.95	2.57 ₹ 17,925.75	-1.12 -7812.00	28.30	173 12,06,675	78 5,44,050	236 16,46,100
16 Dec	103.52	3.72 ₹ 25,947	-0.91 -6347.25	28.62	83 5,78,925	4 27,900	153 10,67,175
15 Dec	104.88	4.66 ₹ 32,503.5	0.35 2441.25	28.50	104 7,25,400	-9 -62,775	149 10,39,275
12 Dec	104.34	4.31 ₹ 30,062.25	2.74 19111.50	27.50	218 15,20,550	-32 -2,23,200	155 10,81,125
11 Dec	98.16	1.56 ₹ 10,881	-0.24 -1674.00	25.82	103 7,18,425	51 3,55,725	186 12,97,350
10 Dec	98.54	1.8 ₹ 12,555	-0.67 -4673.25	27.17	46 3,20,850	31 2,16,225	134 9,34,650

9 Dec	100.41	2.47 ₹ 17,228.25	0.5 3487.50	25.77	92 6,41,700	76 5,30,100	104 7,25,400
8 Dec	98.71	1.9 ₹ 13,252.5	-1.62 -11299.50	26.70	33 2,30,175	23 1,60,425	28 1,95,300
5 Dec	103.51	3.52 ₹ 24,552	-0.23 -1604.25	22.00	3 20,925	0 0	5 34,875
4 Dec	103.06	3.75 ₹ 26,156.25	-2.1 -14647.50	25.13	8 55,800	3 20,925	4 27,900
3 Dec	105.35	5.85 ₹ 40,803.75	-0.48 -3348.00	-	0 0	1 6,975	0 0
2 Dec	106.63	5.85 ₹ 40,803.75	-0.48 -3348.00	24.37	1 6,975	0 0	0 0
1 Dec	107.64	6.33 ₹ 44,151.75	0 0.00	-	0 0	0 0	0 0
28 Nov	108.35	6.33 ₹ 44,151.75	0 0.00	-	0 0	0 0	0 0
27 Nov	106.69	6.33 ₹ 44,151.75	0 0.00	-	0 0	0 0	0 0
26 Nov	106.76	6.33 ₹ 44,151.75	0 0.00	-	0 0	0 0	0 0

For Gmr Airports Limited - strike price 105 expiring on 27JAN2026

Delta for 105 CE is 0.48

Historical price for 105 CE is as follows

On 24 Dec GMRAIRPORT was trading at 103.08. The strike last trading price was 3.45, which was -0.87 lower than the previous day. The implied volatity was 30.52, the open interest changed by 294 which increased total open position to 1268

On 23 Dec GMRAIRPORT was trading at 104.89. The strike last trading price was 4.23, which was 1.21 higher than the previous day. The implied volatity was 29.38, the open interest changed by 165 which increased total open position to 973

On 22 Dec GMRAIRPORT was trading at 102.17. The strike last trading price was 3, which was 0.36 higher than the previous day. The implied volatity was 29.69, the open interest changed by 485 which increased total open position to 811

On 19 Dec GMRAIRPORT was trading at 101.53. The strike last trading price was 2.6, which was 0.23 higher than the previous day. The implied volatity was 28.06, the open interest changed by 38 which increased total open position to 322

On 18 Dec GMRAIRPORT was trading at 100.59. The strike last trading price was 2.4, which was -0.19 lower than the previous day. The implied volatity was 28.23, the open interest changed by 45 which increased total open position to 282

On 17 Dec GMRAIRPORT was trading at 100.95. The strike last trading price was 2.57, which was -1.12 lower than the previous day. The implied volatity was 28.30, the open interest changed by 78 which increased total open position to 236

On 16 Dec GMRAIRPORT was trading at 103.52. The strike last trading price was 3.72, which was -0.91 lower than the previous day. The implied volatity was 28.62, the open interest changed by 4 which increased total open position to 153

On 15 Dec GMRAIRPORT was trading at 104.88. The strike last trading price was 4.66, which was 0.35 higher than the previous day. The implied volatity was 28.50, the open interest changed by -9 which decreased total open position to 149

On 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 4.31, which was 2.74 higher than the previous day. The implied volatity was 27.50, the open interest changed by -32 which decreased total open position to 155

On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 1.56, which was -0.24 lower than the previous day. The implied volatity was 25.82, the open interest changed by 51 which increased total open position to 186

On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 1.8, which was -0.67 lower than the previous day. The implied volatity was 27.17, the open interest changed by 31 which increased total open position to 134

On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 2.47, which was 0.5 higher than the previous day. The implied volatity was 25.77, the open interest changed by 76 which increased total open position to 104

On 8 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 1.9, which was -1.62 lower than the previous day. The implied volatity was 26.70, the open interest changed by 23 which increased total open position to 28

On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 3.52, which was -0.23 lower than the previous day. The implied volatity was 22.00, the open interest changed by 0 which decreased total open position to 5

On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 3.75, which was -2.1 lower than the previous day. The implied volatity was 25.13, the open interest changed by 3 which increased total open position to 4

On 3 Dec GMRAIRPORT was trading at 105.35. The strike last trading price was 5.85, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec GMRAIRPORT was trading at 106.63. The strike last trading price was 5.85, which was -0.48 lower than the previous day. The implied volatity was 24.37, 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 6.33, 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 6.33, 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 6.33, 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 6.33, 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 105 PE
Delta: -0.51 Vega: 0.13 Theta: -0.04 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	103.08	4.48 ₹ 31,248	1.01 7044.75	32.14	270 18,83,250	166 11,57,850	581 40,52,475
23 Dec	104.89	3.52 ₹ 24,552	-1.37 -9555.75	30.49	327 22,80,825	224 15,62,400	418 29,15,550
22 Dec	102.17	4.93 ₹ 34,386.75	-0.16 -1116.00	30.72	225 15,69,375	167 11,64,825	193 13,46,175
19 Dec	101.53	5.09 ₹ 35,502.75	-0.65 -4533.75	27.32	13 90,675	12 83,700	25 1,74,375
18 Dec	100.59	5.74 ₹ 40,036.5	1.51 10532.25	28.55	1 6,975	0 0	12 83,700
17 Dec	100.95	4.35 ₹ 30,341.25	0.68 4743.00	-	0 0	0 0	12 83,700
16 Dec	103.52	4.35 ₹ 30,341.25	0.68 4743.00	28.92	9 62,775	1 6,975	11 76,725
15 Dec	104.88	3.67 ₹ 25,598.25	-0.03 -209.25	29.49	7 48,825	3 20,925	10 69,750
12 Dec	104.34	3.7 ₹ 25,807.5	-3.43 -23924.25	26.86	1 6,975	0 0	7 48,825
11 Dec	98.16	7.13 ₹ 49,731.75	0.1 697.50	25.10	5 34,875	2 13,950	4 27,900
10 Dec	98.54	7.03 ₹ 49,034.25	0.23 1604.25	-	0 0	0 0	2 13,950
9 Dec	100.41	7.03 ₹ 49,034.25	0.23 1604.25	35.61	1 6,975	0 0	2 13,950
8 Dec	98.71	6.8 ₹ 47,430	1.8 12555.00	23.62	3 20,925	1 6,975	2 13,950
5 Dec	103.51	5 ₹ 34,875	2.5 17437.50	32.74	2 13,950	1 6,975	2 13,950
4 Dec	103.06	2.5 ₹ 17,437.5	0.2 1395.00	-	0 0	0 0	0 0
3 Dec	105.35	2.5 ₹ 17,437.5	0.2 1395.00	-	0 0	0 0	0 0
2 Dec	106.63	2.5 ₹ 17,437.5	0.2 1395.00	23.64	2 13,950	0 0	1 6,975
1 Dec	107.64	2.3 ₹ 16,042.5	-3.72 -25947.00	-	0 0	1 6,975	0 0
28 Nov	108.35	2.3 ₹ 16,042.5	-3.72 -25947.00	25.66	1 6,975	0 0	0 0
27 Nov	106.69	6.02 ₹ 41,989.5	0 0.00	2.73	0 0	0 0	0 0
26 Nov	106.76	6.02 ₹ 41,989.5	0 0.00	2.81	0 0	0 0	0 0

For Gmr Airports Limited - strike price 105 expiring on 27JAN2026

Delta for 105 PE is -0.51

Historical price for 105 PE is as follows

On 24 Dec GMRAIRPORT was trading at 103.08. The strike last trading price was 4.48, which was 1.01 higher than the previous day. The implied volatity was 32.14, the open interest changed by 166 which increased total open position to 581

On 23 Dec GMRAIRPORT was trading at 104.89. The strike last trading price was 3.52, which was -1.37 lower than the previous day. The implied volatity was 30.49, the open interest changed by 224 which increased total open position to 418

On 22 Dec GMRAIRPORT was trading at 102.17. The strike last trading price was 4.93, which was -0.16 lower than the previous day. The implied volatity was 30.72, the open interest changed by 167 which increased total open position to 193

On 19 Dec GMRAIRPORT was trading at 101.53. The strike last trading price was 5.09, which was -0.65 lower than the previous day. The implied volatity was 27.32, the open interest changed by 12 which increased total open position to 25

On 18 Dec GMRAIRPORT was trading at 100.59. The strike last trading price was 5.74, which was 1.51 higher than the previous day. The implied volatity was 28.55, the open interest changed by 0 which decreased total open position to 12

On 17 Dec GMRAIRPORT was trading at 100.95. The strike last trading price was 4.35, which was 0.68 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 16 Dec GMRAIRPORT was trading at 103.52. The strike last trading price was 4.35, which was 0.68 higher than the previous day. The implied volatity was 28.92, the open interest changed by 1 which increased total open position to 11

On 15 Dec GMRAIRPORT was trading at 104.88. The strike last trading price was 3.67, which was -0.03 lower than the previous day. The implied volatity was 29.49, the open interest changed by 3 which increased total open position to 10

On 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 3.7, which was -3.43 lower than the previous day. The implied volatity was 26.86, the open interest changed by 0 which decreased total open position to 7

On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 7.13, which was 0.1 higher than the previous day. The implied volatity was 25.10, the open interest changed by 2 which increased total open position to 4

On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 7.03, which was 0.23 higher than the previous day. The implied volatity was -, 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 7.03, which was 0.23 higher than the previous day. The implied volatity was 35.61, the open interest changed by 0 which decreased total open position to 2

On 8 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 6.8, which was 1.8 higher than the previous day. The implied volatity was 23.62, the open interest changed by 1 which increased total open position to 2

On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 5, which was 2.5 higher than the previous day. The implied volatity was 32.74, the open interest changed by 1 which increased total open position to 2

On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 2.5, which was 0.2 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 2.5, which was 0.2 higher 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 2.5, which was 0.2 higher than the previous day. The implied volatity was 23.64, the open interest changed by 0 which decreased total open position to 1

On 1 Dec GMRAIRPORT was trading at 107.64. The strike last trading price was 2.3, which was -3.72 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 2.3, which was -3.72 lower than the previous day. The implied volatity was 25.66, 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 6.02, which was 0 lower than the previous day. The implied volatity was 2.73, 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 6.02, which was 0 lower than the previous day. The implied volatity was 2.81, 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