GMRAIRPORT

Gmr Airports Limited

103.52 -1.36 (-1.30%)

L: 102.65 H: 105.99

Back to Option Chain

Historical option data for GMRAIRPORT
16 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 80 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	103.52	21 ₹ 1,46,475	-4.02 -28039.50	-	0 0	0 0	1 6,975
12 Dec	104.34	21 ₹ 1,46,475	-4.02 -28039.50	-	0 0	0 0	1 6,975
11 Dec	98.16	21 ₹ 1,46,475	-4.02 -28039.50	-	0 0	0 0	1 6,975
10 Dec	98.54	21 ₹ 1,46,475	-4.02 -28039.50	-	0 0	0 0	1 6,975
9 Dec	100.41	21 ₹ 1,46,475	-4.02 -28039.50	-	0 0	0 0	0 0
8 Dec	98.71	21 ₹ 1,46,475	-4.02 -28039.50	-	1 6,975	0 0	1 6,975
4 Dec	103.06	25.02 ₹ 1,74,514.5	13.77 96045.75	-	0 0	0 0	0 0
3 Dec	105.35	25.02 ₹ 1,74,514.5	13.77 96045.75	-	0 0	0 0	0 0
1 Dec	107.64	25.02 ₹ 1,74,514.5	13.77 96045.75	-	0 0	0 0	0 0
25 Nov	104.21	25.02 ₹ 1,74,514.5	13.77 96045.75	-	1 6,975	0 0	0 0
21 Nov	104.05	11.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
20 Nov	103.27	11.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
19 Nov	102.92	11.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
18 Nov	103.72	11.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
14 Nov	95.67	11.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
13 Nov	95.49	11.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
7 Nov	95.66	11.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
6 Nov	94.45	11.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
4 Nov	95.16	11.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
31 Oct	93.97	11.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
14 Oct	88.84	11.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
13 Oct	89.85	11.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
8 Oct	87.59	11.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0

7 Oct	88.39	11.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
6 Oct	88.70	11.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
3 Oct	89.28	11.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0

For Gmr Airports Limited - strike price 80 expiring on 30DEC2025

Delta for 80 CE is -

Historical price for 80 CE is as follows

On 16 Dec GMRAIRPORT was trading at 103.52. The strike last trading price was 21, which was -4.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 21, which was -4.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 21, which was -4.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 21, which was -4.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 21, which was -4.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 21, which was -4.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 25.02, which was 13.77 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 25.02, which was 13.77 higher than the previous day. The implied volatity was -, 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 25.02, which was 13.77 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov GMRAIRPORT was trading at 104.21. The strike last trading price was 25.02, which was 13.77 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov GMRAIRPORT was trading at 104.05. The strike last trading price was 11.25, 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 Nov GMRAIRPORT was trading at 103.27. The strike last trading price was 11.25, 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 Nov GMRAIRPORT was trading at 102.92. The strike last trading price was 11.25, 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 Nov GMRAIRPORT was trading at 103.72. The strike last trading price was 11.25, 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 14 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 11.25, 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 13 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 11.25, 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 Nov GMRAIRPORT was trading at 95.66. The strike last trading price was 11.25, 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 Nov GMRAIRPORT was trading at 94.45. The strike last trading price was 11.25, 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 Nov GMRAIRPORT was trading at 95.16. The strike last trading price was 11.25, 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 31 Oct GMRAIRPORT was trading at 93.97. The strike last trading price was 11.25, 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 14 Oct GMRAIRPORT was trading at 88.84. The strike last trading price was 11.25, 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 13 Oct GMRAIRPORT was trading at 89.85. The strike last trading price was 11.25, 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 8 Oct GMRAIRPORT was trading at 87.59. The strike last trading price was 11.25, 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 Oct GMRAIRPORT was trading at 88.39. The strike last trading price was 11.25, 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 Oct GMRAIRPORT was trading at 88.70. The strike last trading price was 11.25, 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 Oct GMRAIRPORT was trading at 89.28. The strike last trading price was 11.25, 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 30DEC2025 80 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	103.52	0.05 ₹ 348.75	0 0.00	-	0 0	0 0	35 2,44,125
12 Dec	104.34	0.05 ₹ 348.75	0 0.00	-	0 0	0 0	35 2,44,125
11 Dec	98.16	0.05 ₹ 348.75	0 0.00	43.10	1 6,975	0 0	34 2,37,150
10 Dec	98.54	0.05 ₹ 348.75	0 0.00	42.48	4 27,900	-1 -6,975	34 2,37,150
9 Dec	100.41	0.05 ₹ 348.75	0.01 69.75	44.72	10 69,750	2 13,950	34 2,37,150
8 Dec	98.71	0.04 ₹ 279	-0.04 -279.00	39.11	21 1,46,475	2 13,950	33 2,30,175
4 Dec	103.06	0.09 ₹ 627.75	0.07 488.25	47.91	8 55,800	-2 -13,950	29 2,02,275
3 Dec	105.35	0.02 ₹ 139.5	0 0.00	41.60	1 6,975	0 0	32 2,23,200
1 Dec	107.64	0.02 ₹ 139.5	-0.97 -6765.75	42.56	18 1,25,550	8 55,800	32 2,23,200
25 Nov	104.21	0.99 ₹ 6,905.25	0.95 6626.25	-	0 0	0 0	0 0
21 Nov	104.05	0.99 ₹ 6,905.25	0.95 6626.25	66.51	3 20,925	0 0	24 1,67,400
20 Nov	103.27	0.05 ₹ 348.75	-0.02 -139.50	36.20	4 27,900	0 0	24 1,67,400
19 Nov	102.92	0.07 ₹ 488.25	0 0.00	37.03	7 48,825	4 27,900	23 1,60,425
18 Nov	103.72	0.07 ₹ 488.25	-0.08 -558.00	37.86	28 1,95,300	3 20,925	19 1,32,525
14 Nov	95.67	0.15 ₹ 1,046.25	-0.05 -348.75	30.54	8 55,800	0 0	16 1,11,600
13 Nov	95.49	0.2 ₹ 1,395	-0.07 -488.25	31.84	1 6,975	0 0	17 1,18,575
7 Nov	95.66	0.27 ₹ 1,883.25	-0.07 -488.25	32.46	1 6,975	0 0	18 1,25,550
6 Nov	94.45	0.34 ₹ 2,371.5	-0.56 -3906.00	32.05	26 1,81,350	-10 -69,750	19 1,32,525
4 Nov	95.16	0.34 ₹ 2,371.5	-0.01 -69.75	32.59	37 2,58,075	17 1,18,575	29 2,02,275
31 Oct	93.97	0.35 ₹ 2,441.25	-2.5 -17437.50	-	12 83,700	10 69,750	10 69,750
14 Oct	88.84	2.85 ₹ 19,878.75	0 0.00	-	0 0	0 0	0 0
13 Oct	89.85	2.85 ₹ 19,878.75	0 0.00	9.09	0 0	0 0	0 0
8 Oct	87.59	2.85 ₹ 19,878.75	0 0.00	7.44	0 0	0 0	0 0
7 Oct	88.39	2.85 ₹ 19,878.75	0 0.00	-	0 0	0 0	0 0
6 Oct	88.70	2.85 ₹ 19,878.75	0 0.00	-	0 0	0 0	0 0
3 Oct	89.28	0 ₹ 0	0 0.00	8.55	0 0	0 0	0 0

For Gmr Airports Limited - strike price 80 expiring on 30DEC2025

Delta for 80 PE is -

Historical price for 80 PE is as follows

On 16 Dec GMRAIRPORT was trading at 103.52. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 43.10, the open interest changed by 0 which decreased total open position to 34

On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 42.48, the open interest changed by -1 which decreased total open position to 34

On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 0.05, which was 0.01 higher than the previous day. The implied volatity was 44.72, the open interest changed by 2 which increased total open position to 34

On 8 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 0.04, which was -0.04 lower than the previous day. The implied volatity was 39.11, the open interest changed by 2 which increased total open position to 33

On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 0.09, which was 0.07 higher than the previous day. The implied volatity was 47.91, the open interest changed by -2 which decreased total open position to 29

On 3 Dec GMRAIRPORT was trading at 105.35. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 41.60, the open interest changed by 0 which decreased total open position to 32

On 1 Dec GMRAIRPORT was trading at 107.64. The strike last trading price was 0.02, which was -0.97 lower than the previous day. The implied volatity was 42.56, the open interest changed by 8 which increased total open position to 32

On 25 Nov GMRAIRPORT was trading at 104.21. The strike last trading price was 0.99, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov GMRAIRPORT was trading at 104.05. The strike last trading price was 0.99, which was 0.95 higher than the previous day. The implied volatity was 66.51, the open interest changed by 0 which decreased total open position to 24

On 20 Nov GMRAIRPORT was trading at 103.27. The strike last trading price was 0.05, which was -0.02 lower than the previous day. The implied volatity was 36.20, the open interest changed by 0 which decreased total open position to 24

On 19 Nov GMRAIRPORT was trading at 102.92. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 37.03, the open interest changed by 4 which increased total open position to 23

On 18 Nov GMRAIRPORT was trading at 103.72. The strike last trading price was 0.07, which was -0.08 lower than the previous day. The implied volatity was 37.86, the open interest changed by 3 which increased total open position to 19

On 14 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 30.54, the open interest changed by 0 which decreased total open position to 16

On 13 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 0.2, which was -0.07 lower than the previous day. The implied volatity was 31.84, the open interest changed by 0 which decreased total open position to 17

On 7 Nov GMRAIRPORT was trading at 95.66. The strike last trading price was 0.27, which was -0.07 lower than the previous day. The implied volatity was 32.46, the open interest changed by 0 which decreased total open position to 18

On 6 Nov GMRAIRPORT was trading at 94.45. The strike last trading price was 0.34, which was -0.56 lower than the previous day. The implied volatity was 32.05, the open interest changed by -10 which decreased total open position to 19

On 4 Nov GMRAIRPORT was trading at 95.16. The strike last trading price was 0.34, which was -0.01 lower than the previous day. The implied volatity was 32.59, the open interest changed by 17 which increased total open position to 29

On 31 Oct GMRAIRPORT was trading at 93.97. The strike last trading price was 0.35, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

On 14 Oct GMRAIRPORT was trading at 88.84. The strike last trading price was 2.85, 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 13 Oct GMRAIRPORT was trading at 89.85. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was 9.09, the open interest changed by 0 which decreased total open position to 0

On 8 Oct GMRAIRPORT was trading at 87.59. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was 7.44, the open interest changed by 0 which decreased total open position to 0

On 7 Oct GMRAIRPORT was trading at 88.39. The strike last trading price was 2.85, 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 Oct GMRAIRPORT was trading at 88.70. The strike last trading price was 2.85, 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 Oct GMRAIRPORT was trading at 89.28. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.55, 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