GMRAIRPORT

Gmr Airports Limited

104.34 +6.18 (6.30%)

L: 98.23 H: 104.74

Back to Option Chain

Historical option data for GMRAIRPORT
12 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 91 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	104.34	13.35 ₹ 93,116.25	5.85 40803.75	-	2 13,950	-1 -6,975	6 41,850
11 Dec	98.16	7.5 ₹ 52,312.5	0.55 3836.25	17.01	8 55,800	5 34,875	5 34,875
10 Dec	98.54	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
9 Dec	100.41	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
8 Dec	98.71	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
5 Dec	103.51	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0

4 Dec	103.06	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
3 Dec	105.35	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
2 Dec	106.63	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
1 Dec	107.64	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
28 Nov	108.35	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
27 Nov	106.69	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
26 Nov	106.76	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
25 Nov	104.21	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
24 Nov	103.76	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
21 Nov	104.05	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
20 Nov	103.27	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
19 Nov	102.92	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
18 Nov	103.72	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
17 Nov	97.68	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
14 Nov	95.67	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
13 Nov	95.49	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
12 Nov	95.50	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
11 Nov	95.49	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
10 Nov	95.65	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
7 Nov	95.66	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
6 Nov	94.45	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
4 Nov	95.16	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
3 Nov	93.50	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
31 Oct	93.97	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
30 Oct	94.47	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0
29 Oct	92.97	6.95 ₹ 48,476.25	0 0.00	-	0 0	0 0	0 0

For Gmr Airports Limited - strike price 91 expiring on 30DEC2025

Delta for 91 CE is -

Historical price for 91 CE is as follows

On 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 13.35, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6

On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 7.5, which was 0.55 higher than the previous day. The implied volatity was 17.01, the open interest changed by 5 which increased total open position to 5

On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 6.95, 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 6.95, 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 6.95, 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 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 6.95, 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 Nov GMRAIRPORT was trading at 106.69. The strike last trading price was 6.95, 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 Nov GMRAIRPORT was trading at 106.76. The strike last trading price was 6.95, 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 6.95, 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 Nov GMRAIRPORT was trading at 103.76. The strike last trading price was 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 Nov GMRAIRPORT was trading at 97.68. The strike last trading price was 6.95, 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 6.95, 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 6.95, 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 6.95, 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 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 6.95, 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 Nov GMRAIRPORT was trading at 95.65. The strike last trading price was 6.95, 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 6.95, 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 6.95, 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 6.95, 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 Nov GMRAIRPORT was trading at 93.50. The strike last trading price was 6.95, 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 6.95, 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 30 Oct GMRAIRPORT was trading at 94.47. The strike last trading price was 6.95, 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 29 Oct GMRAIRPORT was trading at 92.97. The strike last trading price was 6.95, 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 91 PE
Delta: -0.03 Vega: 0.01 Theta: -0.01 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	104.34	0.08 ₹ 558	-0.15 -1046.25	33.36	66 4,60,350	-13 -90,675	36 2,51,100
11 Dec	98.16	0.24 ₹ 1,674	-0.04 -279.00	26.15	26 1,81,350	4 27,900	49 3,41,775
10 Dec	98.54	0.28 ₹ 1,953	0.06 418.50	26.88	45 3,13,875	9 62,775	45 3,13,875
9 Dec	100.41	0.22 ₹ 1,534.5	-0.11 -767.25	29.89	52 3,62,700	15 1,04,625	37 2,58,075
8 Dec	98.71	0.38 ₹ 2,650.5	0.28 1953.00	28.66	65 4,53,375	4 27,900	20 1,39,500
5 Dec	103.51	0.1 ₹ 697.5	-0.16 -1116.00	28.58	8 55,800	-4 -27,900	17 1,18,575
4 Dec	103.06	0.26 ₹ 1,813.5	-0.04 -279.00	-	0 0	0 0	0 0
3 Dec	105.35	0.26 ₹ 1,813.5	-0.04 -279.00	-	0 0	0 0	0 0
2 Dec	106.63	0.26 ₹ 1,813.5	-0.04 -279.00	-	0 0	0 0	0 0
1 Dec	107.64	0.26 ₹ 1,813.5	-0.04 -279.00	-	0 0	0 0	0 0
28 Nov	108.35	0.26 ₹ 1,813.5	-0.04 -279.00	-	0 0	0 0	0 0
27 Nov	106.69	0.26 ₹ 1,813.5	-0.04 -279.00	-	0 0	0 0	0 0
26 Nov	106.76	0.26 ₹ 1,813.5	-0.04 -279.00	-	0 0	5 34,875	0 0
25 Nov	104.21	0.26 ₹ 1,813.5	-0.04 -279.00	31.39	30 2,09,250	4 27,900	20 1,39,500
24 Nov	103.76	0.3 ₹ 2,092.5	0 0.00	29.91	32 2,23,200	2 13,950	29 2,02,275
21 Nov	104.05	0.3 ₹ 2,092.5	-4 -27900.00	30.00	28 1,95,300	26 1,81,350	26 1,81,350
20 Nov	103.27	4.3 ₹ 29,992.5	0 0.00	-	0 0	0 0	0 0
19 Nov	102.92	4.3 ₹ 29,992.5	0 0.00	12.60	0 0	0 0	0 0
18 Nov	103.72	4.3 ₹ 29,992.5	0 0.00	13.32	0 0	0 0	0 0
17 Nov	97.68	4.3 ₹ 29,992.5	0 0.00	7.41	0 0	0 0	0 0
14 Nov	95.67	4.3 ₹ 29,992.5	0 0.00	5.60	0 0	0 0	0 0
13 Nov	95.49	4.3 ₹ 29,992.5	0 0.00	5.46	0 0	0 0	0 0
12 Nov	95.50	4.3 ₹ 29,992.5	0 0.00	5.28	0 0	0 0	0 0
11 Nov	95.49	4.3 ₹ 29,992.5	0 0.00	5.45	0 0	0 0	0 0
10 Nov	95.65	4.3 ₹ 29,992.5	0 0.00	5.40	0 0	0 0	0 0
7 Nov	95.66	4.3 ₹ 29,992.5	0 0.00	5.52	0 0	0 0	0 0
6 Nov	94.45	4.3 ₹ 29,992.5	0 0.00	4.39	0 0	0 0	0 0
4 Nov	95.16	4.3 ₹ 29,992.5	0 0.00	4.99	0 0	0 0	0 0
3 Nov	93.50	4.3 ₹ 29,992.5	0 0.00	3.68	0 0	0 0	0 0
31 Oct	93.97	4.3 ₹ 29,992.5	0 0.00	-	0 0	0 0	0 0
30 Oct	94.47	4.3 ₹ 29,992.5	0 0.00	4.55	0 0	0 0	0 0
29 Oct	92.97	4.3 ₹ 29,992.5	0 0.00	3.56	0 0	0 0	0 0

For Gmr Airports Limited - strike price 91 expiring on 30DEC2025

Delta for 91 PE is -0.03

Historical price for 91 PE is as follows

On 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 0.08, which was -0.15 lower than the previous day. The implied volatity was 33.36, the open interest changed by -13 which decreased total open position to 36

On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 0.24, which was -0.04 lower than the previous day. The implied volatity was 26.15, the open interest changed by 4 which increased total open position to 49

On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 0.28, which was 0.06 higher than the previous day. The implied volatity was 26.88, the open interest changed by 9 which increased total open position to 45

On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 0.22, which was -0.11 lower than the previous day. The implied volatity was 29.89, the open interest changed by 15 which increased total open position to 37

On 8 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 0.38, which was 0.28 higher than the previous day. The implied volatity was 28.66, the open interest changed by 4 which increased total open position to 20

On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 0.1, which was -0.16 lower than the previous day. The implied volatity was 28.58, the open interest changed by -4 which decreased total open position to 17

On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 0.26, which was -0.04 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 0.26, which was -0.04 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 0.26, which was -0.04 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 0.26, which was -0.04 lower 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 0.26, which was -0.04 lower 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 0.26, which was -0.04 lower 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 0.26, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov GMRAIRPORT was trading at 104.21. The strike last trading price was 0.26, which was -0.04 lower than the previous day. The implied volatity was 31.39, the open interest changed by 4 which increased total open position to 20

On 24 Nov GMRAIRPORT was trading at 103.76. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 29.91, the open interest changed by 2 which increased total open position to 29

On 21 Nov GMRAIRPORT was trading at 104.05. The strike last trading price was 0.3, which was -4 lower than the previous day. The implied volatity was 30.00, the open interest changed by 26 which increased total open position to 26

On 20 Nov GMRAIRPORT was trading at 103.27. The strike last trading price was 4.3, 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 4.3, which was 0 lower than the previous day. The implied volatity was 12.60, 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 4.3, which was 0 lower than the previous day. The implied volatity was 13.32, 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 4.3, which was 0 lower than the previous day. The implied volatity was 7.41, 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 4.3, which was 0 lower than the previous day. The implied volatity was 5.60, 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 4.3, which was 0 lower than the previous day. The implied volatity was 5.46, 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 4.3, which was 0 lower than the previous day. The implied volatity was 5.28, 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 4.3, which was 0 lower than the previous day. The implied volatity was 5.45, 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 4.3, which was 0 lower than the previous day. The implied volatity was 5.40, 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 4.3, which was 0 lower than the previous day. The implied volatity was 5.52, 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 4.3, which was 0 lower than the previous day. The implied volatity was 4.39, 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 4.3, which was 0 lower than the previous day. The implied volatity was 4.99, 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 4.3, which was 0 lower than the previous day. The implied volatity was 3.68, 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 4.3, 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 30 Oct GMRAIRPORT was trading at 94.47. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0

On 29 Oct GMRAIRPORT was trading at 92.97. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 3.56, 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