GMRAIRPORT
Gmr Airports Limited
Historical option data for GMRAIRPORT
02 Apr 2026 04:13 PM IST
| GMRAIRPORT 28-Apr-2026 (24d) 116 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 88.87 | 0.03 | -0.55 | - | 0 | 0 | 2 | |||||||||
| 1 Apr | 89.29 | 0.03 | -0.55 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 84.75 | 0.03 | -0.55 | 44.84 | 1 | 0 | 3 | |||||||||
| 27 Mar | 89.09 | 0.58 | 0.18 | - | 0 | 0 | 3 | |||||||||
| 25 Mar | 90.06 | 0.58 | 0.18 | - | 0 | 0 | 3 | |||||||||
| 24 Mar | 89.02 | 0.58 | 0.18 | - | 0 | 0 | 3 | |||||||||
| 23 Mar | 84.77 | 0.58 | 0.18 | - | 0 | 0 | 3 | |||||||||
| 20 Mar | 90.56 | 0.58 | 0.18 | - | 0 | 0 | 3 | |||||||||
| 19 Mar | 88.45 | 0.58 | 0.18 | - | 0 | 0 | 3 | |||||||||
| 18 Mar | 92.02 | 0.58 | 0.18 | - | 0 | 0 | 3 | |||||||||
| 17 Mar | 90.30 | 0.58 | 0.18 | - | 0 | 0 | 3 | |||||||||
| 16 Mar | 90.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 89.26 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 93.29 | 0.58 | 0.18 | - | 0 | 0 | 3 | |||||||||
| 11 Mar | 93.79 | 0.58 | 0.18 | - | 0 | 0 | 3 | |||||||||
| 10 Mar | 95.53 | 0.58 | 0.18 | 36.12 | 1 | 0 | 3 | |||||||||
| 9 Mar | 92.07 | 0.4 | -0.4 | 38.85 | 18 | -8 | 9 | |||||||||
| 6 Mar | 95.06 | 0.8 | 0.34 | 39.16 | 1 | 0 | 16 | |||||||||
| 5 Mar | 97.98 | 0.46 | -0.04 | 28.86 | 6 | 0 | 16 | |||||||||
| 4 Mar | 95.20 | 0.5 | -3.55 | 33.69 | 10 | 0 | 16 | |||||||||
| 2 Mar | 96.49 | 4.05 | 2.91 | - | 0 | 0 | 16 | |||||||||
| 27 Feb | 100.63 | 4.05 | 2.91 | - | 0 | 0 | 16 | |||||||||
| 26 Feb | 102.26 | 4.05 | 2.91 | - | 0 | 0 | 16 | |||||||||
| 25 Feb | 102.27 | 4.05 | 2.91 | - | 16 | 0 | 16 | |||||||||
For Gmr Airports Limited - strike price 116 expiring on 28APR2026
Delta for 116 CE is -
Historical price for 116 CE is as follows
On 2 Apr GMRAIRPORT was trading at 88.87. The strike last trading price was 0.03, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr GMRAIRPORT was trading at 89.29. The strike last trading price was 0.03, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar GMRAIRPORT was trading at 84.75. The strike last trading price was 0.03, which was -0.55 lower than the previous day. The implied volatity was 44.84, the open interest changed by 0 which decreased total open position to 3
On 27 Mar GMRAIRPORT was trading at 89.09. The strike last trading price was 0.58, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar GMRAIRPORT was trading at 90.06. The strike last trading price was 0.58, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar GMRAIRPORT was trading at 89.02. The strike last trading price was 0.58, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar GMRAIRPORT was trading at 84.77. The strike last trading price was 0.58, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar GMRAIRPORT was trading at 90.56. The strike last trading price was 0.58, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar GMRAIRPORT was trading at 88.45. The strike last trading price was 0.58, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar GMRAIRPORT was trading at 92.02. The strike last trading price was 0.58, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar GMRAIRPORT was trading at 90.30. The strike last trading price was 0.58, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar GMRAIRPORT was trading at 90.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar GMRAIRPORT was trading at 89.26. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 0.58, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 0.58, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 0.58, which was 0.18 higher than the previous day. The implied volatity was 36.12, the open interest changed by 0 which decreased total open position to 3
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 38.85, the open interest changed by -8 which decreased total open position to 9
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 0.8, which was 0.34 higher than the previous day. The implied volatity was 39.16, the open interest changed by 0 which decreased total open position to 16
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 0.46, which was -0.04 lower than the previous day. The implied volatity was 28.86, the open interest changed by 0 which decreased total open position to 16
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 0.5, which was -3.55 lower than the previous day. The implied volatity was 33.69, the open interest changed by 0 which decreased total open position to 16
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 4.05, which was 2.91 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 4.05, which was 2.91 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 4.05, which was 2.91 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 4.05, which was 2.91 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
| GMRAIRPORT 28-Apr-2026 (24d) 116 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 88.87 | 28.8 | 1.4 | - | 0 | 0 | 6 |
| 1 Apr | 89.29 | 28.8 | 1.4 | - | 0 | 0 | 6 |
| 30 Mar | 84.75 | 28.8 | 1.4 | 50.78 | 5 | 4 | 5 |
| 27 Mar | 89.09 | 27.4 | 4.68 | 77.56 | 1 | 0 | 0 |
| 25 Mar | 90.06 | 22.72 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 89.02 | 22.72 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 84.77 | 22.72 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 90.56 | 22.72 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 88.45 | 22.72 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 92.02 | 22.72 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 90.30 | 22.72 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 90.50 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 89.26 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 93.29 | 22.72 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 93.79 | 22.72 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 95.53 | 22.72 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 92.07 | 22.72 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 95.06 | 22.72 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 97.98 | 22.72 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 95.20 | 22.72 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 96.49 | 22.72 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 100.63 | 22.72 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 102.26 | 22.72 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 102.27 | 22.72 | 0 | - | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 116 expiring on 28APR2026
Delta for 116 PE is -
Historical price for 116 PE is as follows
On 2 Apr GMRAIRPORT was trading at 88.87. The strike last trading price was 28.8, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Apr GMRAIRPORT was trading at 89.29. The strike last trading price was 28.8, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Mar GMRAIRPORT was trading at 84.75. The strike last trading price was 28.8, which was 1.4 higher than the previous day. The implied volatity was 50.78, the open interest changed by 4 which increased total open position to 5
On 27 Mar GMRAIRPORT was trading at 89.09. The strike last trading price was 27.4, which was 4.68 higher than the previous day. The implied volatity was 77.56, the open interest changed by 0 which decreased total open position to 0
On 25 Mar GMRAIRPORT was trading at 90.06. The strike last trading price was 22.72, 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 24 Mar GMRAIRPORT was trading at 89.02. The strike last trading price was 22.72, 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 Mar GMRAIRPORT was trading at 84.77. The strike last trading price was 22.72, 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 20 Mar GMRAIRPORT was trading at 90.56. The strike last trading price was 22.72, 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 19 Mar GMRAIRPORT was trading at 88.45. The strike last trading price was 22.72, 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 18 Mar GMRAIRPORT was trading at 92.02. The strike last trading price was 22.72, 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 17 Mar GMRAIRPORT was trading at 90.30. The strike last trading price was 22.72, 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 16 Mar GMRAIRPORT was trading at 90.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar GMRAIRPORT was trading at 89.26. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 22.72, 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 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 22.72, 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 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 22.72, 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 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 22.72, 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 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 22.72, 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 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 22.72, 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 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 22.72, 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 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 22.72, 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 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 22.72, 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 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 22.72, 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 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 22.72, 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
