Historical option data for GMRAIRPORT
22 Jun 2026 02:30 PM IST
| GMRAIRPORT 28-Jul-2026 (36d) 108 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0
Theta: -0.06
Gamma: 0.03816
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 108.35 | 4.53 | -0.47 (-9.40%) | 30.35 | 33 | 14 | 52 | |||||||||
| 19 Jun | 108.83 | 4.74 | -1.26 (-21.00%) | 29.34 | 10 | 3 | 38 | |||||||||
| 18 Jun | 110.55 | 6.02 | 1.02 (20.40%) | 29.58 | 20 | -5 | 35 | |||||||||
| 17 Jun | 109.32 | 5.3 | 0.3 (6.00%) | 29.35 | 18 | 9 | 40 | |||||||||
| 16 Jun | 107.51 | 4.5 | 0.5 (12.50%) | 30.21 | 32 | 16 | 31 | |||||||||
| 15 Jun | 106.66 | 4.22 | 1.22 (40.67%) | 31.03 | 16 | 4 | 14 | |||||||||
| 12 Jun | 103.65 | 2.65 | -0.35 (-11.67%) | - | 3 | 0 | 10 | |||||||||
| 11 Jun | 100.10 | 2.65 | -0.35 (-11.67%) | - | 3 | 0 | 10 | |||||||||
| 10 Jun | 100.92 | 2.65 | -0.35 (-11.67%) | 30.58 | 3 | 0 | 10 | |||||||||
| 9 Jun | 102.61 | 2.65 | 0.65 (32.50%) | 30.58 | 3 | 1 | 9 | |||||||||
| 8 Jun | 100.32 | 3 | 0 (0.00%) | - | 16 | 0 | 8 | |||||||||
| 5 Jun | 102.03 | 3 | 0 (0.00%) | - | 16 | 0 | 8 | |||||||||
| 4 Jun | 101.99 | 3 | 0 (0.00%) | - | 16 | 0 | 8 | |||||||||
| 3 Jun | 98.78 | 3 | 0 (0.00%) | 31.61 | 16 | 0 | 8 | |||||||||
| 2 Jun | 98.13 | 1.82 | -0.18 (-9.00%) | 31.61 | 16 | 6 | 8 | |||||||||
| 1 Jun | 97.06 | 1.61 | -1.39 (-46.33%) | 28.92 | 3 | 0 | 2 | |||||||||
| 29 May | 100.37 | 2.8 | -1.82 (-39.39%) | 32.25 | 2 | 1 | 1 | |||||||||
| 11 May | 98.93 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Gmr Airports Limited - strike price 108 expiring on 28JUL2026
Delta for 108 CE is 0.55
Historical price for 108 CE is as follows
On 22 Jun GMRAIRPORT was trading at 108.35. The strike last trading price was 4.53, which was -0.47 lower than the previous day. The implied volatity was 30.35, the open interest changed by 14 which increased total open position to 52
On 19 Jun GMRAIRPORT was trading at 108.83. The strike last trading price was 4.74, which was -1.26 lower than the previous day. The implied volatity was 29.34, the open interest changed by 3 which increased total open position to 38
On 18 Jun GMRAIRPORT was trading at 110.55. The strike last trading price was 6.02, which was 1.02 higher than the previous day. The implied volatity was 29.58, the open interest changed by -5 which decreased total open position to 35
On 17 Jun GMRAIRPORT was trading at 109.32. The strike last trading price was 5.3, which was 0.3 higher than the previous day. The implied volatity was 29.35, the open interest changed by 9 which increased total open position to 40
On 16 Jun GMRAIRPORT was trading at 107.51. The strike last trading price was 4.5, which was 0.5 higher than the previous day. The implied volatity was 30.21, the open interest changed by 16 which increased total open position to 31
On 15 Jun GMRAIRPORT was trading at 106.66. The strike last trading price was 4.22, which was 1.22 higher than the previous day. The implied volatity was 31.03, the open interest changed by 4 which increased total open position to 14
On 12 Jun GMRAIRPORT was trading at 103.65. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 11 Jun GMRAIRPORT was trading at 100.10. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Jun GMRAIRPORT was trading at 100.92. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 10
On 9 Jun GMRAIRPORT was trading at 102.61. The strike last trading price was 2.65, which was 0.65 higher than the previous day. The implied volatity was 30.58, the open interest changed by 1 which increased total open position to 9
On 8 Jun GMRAIRPORT was trading at 100.32. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Jun GMRAIRPORT was trading at 102.03. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 4 Jun GMRAIRPORT was trading at 101.99. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 3 Jun GMRAIRPORT was trading at 98.78. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 8
On 2 Jun GMRAIRPORT was trading at 98.13. The strike last trading price was 1.82, which was -0.18 lower than the previous day. The implied volatity was 31.61, the open interest changed by 6 which increased total open position to 8
On 1 Jun GMRAIRPORT was trading at 97.06. The strike last trading price was 1.61, which was -1.39 lower than the previous day. The implied volatity was 28.92, the open interest changed by 0 which decreased total open position to 2
On 29 May GMRAIRPORT was trading at 100.37. The strike last trading price was 2.8, which was -1.82 lower than the previous day. The implied volatity was 32.25, the open interest changed by 1 which increased total open position to 1
On 11 May GMRAIRPORT was trading at 98.93. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
| GMRAIRPORT 28-Jul-2026 (36d) 108 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0
Theta: -0.04
Gamma: 0.04121
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 108.35 | 3.46 | 0.04 (1.17%) | 28.13 | 39 | 18 | 41 |
| 19 Jun | 108.83 | 3.42 | 0.72 (26.67%) | 29.87 | 10 | -4 | 23 |
| 18 Jun | 110.55 | 2.7 | -0.7 (-20.59%) | 28.57 | 24 | 14 | 26 |
| 17 Jun | 109.32 | 3.4 | -0.7 (-17.07%) | 29.1 | 4 | 0 | 8 |
| 16 Jun | 107.51 | 4.1 | -0.31 (-7.03%) | 29.13 | 12 | 5 | 9 |
| 15 Jun | 106.66 | 4.41 | -2.99 (-40.41%) | 28.12 | 5 | 3 | 5 |
| 12 Jun | 103.65 | 7.4 | 7.4 | - | 2 | 0 | 2 |
| 11 Jun | 100.10 | 7.4 | 7.4 | - | 2 | 0 | 2 |
| 10 Jun | 100.92 | 7.4 | 7.4 | - | 2 | 0 | 2 |
| 9 Jun | 102.61 | 7.4 | 7.4 | - | 2 | 0 | 2 |
| 8 Jun | 100.32 | 7.4 | 7.4 | - | 2 | 0 | 2 |
| 5 Jun | 102.03 | 7.4 | -5.81 (-43.98%) | 26.6 | 2 | 2 | 2 |
| 4 Jun | 101.99 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 98.78 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 98.13 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 97.06 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 100.37 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 98.93 | 0 | 0 | - | 0 | 10 | 10 |
For Gmr Airports Limited - strike price 108 expiring on 28JUL2026
Delta for 108 PE is -0.45
Historical price for 108 PE is as follows
On 22 Jun GMRAIRPORT was trading at 108.35. The strike last trading price was 3.46, which was 0.04 higher than the previous day. The implied volatity was 28.13, the open interest changed by 18 which increased total open position to 41
On 19 Jun GMRAIRPORT was trading at 108.83. The strike last trading price was 3.42, which was 0.72 higher than the previous day. The implied volatity was 29.87, the open interest changed by -4 which decreased total open position to 23
On 18 Jun GMRAIRPORT was trading at 110.55. The strike last trading price was 2.7, which was -0.7 lower than the previous day. The implied volatity was 28.57, the open interest changed by 14 which increased total open position to 26
On 17 Jun GMRAIRPORT was trading at 109.32. The strike last trading price was 3.4, which was -0.7 lower than the previous day. The implied volatity was 29.1, the open interest changed by 0 which decreased total open position to 8
On 16 Jun GMRAIRPORT was trading at 107.51. The strike last trading price was 4.1, which was -0.31 lower than the previous day. The implied volatity was 29.13, the open interest changed by 5 which increased total open position to 9
On 15 Jun GMRAIRPORT was trading at 106.66. The strike last trading price was 4.41, which was -2.99 lower than the previous day. The implied volatity was 28.12, the open interest changed by 3 which increased total open position to 5
On 12 Jun GMRAIRPORT was trading at 103.65. The strike last trading price was 7.4, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Jun GMRAIRPORT was trading at 100.10. The strike last trading price was 7.4, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Jun GMRAIRPORT was trading at 100.92. The strike last trading price was 7.4, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jun GMRAIRPORT was trading at 102.61. The strike last trading price was 7.4, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jun GMRAIRPORT was trading at 100.32. The strike last trading price was 7.4, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jun GMRAIRPORT was trading at 102.03. The strike last trading price was 7.4, which was -5.81 lower than the previous day. The implied volatity was 26.6, the open interest changed by 2 which increased total open position to 2
On 4 Jun GMRAIRPORT was trading at 101.99. 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 3 Jun GMRAIRPORT was trading at 98.78. 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 2 Jun GMRAIRPORT was trading at 98.13. 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 1 Jun GMRAIRPORT was trading at 97.06. 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 May GMRAIRPORT was trading at 100.37. 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 11 May GMRAIRPORT was trading at 98.93. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
