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 89 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	103.52	14.96 ₹ 1,04,346	5.1 35572.50	-	0 0	0 0	4 27,900
15 Dec	104.88	14.96 ₹ 1,04,346	5.1 35572.50	-	0 0	0 0	0 0
12 Dec	104.34	14.96 ₹ 1,04,346	5.1 35572.50	-	4 27,900	0 0	4 27,900
11 Dec	98.16	9.86 ₹ 68,773.5	1.96 13671.00	-	0 0	0 0	4 27,900
10 Dec	98.54	9.86 ₹ 68,773.5	1.96 13671.00	-	0 0	0 0	4 27,900
9 Dec	100.41	9.86 ₹ 68,773.5	1.96 13671.00	-	0 0	1 6,975	0 0
8 Dec	98.71	9.86 ₹ 68,773.5	1.96 13671.00	-	7 48,825	0 0	3 20,925
5 Dec	103.51	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
4 Dec	103.06	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
3 Dec	105.35	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
2 Dec	106.63	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
1 Dec	107.64	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
28 Nov	108.35	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
27 Nov	106.69	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
26 Nov	106.76	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
25 Nov	104.21	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
24 Nov	103.76	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
21 Nov	104.05	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
20 Nov	103.27	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0

19 Nov	102.92	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
18 Nov	103.72	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
17 Nov	97.68	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
14 Nov	95.67	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
13 Nov	95.49	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
12 Nov	95.50	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
11 Nov	95.49	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
10 Nov	95.65	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
7 Nov	95.66	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
6 Nov	94.45	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
4 Nov	95.16	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
3 Nov	93.50	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	0 0	0 0
31 Oct	93.97	7.9 ₹ 55,102.5	0.9 6277.50	-	0 0	1 6,975	0 0
30 Oct	94.47	7.9 ₹ 55,102.5	0.9 6277.50	20.64	3 20,925	0 0	2 13,950
29 Oct	92.97	7 ₹ 48,825	-1.05 -7323.75	21.03	2 13,950	1 6,975	1 6,975

For Gmr Airports Limited - strike price 89 expiring on 30DEC2025

Delta for 89 CE is -

Historical price for 89 CE is as follows

On 16 Dec GMRAIRPORT was trading at 103.52. The strike last trading price was 14.96, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec GMRAIRPORT was trading at 104.88. The strike last trading price was 14.96, which was 5.1 higher 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 14.96, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 9.86, which was 1.96 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 9.86, which was 1.96 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 9.86, which was 1.96 higher 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 9.86, which was 1.96 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 7.9, which was 0.9 higher 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 7.9, which was 0.9 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 7.9, which was 0.9 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 7.9, which was 0.9 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 7.9, which was 0.9 higher 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 7.9, which was 0.9 higher 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 7.9, which was 0.9 higher 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 7.9, which was 0.9 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 7.9, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov GMRAIRPORT was trading at 103.76. The strike last trading price was 7.9, which was 0.9 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 7.9, which was 0.9 higher 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 7.9, which was 0.9 higher 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 7.9, which was 0.9 higher 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 7.9, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov GMRAIRPORT was trading at 97.68. The strike last trading price was 7.9, which was 0.9 higher 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 7.9, which was 0.9 higher 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 7.9, which was 0.9 higher 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 7.9, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 7.9, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov GMRAIRPORT was trading at 95.65. The strike last trading price was 7.9, which was 0.9 higher 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 7.9, which was 0.9 higher 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 7.9, which was 0.9 higher 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 7.9, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov GMRAIRPORT was trading at 93.50. The strike last trading price was 7.9, which was 0.9 higher 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 7.9, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct GMRAIRPORT was trading at 94.47. The strike last trading price was 7.9, which was 0.9 higher than the previous day. The implied volatity was 20.64, the open interest changed by 0 which decreased total open position to 2

On 29 Oct GMRAIRPORT was trading at 92.97. The strike last trading price was 7, which was -1.05 lower than the previous day. The implied volatity was 21.03, the open interest changed by 1 which increased total open position to 1

GMRAIRPORT 30DEC2025 89 PE
Delta: -0.02 Vega: 0.01 Theta: -0.01 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	103.52	0.04 ₹ 279	-0.02 -139.50	36.44	13 90,675	3 20,925	98 6,83,550
15 Dec	104.88	0.06 ₹ 418.5	0 0.00	40.67	61 4,25,475	-25 -1,74,375	95 6,62,625
12 Dec	104.34	0.07 ₹ 488.25	-0.07 -488.25	36.99	114 7,95,150	45 3,13,875	113 7,88,175
11 Dec	98.16	0.14 ₹ 976.5	0 0.00	27.93	21 1,46,475	1 6,975	68 4,74,300
10 Dec	98.54	0.13 ₹ 906.75	-0.07 -488.25	-	0 0	0 0	67 4,67,325
9 Dec	100.41	0.13 ₹ 906.75	-0.07 -488.25	31.16	53 3,69,675	-4 -27,900	67 4,67,325
8 Dec	98.71	0.22 ₹ 1,534.5	0.15 1046.25	29.65	94 6,55,650	9 62,775	74 5,16,150
5 Dec	103.51	0.07 ₹ 488.25	0 0.00	-	0 0	0 0	0 0
4 Dec	103.06	0.07 ₹ 488.25	0 0.00	-	0 0	0 0	0 0
3 Dec	105.35	0.07 ₹ 488.25	0 0.00	-	0 0	0 0	0 0
2 Dec	106.63	0.07 ₹ 488.25	0 0.00	-	0 0	-2 -13,950	0 0
1 Dec	107.64	0.07 ₹ 488.25	0 0.00	-	2 13,950	0 0	67 4,67,325
28 Nov	108.35	0.07 ₹ 488.25	-0.01 -69.75	-	0 0	-2 -13,950	0 0
27 Nov	106.69	0.07 ₹ 488.25	-0.01 -69.75	31.10	6 41,850	-2 -13,950	67 4,67,325
26 Nov	106.76	0.08 ₹ 558	-0.11 -767.25	31.47	3 20,925	0 0	69 4,81,275
25 Nov	104.21	0.19 ₹ 1,325.25	0 0.00	32.98	1 6,975	0 0	69 4,81,275
24 Nov	103.76	0.19 ₹ 1,325.25	-0.01 -69.75	-	0 0	0 0	0 0
21 Nov	104.05	0.19 ₹ 1,325.25	-0.01 -69.75	30.50	6 41,850	0 0	69 4,81,275
20 Nov	103.27	0.2 ₹ 1,395	-0.02 -139.50	29.26	2 13,950	0 0	69 4,81,275
19 Nov	102.92	0.22 ₹ 1,534.5	0.02 139.50	29.13	6 41,850	-2 -13,950	70 4,88,250
18 Nov	103.72	0.2 ₹ 1,395	-0.6 -4185.00	29.89	20 1,39,500	1 6,975	73 5,09,175
17 Nov	97.68	0.82 ₹ 5,719.5	-0.22 -1534.50	-	0 0	3 20,925	0 0
14 Nov	95.67	0.82 ₹ 5,719.5	-0.22 -1534.50	25.77	8 55,800	0 0	69 4,81,275
13 Nov	95.49	1.04 ₹ 7,254	-0.16 -1116.00	-	0 0	0 0	0 0
12 Nov	95.50	1.04 ₹ 7,254	-0.16 -1116.00	27.16	3 20,925	-1 -6,975	68 4,74,300
11 Nov	95.49	1.2 ₹ 8,370	0 0.00	29.39	1 6,975	0 0	70 4,88,250
10 Nov	95.65	1.2 ₹ 8,370	-0.05 -348.75	-	0 0	-1 -6,975	0 0
7 Nov	95.66	1.2 ₹ 8,370	-0.05 -348.75	28.59	1 6,975	0 0	71 4,95,225
6 Nov	94.45	1.25 ₹ 8,718.75	-0.27 -1883.25	26.24	1 6,975	0 0	70 4,88,250
4 Nov	95.16	1.52 ₹ 10,602	0.27 1883.25	-	0 0	1 6,975	0 0
3 Nov	93.50	1.52 ₹ 10,602	0.27 1883.25	26.49	1 6,975	0 0	69 4,81,275
31 Oct	93.97	1.25 ₹ 8,718.75	-0.25 -1743.75	-	2 13,950	1 6,975	68 4,74,300
30 Oct	94.47	1.5 ₹ 10,462.5	-1.95 -13601.25	27.85	67 4,67,325	66 4,60,350	66 4,60,350
29 Oct	92.97	3.45 ₹ 24,063.75	0 0.00	5.24	0 0	0 0	0 0

For Gmr Airports Limited - strike price 89 expiring on 30DEC2025

Delta for 89 PE is -0.02

Historical price for 89 PE is as follows

On 16 Dec GMRAIRPORT was trading at 103.52. The strike last trading price was 0.04, which was -0.02 lower than the previous day. The implied volatity was 36.44, the open interest changed by 3 which increased total open position to 98

On 15 Dec GMRAIRPORT was trading at 104.88. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 40.67, the open interest changed by -25 which decreased total open position to 95

On 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 0.07, which was -0.07 lower than the previous day. The implied volatity was 36.99, the open interest changed by 45 which increased total open position to 113

On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 0.14, which was 0 lower than the previous day. The implied volatity was 27.93, the open interest changed by 1 which increased total open position to 68

On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 0.13, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 0.13, which was -0.07 lower than the previous day. The implied volatity was 31.16, the open interest changed by -4 which decreased total open position to 67

On 8 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 0.22, which was 0.15 higher than the previous day. The implied volatity was 29.65, the open interest changed by 9 which increased total open position to 74

On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 0.07, 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 0.07, 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 0.07, 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 0.07, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 1 Dec GMRAIRPORT was trading at 107.64. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 28 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 0.07, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 27 Nov GMRAIRPORT was trading at 106.69. The strike last trading price was 0.07, which was -0.01 lower than the previous day. The implied volatity was 31.10, the open interest changed by -2 which decreased total open position to 67

On 26 Nov GMRAIRPORT was trading at 106.76. The strike last trading price was 0.08, which was -0.11 lower than the previous day. The implied volatity was 31.47, the open interest changed by 0 which decreased total open position to 69

On 25 Nov GMRAIRPORT was trading at 104.21. The strike last trading price was 0.19, which was 0 lower than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 69

On 24 Nov GMRAIRPORT was trading at 103.76. The strike last trading price was 0.19, which was -0.01 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 0.19, which was -0.01 lower than the previous day. The implied volatity was 30.50, the open interest changed by 0 which decreased total open position to 69

On 20 Nov GMRAIRPORT was trading at 103.27. The strike last trading price was 0.2, which was -0.02 lower than the previous day. The implied volatity was 29.26, the open interest changed by 0 which decreased total open position to 69

On 19 Nov GMRAIRPORT was trading at 102.92. The strike last trading price was 0.22, which was 0.02 higher than the previous day. The implied volatity was 29.13, the open interest changed by -2 which decreased total open position to 70

On 18 Nov GMRAIRPORT was trading at 103.72. The strike last trading price was 0.2, which was -0.6 lower than the previous day. The implied volatity was 29.89, the open interest changed by 1 which increased total open position to 73

On 17 Nov GMRAIRPORT was trading at 97.68. The strike last trading price was 0.82, which was -0.22 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 14 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 0.82, which was -0.22 lower than the previous day. The implied volatity was 25.77, the open interest changed by 0 which decreased total open position to 69

On 13 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 1.04, which was -0.16 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 1.04, which was -0.16 lower than the previous day. The implied volatity was 27.16, the open interest changed by -1 which decreased total open position to 68

On 11 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 29.39, the open interest changed by 0 which decreased total open position to 70

On 10 Nov GMRAIRPORT was trading at 95.65. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov GMRAIRPORT was trading at 95.66. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 28.59, the open interest changed by 0 which decreased total open position to 71

On 6 Nov GMRAIRPORT was trading at 94.45. The strike last trading price was 1.25, which was -0.27 lower than the previous day. The implied volatity was 26.24, the open interest changed by 0 which decreased total open position to 70

On 4 Nov GMRAIRPORT was trading at 95.16. The strike last trading price was 1.52, which was 0.27 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov GMRAIRPORT was trading at 93.50. The strike last trading price was 1.52, which was 0.27 higher than the previous day. The implied volatity was 26.49, the open interest changed by 0 which decreased total open position to 69

On 31 Oct GMRAIRPORT was trading at 93.97. The strike last trading price was 1.25, 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 68

On 30 Oct GMRAIRPORT was trading at 94.47. The strike last trading price was 1.5, which was -1.95 lower than the previous day. The implied volatity was 27.85, the open interest changed by 66 which increased total open position to 66

On 29 Oct GMRAIRPORT was trading at 92.97. The strike last trading price was 3.45, which was 0 lower than the previous day. The implied volatity was 5.24, 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