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 90 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	100.95	11.05 ₹ 77,073.75	-3.32 -23157.00	-	2 13,950	0 0	46 3,20,850
16 Dec	103.52	14.37 ₹ 1,00,230.75	-0.63 -4394.25	64.68	5 34,875	0 0	46 3,20,850
15 Dec	104.88	15 ₹ 1,04,625	0.55 3836.25	-	3 20,925	0 0	43 2,99,925
12 Dec	104.34	14.45 ₹ 1,00,788.75	5.36 37386.00	-	60 4,18,500	-11 -76,725	43 2,99,925
11 Dec	98.16	9.09 ₹ 63,402.75	-0.07 -488.25	37.98	9 62,775	1 6,975	54 3,76,650
10 Dec	98.54	9.16 ₹ 63,891	-2.14 -14926.50	36.11	16 1,11,600	-9 -62,775	53 3,69,675
9 Dec	100.41	11.3 ₹ 78,817.5	2.12 14787.00	35.75	20 1,39,500	9 62,775	62 4,32,450
8 Dec	98.71	9.18 ₹ 64,030.5	-5.11 -35642.25	29.14	38 2,65,050	15 1,04,625	53 3,69,675
5 Dec	103.51	14.29 ₹ 99,672.75	-4.96 -34596.00	-	0 0	9 62,775	0 0
4 Dec	103.06	14.29 ₹ 99,672.75	-4.96 -34596.00	44.49	22 1,53,450	9 62,775	38 2,65,050
3 Dec	105.35	19.25 ₹ 1,34,268.75	1.54 10741.50	-	0 0	0 0	0 0
2 Dec	106.63	19.25 ₹ 1,34,268.75	1.54 10741.50	-	0 0	0 0	0 0
1 Dec	107.64	19.25 ₹ 1,34,268.75	1.54 10741.50	-	0 0	-2 -13,950	0 0
28 Nov	108.35	19.25 ₹ 1,34,268.75	1.54 10741.50	31.74	2 13,950	0 0	31 2,16,225
27 Nov	106.69	17.71 ₹ 1,23,527.25	2.26 15763.50	-	0 0	0 0	0 0
26 Nov	106.76	17.71 ₹ 1,23,527.25	2.26 15763.50	29.63	1 6,975	0 0	31 2,16,225
25 Nov	104.21	15.45 ₹ 1,07,763.75	-0.15 -1046.25	22.05	4 27,900	1 6,975	31 2,16,225
24 Nov	103.76	15.6 ₹ 1,08,810	1.89 13182.75	-	0 0	0 0	0 0
21 Nov	104.05	15.6 ₹ 1,08,810	1.89 13182.75	39.58	3 20,925	0 0	30 2,09,250
20 Nov	103.27	13.71 ₹ 95,627.25	4.26 29713.50	-	0 0	0 0	0 0
19 Nov	102.92	13.71 ₹ 95,627.25	4.26 29713.50	-	0 0	-11 -76,725	0 0
18 Nov	103.72	13.71 ₹ 95,627.25	4.26 29713.50	-	29 2,02,275	-11 -76,725	30 2,09,250
17 Nov	97.68	9.45 ₹ 65,913.75	1.66 11578.50	29.15	13 90,675	-4 -27,900	48 3,34,800
14 Nov	95.67	7.75 ₹ 54,056.25	-0.12 -837.00	26.24	42 2,92,950	8 55,800	51 3,55,725
13 Nov	95.49	7.87 ₹ 54,893.25	0.65 4533.75	27.77	5 34,875	2 13,950	43 2,99,925
12 Nov	95.50	7.22 ₹ 50,359.5	-0.43 -2999.25	22.27	3 20,925	-2 -13,950	42 2,92,950
11 Nov	95.49	7.65 ₹ 53,358.75	-0.6 -4185.00	-	0 0	1 6,975	0 0
10 Nov	95.65	7.65 ₹ 53,358.75	-0.6 -4185.00	24.21	1 6,975	0 0	43 2,99,925
7 Nov	95.66	8.25 ₹ 57,543.75	0.75 5231.25	26.85	3 20,925	0 0	42 2,92,950
6 Nov	94.45	7.5 ₹ 52,312.5	0.14 976.50	28.67	3 20,925	-2 -13,950	41 2,85,975
4 Nov	95.16	7.36 ₹ 51,336	-0.34 -2371.50	21.38	4 27,900	3 20,925	42 2,92,950
3 Nov	93.50	7.7 ₹ 53,707.5	0.55 3836.25	-	0 0	1 6,975	0 0
31 Oct	93.97	7.7 ₹ 53,707.5	0.55 3836.25	-	2 13,950	0 0	38 2,65,050
30 Oct	94.47	7.15 ₹ 49,871.25	1.3 9067.50	20.94	42 2,92,950	37 2,58,075	37 2,58,075
29 Oct	92.97	5.85 ₹ 40,803.75	0 0.00	-	0 0	0 0	0 0
28 Oct	92.69	5.85 ₹ 40,803.75	0 0.00	-	0 0	0 0	0 0
24 Oct	93.20	5.85 ₹ 40,803.75	0 0.00	-	0 0	0 0	0 0
23 Oct	92.31	5.85 ₹ 40,803.75	0 0.00	-	0 0	0 0	0 0
20 Oct	91.96	5.85 ₹ 40,803.75	0 0.00	-	0 0	0 0	0 0
17 Oct	90.15	5.85 ₹ 40,803.75	0 0.00	-	0 0	0 0	0 0
16 Oct	90.87	5.85 ₹ 40,803.75	0 0.00	-	0 0	0 0	0 0
15 Oct	90.02	5.85 ₹ 40,803.75	0 0.00	-	0 0	0 0	0 0
14 Oct	88.84	5.85 ₹ 40,803.75	0 0.00	-	0 0	0 0	0 0
13 Oct	89.85	5.85 ₹ 40,803.75	0 0.00	-	0 0	0 0	0 0
10 Oct	90.35	5.85 ₹ 40,803.75	0 0.00	-	0 0	0 0	0 0
9 Oct	90.71	5.85 ₹ 40,803.75	0 0.00	-	0 0	0 0	0 0
8 Oct	87.59	5.85 ₹ 40,803.75	0 0.00	0.58	0 0	0 0	0 0
7 Oct	88.39	5.85 ₹ 40,803.75	0 0.00	-	0 0	0 0	0 0
6 Oct	88.70	5.85 ₹ 40,803.75	0 0.00	-	0 0	0 0	0 0

3 Oct	89.28	5.85 ₹ 40,803.75	0 0.00	-	0 0	0 0	0 0

For Gmr Airports Limited - strike price 90 expiring on 30DEC2025

Delta for 90 CE is -

Historical price for 90 CE is as follows

On 17 Dec GMRAIRPORT was trading at 100.95. The strike last trading price was 11.05, which was -3.32 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 16 Dec GMRAIRPORT was trading at 103.52. The strike last trading price was 14.37, which was -0.63 lower than the previous day. The implied volatity was 64.68, the open interest changed by 0 which decreased total open position to 46

On 15 Dec GMRAIRPORT was trading at 104.88. The strike last trading price was 15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43

On 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 14.45, which was 5.36 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 43

On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 9.09, which was -0.07 lower than the previous day. The implied volatity was 37.98, the open interest changed by 1 which increased total open position to 54

On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 9.16, which was -2.14 lower than the previous day. The implied volatity was 36.11, the open interest changed by -9 which decreased total open position to 53

On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 11.3, which was 2.12 higher than the previous day. The implied volatity was 35.75, the open interest changed by 9 which increased total open position to 62

On 8 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 9.18, which was -5.11 lower than the previous day. The implied volatity was 29.14, the open interest changed by 15 which increased total open position to 53

On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 14.29, which was -4.96 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 14.29, which was -4.96 lower than the previous day. The implied volatity was 44.49, the open interest changed by 9 which increased total open position to 38

On 3 Dec GMRAIRPORT was trading at 105.35. The strike last trading price was 19.25, which was 1.54 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 19.25, which was 1.54 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 19.25, which was 1.54 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 28 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 19.25, which was 1.54 higher than the previous day. The implied volatity was 31.74, the open interest changed by 0 which decreased total open position to 31

On 27 Nov GMRAIRPORT was trading at 106.69. The strike last trading price was 17.71, which was 2.26 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 17.71, which was 2.26 higher than the previous day. The implied volatity was 29.63, the open interest changed by 0 which decreased total open position to 31

On 25 Nov GMRAIRPORT was trading at 104.21. The strike last trading price was 15.45, which was -0.15 lower than the previous day. The implied volatity was 22.05, the open interest changed by 1 which increased total open position to 31

On 24 Nov GMRAIRPORT was trading at 103.76. The strike last trading price was 15.6, which was 1.89 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 15.6, which was 1.89 higher than the previous day. The implied volatity was 39.58, the open interest changed by 0 which decreased total open position to 30

On 20 Nov GMRAIRPORT was trading at 103.27. The strike last trading price was 13.71, which was 4.26 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 13.71, which was 4.26 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0

On 18 Nov GMRAIRPORT was trading at 103.72. The strike last trading price was 13.71, which was 4.26 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 30

On 17 Nov GMRAIRPORT was trading at 97.68. The strike last trading price was 9.45, which was 1.66 higher than the previous day. The implied volatity was 29.15, the open interest changed by -4 which decreased total open position to 48

On 14 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 7.75, which was -0.12 lower than the previous day. The implied volatity was 26.24, the open interest changed by 8 which increased total open position to 51

On 13 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 7.87, which was 0.65 higher than the previous day. The implied volatity was 27.77, the open interest changed by 2 which increased total open position to 43

On 12 Nov GMRAIRPORT was trading at 95.50. The strike last trading price was 7.22, which was -0.43 lower than the previous day. The implied volatity was 22.27, the open interest changed by -2 which decreased total open position to 42

On 11 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 7.65, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov GMRAIRPORT was trading at 95.65. The strike last trading price was 7.65, which was -0.6 lower than the previous day. The implied volatity was 24.21, the open interest changed by 0 which decreased total open position to 43

On 7 Nov GMRAIRPORT was trading at 95.66. The strike last trading price was 8.25, which was 0.75 higher than the previous day. The implied volatity was 26.85, the open interest changed by 0 which decreased total open position to 42

On 6 Nov GMRAIRPORT was trading at 94.45. The strike last trading price was 7.5, which was 0.14 higher than the previous day. The implied volatity was 28.67, the open interest changed by -2 which decreased total open position to 41

On 4 Nov GMRAIRPORT was trading at 95.16. The strike last trading price was 7.36, which was -0.34 lower than the previous day. The implied volatity was 21.38, the open interest changed by 3 which increased total open position to 42

On 3 Nov GMRAIRPORT was trading at 93.50. The strike last trading price was 7.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct GMRAIRPORT was trading at 93.97. The strike last trading price was 7.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 30 Oct GMRAIRPORT was trading at 94.47. The strike last trading price was 7.15, which was 1.3 higher than the previous day. The implied volatity was 20.94, the open interest changed by 37 which increased total open position to 37

On 29 Oct GMRAIRPORT was trading at 92.97. The strike last trading price was 5.85, 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 28 Oct GMRAIRPORT was trading at 92.69. The strike last trading price was 5.85, 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 24 Oct GMRAIRPORT was trading at 93.20. The strike last trading price was 5.85, 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 23 Oct GMRAIRPORT was trading at 92.31. The strike last trading price was 5.85, 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 20 Oct GMRAIRPORT was trading at 91.96. The strike last trading price was 5.85, 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 17 Oct GMRAIRPORT was trading at 90.15. The strike last trading price was 5.85, 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 16 Oct GMRAIRPORT was trading at 90.87. The strike last trading price was 5.85, 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 15 Oct GMRAIRPORT was trading at 90.02. The strike last trading price was 5.85, 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 14 Oct GMRAIRPORT was trading at 88.84. The strike last trading price was 5.85, 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 5.85, 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 10 Oct GMRAIRPORT was trading at 90.35. The strike last trading price was 5.85, 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 9 Oct GMRAIRPORT was trading at 90.71. The strike last trading price was 5.85, 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 8 Oct GMRAIRPORT was trading at 87.59. The strike last trading price was 5.85, which was 0 lower than the previous day. The implied volatity was 0.58, 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 5.85, 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 5.85, 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 5.85, 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

GMRAIRPORT 30DEC2025 90 PE
Delta: -0.03 Vega: 0.01 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	100.95	0.08 ₹ 558	0.02 139.50	34.05	80 5,58,000	-19 -1,32,525	242 16,87,950
16 Dec	103.52	0.06 ₹ 418.5	0 0.00	36.21	104 7,25,400	24 1,67,400	261 18,20,475
15 Dec	104.88	0.06 ₹ 418.5	-0.01 -69.75	38.52	134 9,34,650	11 76,725	238 16,60,050
12 Dec	104.34	0.07 ₹ 488.25	-0.09 -627.75	34.76	287 20,01,825	-16 -1,11,600	227 15,83,325
11 Dec	98.16	0.18 ₹ 1,255.5	-0.02 -139.50	26.93	162 11,29,950	-13 -90,675	245 17,08,875
10 Dec	98.54	0.23 ₹ 1,604.25	0.06 418.50	28.15	192 13,39,200	-15 -1,04,625	258 17,99,550
9 Dec	100.41	0.18 ₹ 1,255.5	-0.08 -558.00	30.96	343 23,92,425	-18 -1,25,550	272 18,97,200
8 Dec	98.71	0.28 ₹ 1,953	0.19 1325.25	28.88	393 27,41,175	114 7,95,150	291 20,29,725
5 Dec	103.51	0.09 ₹ 627.75	0.01 69.75	30.45	84 5,85,900	30 2,09,250	176 12,27,600
4 Dec	103.06	0.08 ₹ 558	0 0.00	28.04	52 3,62,700	4 27,900	155 10,81,125
3 Dec	105.35	0.08 ₹ 558	0.02 139.50	31.13	36 2,51,100	-1 -6,975	151 10,53,225
2 Dec	106.63	0.06 ₹ 418.5	0.01 69.75	31.09	26 1,81,350	-11 -76,725	153 10,67,175
1 Dec	107.64	0.05 ₹ 348.75	-0.01 -69.75	30.94	75 5,23,125	3 20,925	164 11,43,900
28 Nov	108.35	0.06 ₹ 418.5	-0.01 -69.75	31.38	60 4,18,500	5 34,875	163 11,36,925
27 Nov	106.69	0.08 ₹ 558	-0.02 -139.50	30.21	98 6,83,550	-4 -27,900	178 12,41,550
26 Nov	106.76	0.1 ₹ 697.5	-0.11 -767.25	31.00	160 11,16,000	-21 -1,46,475	181 12,62,475
25 Nov	104.21	0.22 ₹ 1,534.5	-0.05 -348.75	32.11	95 6,62,625	-1 -6,975	210 14,64,750
24 Nov	103.76	0.3 ₹ 2,092.5	0.06 418.50	31.80	93 6,48,675	41 2,85,975	201 14,01,975
21 Nov	104.05	0.24 ₹ 1,674	0.01 69.75	30.25	46 3,20,850	19 1,32,525	160 11,16,000
20 Nov	103.27	0.23 ₹ 1,604.25	-0.02 -139.50	28.33	19 1,32,525	-5 -34,875	141 9,83,475
19 Nov	102.92	0.25 ₹ 1,743.75	0.01 69.75	28.21	49 3,41,775	14 97,650	145 10,11,375
18 Nov	103.72	0.24 ₹ 1,674	-0.35 -2441.25	29.37	260 18,13,500	9 62,775	131 9,13,725
17 Nov	97.68	0.59 ₹ 4,115.25	-0.42 -2929.50	25.11	82 5,71,950	27 1,88,325	122 8,50,950
14 Nov	95.67	1.03 ₹ 7,184.25	-0.15 -1046.25	25.80	166 11,57,850	7 48,825	95 6,62,625
13 Nov	95.49	1.18 ₹ 8,230.5	-0.04 -279.00	26.92	22 1,53,450	11 76,725	87 6,06,825
12 Nov	95.50	1.21 ₹ 8,439.75	-0.14 -976.50	26.54	44 3,06,900	16 1,11,600	75 5,23,125
11 Nov	95.49	1.35 ₹ 9,416.25	0.06 418.50	28.51	17 1,18,575	0 0	60 4,18,500
10 Nov	95.65	1.29 ₹ 8,997.75	-0.03 -209.25	27.31	11 76,725	6 41,850	59 4,11,525
7 Nov	95.66	1.32 ₹ 9,207	-0.28 -1953.00	27.48	14 97,650	0 0	53 3,69,675
6 Nov	94.45	1.61 ₹ 11,229.75	0.12 837.00	27.07	20 1,39,500	11 76,725	54 3,76,650
4 Nov	95.16	1.49 ₹ 10,392.75	-0.31 -2162.25	27.28	7 48,825	2 13,950	43 2,99,925
3 Nov	93.50	1.8 ₹ 12,555	0.05 348.75	-	0 0	5 34,875	0 0
31 Oct	93.97	1.8 ₹ 12,555	0.05 348.75	-	11 76,725	5 34,875	41 2,85,975
30 Oct	94.47	1.75 ₹ 12,206.25	-0.5 -3487.50	27.66	41 2,85,975	36 2,51,100	37 2,58,075
29 Oct	92.97	2.25 ₹ 15,693.75	-5 -34875.00	-	0 0	0 0	0 0
28 Oct	92.69	2.25 ₹ 15,693.75	-5 -34875.00	-	0 0	1 6,975	0 0
24 Oct	93.20	7.25 ₹ 50,568.75	0 0.00	4.14	0 0	0 0	0 0
23 Oct	92.31	7.25 ₹ 50,568.75	0 0.00	3.43	0 0	0 0	0 0
20 Oct	91.96	7.25 ₹ 50,568.75	0 0.00	3.14	0 0	0 0	0 0
17 Oct	90.15	7.25 ₹ 50,568.75	0 0.00	1.78	0 0	0 0	0 0
16 Oct	90.87	7.25 ₹ 50,568.75	0 0.00	-	0 0	0 0	0 0
15 Oct	90.02	7.25 ₹ 50,568.75	0 0.00	-	0 0	0 0	0 0
14 Oct	88.84	7.25 ₹ 50,568.75	0 0.00	0.61	0 0	0 0	0 0
13 Oct	89.85	7.25 ₹ 50,568.75	0 0.00	1.69	0 0	0 0	0 0
10 Oct	90.35	7.25 ₹ 50,568.75	0 0.00	1.95	0 0	0 0	0 0
9 Oct	90.71	7.25 ₹ 50,568.75	0 0.00	2.15	0 0	0 0	0 0
8 Oct	87.59	7.25 ₹ 50,568.75	0 0.00	-	0 0	0 0	0 0
7 Oct	88.39	7.25 ₹ 50,568.75	0 0.00	0.45	0 0	0 0	0 0
6 Oct	88.70	7.25 ₹ 50,568.75	0 0.00	-	0 0	0 0	0 0
3 Oct	89.28	7.25 ₹ 50,568.75	0 0.00	1.26	0 0	0 0	0 0

For Gmr Airports Limited - strike price 90 expiring on 30DEC2025

Delta for 90 PE is -0.03

Historical price for 90 PE is as follows

On 17 Dec GMRAIRPORT was trading at 100.95. The strike last trading price was 0.08, which was 0.02 higher than the previous day. The implied volatity was 34.05, the open interest changed by -19 which decreased total open position to 242

On 16 Dec GMRAIRPORT was trading at 103.52. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 36.21, the open interest changed by 24 which increased total open position to 261

On 15 Dec GMRAIRPORT was trading at 104.88. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 38.52, the open interest changed by 11 which increased total open position to 238

On 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 0.07, which was -0.09 lower than the previous day. The implied volatity was 34.76, the open interest changed by -16 which decreased total open position to 227

On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 0.18, which was -0.02 lower than the previous day. The implied volatity was 26.93, the open interest changed by -13 which decreased total open position to 245

On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 0.23, which was 0.06 higher than the previous day. The implied volatity was 28.15, the open interest changed by -15 which decreased total open position to 258

On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 0.18, which was -0.08 lower than the previous day. The implied volatity was 30.96, the open interest changed by -18 which decreased total open position to 272

On 8 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 0.28, which was 0.19 higher than the previous day. The implied volatity was 28.88, the open interest changed by 114 which increased total open position to 291

On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 0.09, which was 0.01 higher than the previous day. The implied volatity was 30.45, the open interest changed by 30 which increased total open position to 176

On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 28.04, the open interest changed by 4 which increased total open position to 155

On 3 Dec GMRAIRPORT was trading at 105.35. The strike last trading price was 0.08, which was 0.02 higher than the previous day. The implied volatity was 31.13, the open interest changed by -1 which decreased total open position to 151

On 2 Dec GMRAIRPORT was trading at 106.63. The strike last trading price was 0.06, which was 0.01 higher than the previous day. The implied volatity was 31.09, the open interest changed by -11 which decreased total open position to 153

On 1 Dec GMRAIRPORT was trading at 107.64. The strike last trading price was 0.05, which was -0.01 lower than the previous day. The implied volatity was 30.94, the open interest changed by 3 which increased total open position to 164

On 28 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 31.38, the open interest changed by 5 which increased total open position to 163

On 27 Nov GMRAIRPORT was trading at 106.69. The strike last trading price was 0.08, which was -0.02 lower than the previous day. The implied volatity was 30.21, the open interest changed by -4 which decreased total open position to 178

On 26 Nov GMRAIRPORT was trading at 106.76. The strike last trading price was 0.1, which was -0.11 lower than the previous day. The implied volatity was 31.00, the open interest changed by -21 which decreased total open position to 181

On 25 Nov GMRAIRPORT was trading at 104.21. The strike last trading price was 0.22, which was -0.05 lower than the previous day. The implied volatity was 32.11, the open interest changed by -1 which decreased total open position to 210

On 24 Nov GMRAIRPORT was trading at 103.76. The strike last trading price was 0.3, which was 0.06 higher than the previous day. The implied volatity was 31.80, the open interest changed by 41 which increased total open position to 201

On 21 Nov GMRAIRPORT was trading at 104.05. The strike last trading price was 0.24, which was 0.01 higher than the previous day. The implied volatity was 30.25, the open interest changed by 19 which increased total open position to 160

On 20 Nov GMRAIRPORT was trading at 103.27. The strike last trading price was 0.23, which was -0.02 lower than the previous day. The implied volatity was 28.33, the open interest changed by -5 which decreased total open position to 141

On 19 Nov GMRAIRPORT was trading at 102.92. The strike last trading price was 0.25, which was 0.01 higher than the previous day. The implied volatity was 28.21, the open interest changed by 14 which increased total open position to 145

On 18 Nov GMRAIRPORT was trading at 103.72. The strike last trading price was 0.24, which was -0.35 lower than the previous day. The implied volatity was 29.37, the open interest changed by 9 which increased total open position to 131

On 17 Nov GMRAIRPORT was trading at 97.68. The strike last trading price was 0.59, which was -0.42 lower than the previous day. The implied volatity was 25.11, the open interest changed by 27 which increased total open position to 122

On 14 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 1.03, which was -0.15 lower than the previous day. The implied volatity was 25.80, the open interest changed by 7 which increased total open position to 95

On 13 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 1.18, which was -0.04 lower than the previous day. The implied volatity was 26.92, the open interest changed by 11 which increased total open position to 87

On 12 Nov GMRAIRPORT was trading at 95.50. The strike last trading price was 1.21, which was -0.14 lower than the previous day. The implied volatity was 26.54, the open interest changed by 16 which increased total open position to 75

On 11 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 1.35, which was 0.06 higher than the previous day. The implied volatity was 28.51, the open interest changed by 0 which decreased total open position to 60

On 10 Nov GMRAIRPORT was trading at 95.65. The strike last trading price was 1.29, which was -0.03 lower than the previous day. The implied volatity was 27.31, the open interest changed by 6 which increased total open position to 59

On 7 Nov GMRAIRPORT was trading at 95.66. The strike last trading price was 1.32, which was -0.28 lower than the previous day. The implied volatity was 27.48, the open interest changed by 0 which decreased total open position to 53

On 6 Nov GMRAIRPORT was trading at 94.45. The strike last trading price was 1.61, which was 0.12 higher than the previous day. The implied volatity was 27.07, the open interest changed by 11 which increased total open position to 54

On 4 Nov GMRAIRPORT was trading at 95.16. The strike last trading price was 1.49, which was -0.31 lower than the previous day. The implied volatity was 27.28, the open interest changed by 2 which increased total open position to 43

On 3 Nov GMRAIRPORT was trading at 93.50. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 31 Oct GMRAIRPORT was trading at 93.97. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 41

On 30 Oct GMRAIRPORT was trading at 94.47. The strike last trading price was 1.75, which was -0.5 lower than the previous day. The implied volatity was 27.66, the open interest changed by 36 which increased total open position to 37

On 29 Oct GMRAIRPORT was trading at 92.97. The strike last trading price was 2.25, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct GMRAIRPORT was trading at 92.69. The strike last trading price was 2.25, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Oct GMRAIRPORT was trading at 93.20. The strike last trading price was 7.25, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0

On 23 Oct GMRAIRPORT was trading at 92.31. The strike last trading price was 7.25, which was 0 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0

On 20 Oct GMRAIRPORT was trading at 91.96. The strike last trading price was 7.25, which was 0 lower than the previous day. The implied volatity was 3.14, 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 7.25, which was 0 lower than the previous day. The implied volatity was 1.78, 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 7.25, 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 15 Oct GMRAIRPORT was trading at 90.02. The strike last trading price was 7.25, 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 7.25, which was 0 lower than the previous day. The implied volatity was 0.61, 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 7.25, which was 0 lower than the previous day. The implied volatity was 1.69, 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 7.25, which was 0 lower than the previous day. The implied volatity was 1.95, 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 7.25, which was 0 lower than the previous day. The implied volatity was 2.15, 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 7.25, 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 7.25, which was 0 lower than the previous day. The implied volatity was 0.45, 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 7.25, 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 7.25, which was 0 lower than the previous day. The implied volatity was 1.26, 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