GMRAIRPORT

Gmr Airports Limited

100.95 -2.57 (-2.48%)

L: 100.4 H: 104

Back to Option Chain

Historical option data for GMRAIRPORT
17 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 82 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	100.95	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
16 Dec	103.52	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
12 Dec	104.34	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
11 Dec	98.16	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
10 Dec	98.54	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
9 Dec	100.41	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
8 Dec	98.71	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
4 Dec	103.06	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
3 Dec	105.35	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0

2 Dec	106.63	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
1 Dec	107.64	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
25 Nov	104.21	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
21 Nov	104.05	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
20 Nov	103.27	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
19 Nov	102.92	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
18 Nov	103.72	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
14 Nov	95.67	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
13 Nov	95.49	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
12 Nov	95.50	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
7 Nov	95.66	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
6 Nov	94.45	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
4 Nov	95.16	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
31 Oct	93.97	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
17 Oct	90.15	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
16 Oct	90.87	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
15 Oct	90.02	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
14 Oct	88.84	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
13 Oct	89.85	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
10 Oct	90.35	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
9 Oct	90.71	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
8 Oct	87.59	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
7 Oct	88.39	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
6 Oct	88.70	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0
3 Oct	89.28	10 ₹ 69,750	0 0.00	-	0 0	0 0	0 0

For Gmr Airports Limited - strike price 82 expiring on 30DEC2025

Delta for 82 CE is -

Historical price for 82 CE is as follows

On 17 Dec GMRAIRPORT was trading at 100.95. The strike last trading price was 10, 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 Dec GMRAIRPORT was trading at 103.52. The strike last trading price was 10, 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 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 10, 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 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 10, 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 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 10, 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 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 10, 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 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 10, 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 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 10, 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 Dec GMRAIRPORT was trading at 105.35. The strike last trading price was 10, 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 Dec GMRAIRPORT was trading at 106.63. The strike last trading price was 10, 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 Dec GMRAIRPORT was trading at 107.64. The strike last trading price was 10, 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 Nov GMRAIRPORT was trading at 104.21. The strike last trading price was 10, 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 21 Nov GMRAIRPORT was trading at 104.05. The strike last trading price was 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 12 Nov GMRAIRPORT was trading at 95.50. The strike last trading price was 10, 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 10, 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 10, 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 10, 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 10, 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 Oct GMRAIRPORT was trading at 90.15. The strike last trading price was 10, 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 Oct GMRAIRPORT was trading at 90.87. The strike last trading price was 10, 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 15 Oct GMRAIRPORT was trading at 90.02. The strike last trading price was 10, 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 10, 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 10, 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 Oct GMRAIRPORT was trading at 90.35. The strike last trading price was 10, 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 Oct GMRAIRPORT was trading at 90.71. The strike last trading price was 10, 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 10, 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 10, 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 10, 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 10, 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 82 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	100.95	0.08 ₹ 558	0 0.00	-	0 0	0 0	14 97,650
16 Dec	103.52	0.08 ₹ 558	0 0.00	-	0 0	0 0	14 97,650
12 Dec	104.34	0.08 ₹ 558	0 0.00	53.76	2 13,950	0 0	12 83,700
11 Dec	98.16	0.08 ₹ 558	0 0.00	-	0 0	0 0	12 83,700
10 Dec	98.54	0.08 ₹ 558	0 0.00	-	0 0	0 0	12 83,700
9 Dec	100.41	0.08 ₹ 558	0 0.00	-	0 0	1 6,975	0 0
8 Dec	98.71	0.08 ₹ 558	0 0.00	39.33	1 6,975	0 0	11 76,725
4 Dec	103.06	0.08 ₹ 558	0.06 418.50	-	0 0	4 27,900	0 0
3 Dec	105.35	0.08 ₹ 558	0.06 418.50	45.76	15 1,04,625	1 6,975	8 55,800
2 Dec	106.63	0.02 ₹ 139.5	0 0.00	39.26	1 6,975	0 0	6 41,850
1 Dec	107.64	0.02 ₹ 139.5	-0.07 -488.25	39.41	3 20,925	1 6,975	5 34,875
25 Nov	104.21	0.09 ₹ 627.75	-0.25 -1743.75	-	0 0	0 0	0 0
21 Nov	104.05	0.09 ₹ 627.75	-0.25 -1743.75	-	0 0	1 6,975	0 0
20 Nov	103.27	0.09 ₹ 627.75	-0.25 -1743.75	36.54	1 6,975	0 0	3 20,925
19 Nov	102.92	0.34 ₹ 2,371.5	-0.09 -627.75	-	0 0	0 0	0 0
18 Nov	103.72	0.34 ₹ 2,371.5	-0.09 -627.75	-	0 0	0 0	0 0
14 Nov	95.67	0.34 ₹ 2,371.5	-0.09 -627.75	-	0 0	0 0	0 0
13 Nov	95.49	0.34 ₹ 2,371.5	-0.09 -627.75	-	0 0	0 0	0 0
12 Nov	95.50	0.34 ₹ 2,371.5	-0.09 -627.75	31.36	2 13,950	1 6,975	4 27,900
7 Nov	95.66	0.43 ₹ 2,999.25	-0.07 -488.25	-	0 0	-11 -76,725	0 0
6 Nov	94.45	0.43 ₹ 2,999.25	-0.07 -488.25	30.29	30 2,09,250	-11 -76,725	3 20,925
4 Nov	95.16	0.5 ₹ 3,487.5	-3.05 -21273.75	32.16	14 97,650	9 62,775	9 62,775
31 Oct	93.97	3.55 ₹ 24,761.25	0 0.00	-	0 0	0 0	0 0
17 Oct	90.15	3.55 ₹ 24,761.25	0 0.00	-	0 0	0 0	0 0
16 Oct	90.87	3.55 ₹ 24,761.25	0 0.00	-	0 0	0 0	0 0
15 Oct	90.02	3.55 ₹ 24,761.25	0 0.00	-	0 0	0 0	0 0
14 Oct	88.84	3.55 ₹ 24,761.25	0 0.00	6.91	0 0	0 0	0 0
13 Oct	89.85	3.55 ₹ 24,761.25	0 0.00	-	0 0	0 0	0 0
10 Oct	90.35	3.55 ₹ 24,761.25	0 0.00	-	0 0	0 0	0 0
9 Oct	90.71	3.55 ₹ 24,761.25	0 0.00	-	0 0	0 0	0 0
8 Oct	87.59	3.55 ₹ 24,761.25	0 0.00	5.82	0 0	0 0	0 0
7 Oct	88.39	3.55 ₹ 24,761.25	0 0.00	6.51	0 0	0 0	0 0
6 Oct	88.70	3.55 ₹ 24,761.25	0 0.00	-	0 0	0 0	0 0
3 Oct	89.28	0 ₹ 0	0 0.00	7.15	0 0	0 0	0 0

For Gmr Airports Limited - strike price 82 expiring on 30DEC2025

Delta for 82 PE is -

Historical price for 82 PE is as follows

On 17 Dec GMRAIRPORT was trading at 100.95. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 16 Dec GMRAIRPORT was trading at 103.52. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 53.76, the open interest changed by 0 which decreased total open position to 12

On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 39.33, the open interest changed by 0 which decreased total open position to 11

On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 0.08, which was 0.06 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Dec GMRAIRPORT was trading at 105.35. The strike last trading price was 0.08, which was 0.06 higher than the previous day. The implied volatity was 45.76, the open interest changed by 1 which increased total open position to 8

On 2 Dec GMRAIRPORT was trading at 106.63. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 39.26, the open interest changed by 0 which decreased total open position to 6

On 1 Dec GMRAIRPORT was trading at 107.64. The strike last trading price was 0.02, which was -0.07 lower than the previous day. The implied volatity was 39.41, the open interest changed by 1 which increased total open position to 5

On 25 Nov GMRAIRPORT was trading at 104.21. The strike last trading price was 0.09, which was -0.25 lower 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 0.09, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov GMRAIRPORT was trading at 103.27. The strike last trading price was 0.09, which was -0.25 lower than the previous day. The implied volatity was 36.54, the open interest changed by 0 which decreased total open position to 3

On 19 Nov GMRAIRPORT was trading at 102.92. The strike last trading price was 0.34, which was -0.09 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 0.34, which was -0.09 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 0.34, which was -0.09 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 0.34, which was -0.09 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 0.34, which was -0.09 lower than the previous day. The implied volatity was 31.36, the open interest changed by 1 which increased total open position to 4

On 7 Nov GMRAIRPORT was trading at 95.66. The strike last trading price was 0.43, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0

On 6 Nov GMRAIRPORT was trading at 94.45. The strike last trading price was 0.43, which was -0.07 lower than the previous day. The implied volatity was 30.29, the open interest changed by -11 which decreased total open position to 3

On 4 Nov GMRAIRPORT was trading at 95.16. The strike last trading price was 0.5, which was -3.05 lower than the previous day. The implied volatity was 32.16, the open interest changed by 9 which increased total open position to 9

On 31 Oct GMRAIRPORT was trading at 93.97. The strike last trading price was 3.55, 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 Oct GMRAIRPORT was trading at 90.15. The strike last trading price was 3.55, 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 Oct GMRAIRPORT was trading at 90.87. The strike last trading price was 3.55, 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 15 Oct GMRAIRPORT was trading at 90.02. The strike last trading price was 3.55, 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 3.55, which was 0 lower than the previous day. The implied volatity was 6.91, 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 3.55, 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 Oct GMRAIRPORT was trading at 90.35. The strike last trading price was 3.55, 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 Oct GMRAIRPORT was trading at 90.71. The strike last trading price was 3.55, 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 3.55, which was 0 lower than the previous day. The implied volatity was 5.82, 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 3.55, which was 0 lower than the previous day. The implied volatity was 6.51, 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 3.55, 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 7.15, 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