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 92 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	100.95	12.27 ₹ 85,583.25	0.44 3069.00	-	0 0	0 0	12 83,700
16 Dec	103.52	12.27 ₹ 85,583.25	0.44 3069.00	-	0 0	0 0	12 83,700
15 Dec	104.88	12.27 ₹ 85,583.25	0.44 3069.00	-	0 0	0 0	0 0
12 Dec	104.34	12.27 ₹ 85,583.25	0.44 3069.00	-	10 69,750	-2 -13,950	12 83,700
11 Dec	98.16	11.83 ₹ 82,514.25	-1.67 -11648.25	-	0 0	0 0	14 97,650
10 Dec	98.54	11.83 ₹ 82,514.25	-1.67 -11648.25	-	0 0	0 0	14 97,650
9 Dec	100.41	11.83 ₹ 82,514.25	-1.67 -11648.25	-	0 0	0 0	0 0
8 Dec	98.71	11.83 ₹ 82,514.25	-1.67 -11648.25	-	0 0	0 0	14 97,650
5 Dec	103.51	11.83 ₹ 82,514.25	-1.67 -11648.25	-	0 0	0 0	0 0
4 Dec	103.06	11.83 ₹ 82,514.25	-1.67 -11648.25	-	0 0	0 0	0 0
3 Dec	105.35	11.83 ₹ 82,514.25	-1.67 -11648.25	-	0 0	0 0	0 0
2 Dec	106.63	11.83 ₹ 82,514.25	-1.67 -11648.25	-	0 0	0 0	0 0
1 Dec	107.64	11.83 ₹ 82,514.25	-1.67 -11648.25	-	0 0	0 0	0 0
28 Nov	108.35	11.83 ₹ 82,514.25	-1.67 -11648.25	-	0 0	0 0	0 0
27 Nov	106.69	11.83 ₹ 82,514.25	-1.67 -11648.25	-	0 0	0 0	0 0
26 Nov	106.76	11.83 ₹ 82,514.25	-1.67 -11648.25	-	0 0	0 0	0 0
25 Nov	104.21	11.83 ₹ 82,514.25	-1.67 -11648.25	-	0 0	0 0	0 0
24 Nov	103.76	11.83 ₹ 82,514.25	-1.67 -11648.25	-	0 0	0 0	0 0
21 Nov	104.05	11.83 ₹ 82,514.25	-1.67 -11648.25	-	0 0	0 0	0 0
20 Nov	103.27	11.83 ₹ 82,514.25	-1.67 -11648.25	-	0 0	0 0	0 0
19 Nov	102.92	11.83 ₹ 82,514.25	-1.67 -11648.25	12.85	2 13,950	0 0	14 97,650
18 Nov	103.72	13.5 ₹ 94,162.5	7.42 51754.50	30.25	3 20,925	0 0	15 1,04,625
17 Nov	97.68	6.08 ₹ 42,408	0.85 5928.75	-	0 0	-1 -6,975	0 0
14 Nov	95.67	6.08 ₹ 42,408	0.85 5928.75	24.20	8 55,800	0 0	16 1,11,600
13 Nov	95.49	5.23 ₹ 36,479.25	-0.87 -6068.25	-	0 0	0 0	0 0
12 Nov	95.50	5.23 ₹ 36,479.25	-0.87 -6068.25	-	0 0	0 0	0 0
11 Nov	95.49	5.23 ₹ 36,479.25	-0.87 -6068.25	-	0 0	0 0	0 0
10 Nov	95.65	5.23 ₹ 36,479.25	-0.87 -6068.25	-	0 0	-1 -6,975	0 0
7 Nov	95.66	5.23 ₹ 36,479.25	-0.87 -6068.25	11.34	1 6,975	0 0	17 1,18,575
6 Nov	94.45	6.1 ₹ 42,547.5	1.45 10113.75	-	0 0	0 0	0 0
4 Nov	95.16	6.1 ₹ 42,547.5	1.45 10113.75	-	0 0	0 0	0 0
3 Nov	93.50	6.1 ₹ 42,547.5	1.45 10113.75	-	0 0	0 0	0 0
31 Oct	93.97	6.1 ₹ 42,547.5	1.45 10113.75	-	0 0	15 1,04,625	0 0
30 Oct	94.47	6.1 ₹ 42,547.5	1.45 10113.75	23.86	17 1,18,575	14 97,650	16 1,11,600
29 Oct	92.97	4.65 ₹ 32,433.75	-0.05 -348.75	18.99	3 20,925	-2 -13,950	1 6,975
28 Oct	92.69	4.7 ₹ 32,782.5	-0.35 -2441.25	-	0 0	0 0	0 0

24 Oct	93.20	4.7 ₹ 32,782.5	-0.35 -2441.25	-	0 0	0 0	0 0
23 Oct	92.31	4.7 ₹ 32,782.5	-0.35 -2441.25	-	0 0	0 0	0 0
20 Oct	91.96	4.7 ₹ 32,782.5	-0.35 -2441.25	23.35	3 20,925	2 13,950	2 13,950
17 Oct	90.15	5.05 ₹ 35,223.75	0 0.00	0.11	0 0	0 0	0 0
16 Oct	90.87	5.05 ₹ 35,223.75	0 0.00	-	0 0	0 0	0 0
15 Oct	90.02	5.05 ₹ 35,223.75	0 0.00	-	0 0	0 0	0 0
14 Oct	88.84	5.05 ₹ 35,223.75	0 0.00	1.25	0 0	0 0	0 0
13 Oct	89.85	5.05 ₹ 35,223.75	0 0.00	0.20	0 0	0 0	0 0
10 Oct	90.35	5.05 ₹ 35,223.75	0 0.00	-	0 0	0 0	0 0
9 Oct	90.71	5.05 ₹ 35,223.75	0 0.00	-	0 0	0 0	0 0
8 Oct	87.59	5.05 ₹ 35,223.75	0 0.00	2.07	0 0	0 0	0 0
7 Oct	88.39	5.05 ₹ 35,223.75	0 0.00	1.38	0 0	0 0	0 0
6 Oct	88.70	5.05 ₹ 35,223.75	0 0.00	-	0 0	0 0	0 0
3 Oct	89.28	5.05 ₹ 35,223.75	0 0.00	0.51	0 0	0 0	0 0

For Gmr Airports Limited - strike price 92 expiring on 30DEC2025

Delta for 92 CE is -

Historical price for 92 CE is as follows

On 17 Dec GMRAIRPORT was trading at 100.95. The strike last trading price was 12.27, which was 0.44 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 16 Dec GMRAIRPORT was trading at 103.52. The strike last trading price was 12.27, which was 0.44 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 15 Dec GMRAIRPORT was trading at 104.88. The strike last trading price was 12.27, which was 0.44 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 12.27, which was 0.44 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 12

On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 11.83, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 11.83, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 11.83, which was -1.67 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 11.83, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 11.83, which was -1.67 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 11.83, which was -1.67 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 11.83, which was -1.67 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 11.83, which was -1.67 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 11.83, which was -1.67 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 11.83, which was -1.67 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 11.83, which was -1.67 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 11.83, which was -1.67 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 11.83, which was -1.67 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 11.83, which was -1.67 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 11.83, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov GMRAIRPORT was trading at 103.27. The strike last trading price was 11.83, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov GMRAIRPORT was trading at 102.92. The strike last trading price was 11.83, which was -1.67 lower than the previous day. The implied volatity was 12.85, the open interest changed by 0 which decreased total open position to 14

On 18 Nov GMRAIRPORT was trading at 103.72. The strike last trading price was 13.5, which was 7.42 higher than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 15

On 17 Nov GMRAIRPORT was trading at 97.68. The strike last trading price was 6.08, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 14 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 6.08, which was 0.85 higher than the previous day. The implied volatity was 24.20, the open interest changed by 0 which decreased total open position to 16

On 13 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 5.23, which was -0.87 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 5.23, which was -0.87 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 5.23, which was -0.87 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 5.23, which was -0.87 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 5.23, which was -0.87 lower than the previous day. The implied volatity was 11.34, the open interest changed by 0 which decreased total open position to 17

On 6 Nov GMRAIRPORT was trading at 94.45. The strike last trading price was 6.1, which was 1.45 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 6.1, which was 1.45 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 6.1, which was 1.45 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 6.1, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 30 Oct GMRAIRPORT was trading at 94.47. The strike last trading price was 6.1, which was 1.45 higher than the previous day. The implied volatity was 23.86, the open interest changed by 14 which increased total open position to 16

On 29 Oct GMRAIRPORT was trading at 92.97. The strike last trading price was 4.65, which was -0.05 lower than the previous day. The implied volatity was 18.99, the open interest changed by -2 which decreased total open position to 1

On 28 Oct GMRAIRPORT was trading at 92.69. The strike last trading price was 4.7, which was -0.35 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 4.7, which was -0.35 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 4.7, which was -0.35 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 4.7, which was -0.35 lower than the previous day. The implied volatity was 23.35, the open interest changed by 2 which increased total open position to 2

On 17 Oct GMRAIRPORT was trading at 90.15. The strike last trading price was 5.05, which was 0 lower than the previous day. The implied volatity was 0.11, 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 5.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct GMRAIRPORT was trading at 90.02. The strike last trading price was 5.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct GMRAIRPORT was trading at 88.84. The strike last trading price was 5.05, which was 0 lower than the previous day. The implied volatity was 1.25, 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 5.05, which was 0 lower than the previous day. The implied volatity was 0.20, 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 5.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct GMRAIRPORT was trading at 90.71. The strike last trading price was 5.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct GMRAIRPORT was trading at 87.59. The strike last trading price was 5.05, which was 0 lower than the previous day. The implied volatity was 2.07, 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 5.05, which was 0 lower than the previous day. The implied volatity was 1.38, 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 5.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct GMRAIRPORT was trading at 89.28. The strike last trading price was 5.05, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0

GMRAIRPORT 30DEC2025 92 PE
Delta: -0.05 Vega: 0.02 Theta: -0.02 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	100.95	0.11 ₹ 767.25	0.04 279.00	30.44	45 3,13,875	1 6,975	80 5,58,000
16 Dec	103.52	0.08 ₹ 558	-0.01 -69.75	32.92	51 3,55,725	22 1,53,450	78 5,44,050
15 Dec	104.88	0.09 ₹ 627.75	0 0.00	36.27	148 10,32,300	-47 -3,27,825	57 3,97,575
12 Dec	104.34	0.11 ₹ 767.25	-0.18 -1255.50	32.96	128 8,92,800	2 13,950	109 7,60,275
11 Dec	98.16	0.3 ₹ 2,092.5	-0.03 -209.25	24.92	40 2,79,000	-4 -27,900	107 7,46,325
10 Dec	98.54	0.38 ₹ 2,650.5	0.12 837.00	26.42	45 3,13,875	-8 -55,800	111 7,74,225
9 Dec	100.41	0.27 ₹ 1,883.25	-0.14 -976.50	28.87	41 2,85,975	3 20,925	119 8,30,025
8 Dec	98.71	0.47 ₹ 3,278.25	0.35 2441.25	27.72	235 16,39,125	69 4,81,275	116 8,09,100
5 Dec	103.51	0.12 ₹ 837	-0.02 -139.50	28.08	51 3,55,725	17 1,18,575	46 3,20,850
4 Dec	103.06	0.14 ₹ 976.5	0.02 139.50	27.04	10 69,750	-6 -41,850	29 2,02,275
3 Dec	105.35	0.11 ₹ 767.25	-0.01 -69.75	29.19	6 41,850	0 0	39 2,72,025
2 Dec	106.63	0.12 ₹ 837	-0.02 -139.50	-	0 0	0 0	0 0
1 Dec	107.64	0.12 ₹ 837	-0.02 -139.50	-	0 0	0 0	0 0
28 Nov	108.35	0.12 ₹ 837	-0.02 -139.50	-	0 0	0 0	0 0
27 Nov	106.69	0.12 ₹ 837	-0.02 -139.50	28.97	7 48,825	1 6,975	40 2,79,000
26 Nov	106.76	0.14 ₹ 976.5	-0.13 -906.75	29.51	40 2,79,000	-9 -62,775	40 2,79,000
25 Nov	104.21	0.27 ₹ 1,883.25	-0.09 -627.75	29.74	5 34,875	0 0	49 3,41,775
24 Nov	103.76	0.36 ₹ 2,511	0.13 906.75	29.44	4 27,900	2 13,950	51 3,55,725
21 Nov	104.05	0.23 ₹ 1,604.25	-0.07 -488.25	26.42	1 6,975	0 0	49 3,41,775
20 Nov	103.27	0.3 ₹ 2,092.5	-0.07 -488.25	26.49	2 13,950	0 0	50 3,48,750
19 Nov	102.92	0.37 ₹ 2,580.75	0.02 139.50	27.25	28 1,95,300	20 1,39,500	50 3,48,750
18 Nov	103.72	0.34 ₹ 2,371.5	-0.51 -3557.25	28.21	65 4,53,375	-15 -1,04,625	30 2,09,250
17 Nov	97.68	0.85 ₹ 5,928.75	-0.57 -3975.75	23.92	44 3,06,900	30 2,09,250	45 3,13,875
14 Nov	95.67	1.42 ₹ 9,904.5	-0.33 -2301.75	24.58	19 1,32,525	-1 -6,975	14 97,650
13 Nov	95.49	1.75 ₹ 12,206.25	0.09 627.75	27.04	1 6,975	0 0	14 97,650
12 Nov	95.50	1.66 ₹ 11,578.5	-0.79 -5510.25	25.55	2 13,950	0 0	12 83,700
11 Nov	95.49	2.45 ₹ 17,088.75	0.45 3138.75	32.82	1 6,975	0 0	12 83,700
10 Nov	95.65	2 ₹ 13,950	-0.3 -2092.50	-	0 0	0 0	0 0
7 Nov	95.66	2 ₹ 13,950	-0.3 -2092.50	-	0 0	0 0	0 0
6 Nov	94.45	2 ₹ 13,950	-0.3 -2092.50	25.08	1 6,975	0 0	12 83,700
4 Nov	95.16	2.3 ₹ 16,042.5	-6.15 -42896.25	-	0 0	0 0	0 0
3 Nov	93.50	2.3 ₹ 16,042.5	-6.15 -42896.25	-	0 0	0 0	0 0
31 Oct	93.97	2.3 ₹ 16,042.5	-6.15 -42896.25	-	0 0	12 83,700	0 0
30 Oct	94.47	2.3 ₹ 16,042.5	-6.15 -42896.25	26.96	13 90,675	11 76,725	11 76,725
29 Oct	92.97	8.45 ₹ 58,938.75	0 0.00	2.65	0 0	0 0	0 0
28 Oct	92.69	8.45 ₹ 58,938.75	0 0.00	1.91	0 0	0 0	0 0
24 Oct	93.20	8.45 ₹ 58,938.75	0 0.00	2.50	0 0	0 0	0 0
23 Oct	92.31	8.45 ₹ 58,938.75	0 0.00	1.77	0 0	0 0	0 0
20 Oct	91.96	8.45 ₹ 58,938.75	0 0.00	1.76	0 0	0 0	0 0
17 Oct	90.15	8.45 ₹ 58,938.75	0 0.00	-	0 0	0 0	0 0
16 Oct	90.87	8.45 ₹ 58,938.75	0 0.00	-	0 0	0 0	0 0
15 Oct	90.02	8.45 ₹ 58,938.75	0 0.00	-	0 0	0 0	0 0
14 Oct	88.84	8.45 ₹ 58,938.75	0 0.00	-	0 0	0 0	0 0
13 Oct	89.85	8.45 ₹ 58,938.75	0 0.00	-	0 0	0 0	0 0
10 Oct	90.35	8.45 ₹ 58,938.75	0 0.00	0.48	0 0	0 0	0 0
9 Oct	90.71	8.45 ₹ 58,938.75	0 0.00	0.66	0 0	0 0	0 0
8 Oct	87.59	8.45 ₹ 58,938.75	0 0.00	-	0 0	0 0	0 0
7 Oct	88.39	8.45 ₹ 58,938.75	0 0.00	-	0 0	0 0	0 0
6 Oct	88.70	8.45 ₹ 58,938.75	0 0.00	-	0 0	0 0	0 0
3 Oct	89.28	8.45 ₹ 58,938.75	0 0.00	-	0 0	0 0	0 0

For Gmr Airports Limited - strike price 92 expiring on 30DEC2025

Delta for 92 PE is -0.05

Historical price for 92 PE is as follows

On 17 Dec GMRAIRPORT was trading at 100.95. The strike last trading price was 0.11, which was 0.04 higher than the previous day. The implied volatity was 30.44, the open interest changed by 1 which increased total open position to 80

On 16 Dec GMRAIRPORT was trading at 103.52. The strike last trading price was 0.08, which was -0.01 lower than the previous day. The implied volatity was 32.92, the open interest changed by 22 which increased total open position to 78

On 15 Dec GMRAIRPORT was trading at 104.88. The strike last trading price was 0.09, which was 0 lower than the previous day. The implied volatity was 36.27, the open interest changed by -47 which decreased total open position to 57

On 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 0.11, which was -0.18 lower than the previous day. The implied volatity was 32.96, the open interest changed by 2 which increased total open position to 109

On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 0.3, which was -0.03 lower than the previous day. The implied volatity was 24.92, the open interest changed by -4 which decreased total open position to 107

On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 0.38, which was 0.12 higher than the previous day. The implied volatity was 26.42, the open interest changed by -8 which decreased total open position to 111

On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 0.27, which was -0.14 lower than the previous day. The implied volatity was 28.87, the open interest changed by 3 which increased total open position to 119

On 8 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 0.47, which was 0.35 higher than the previous day. The implied volatity was 27.72, the open interest changed by 69 which increased total open position to 116

On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 0.12, which was -0.02 lower than the previous day. The implied volatity was 28.08, the open interest changed by 17 which increased total open position to 46

On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 0.14, which was 0.02 higher than the previous day. The implied volatity was 27.04, the open interest changed by -6 which decreased total open position to 29

On 3 Dec GMRAIRPORT was trading at 105.35. The strike last trading price was 0.11, which was -0.01 lower than the previous day. The implied volatity was 29.19, the open interest changed by 0 which decreased total open position to 39

On 2 Dec GMRAIRPORT was trading at 106.63. The strike last trading price was 0.12, which was -0.02 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 0.12, which was -0.02 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 0.12, which was -0.02 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 0.12, which was -0.02 lower than the previous day. The implied volatity was 28.97, the open interest changed by 1 which increased total open position to 40

On 26 Nov GMRAIRPORT was trading at 106.76. The strike last trading price was 0.14, which was -0.13 lower than the previous day. The implied volatity was 29.51, the open interest changed by -9 which decreased total open position to 40

On 25 Nov GMRAIRPORT was trading at 104.21. The strike last trading price was 0.27, which was -0.09 lower than the previous day. The implied volatity was 29.74, the open interest changed by 0 which decreased total open position to 49

On 24 Nov GMRAIRPORT was trading at 103.76. The strike last trading price was 0.36, which was 0.13 higher than the previous day. The implied volatity was 29.44, the open interest changed by 2 which increased total open position to 51

On 21 Nov GMRAIRPORT was trading at 104.05. The strike last trading price was 0.23, which was -0.07 lower than the previous day. The implied volatity was 26.42, the open interest changed by 0 which decreased total open position to 49

On 20 Nov GMRAIRPORT was trading at 103.27. The strike last trading price was 0.3, which was -0.07 lower than the previous day. The implied volatity was 26.49, the open interest changed by 0 which decreased total open position to 50

On 19 Nov GMRAIRPORT was trading at 102.92. The strike last trading price was 0.37, which was 0.02 higher than the previous day. The implied volatity was 27.25, the open interest changed by 20 which increased total open position to 50

On 18 Nov GMRAIRPORT was trading at 103.72. The strike last trading price was 0.34, which was -0.51 lower than the previous day. The implied volatity was 28.21, the open interest changed by -15 which decreased total open position to 30

On 17 Nov GMRAIRPORT was trading at 97.68. The strike last trading price was 0.85, which was -0.57 lower than the previous day. The implied volatity was 23.92, the open interest changed by 30 which increased total open position to 45

On 14 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 1.42, which was -0.33 lower than the previous day. The implied volatity was 24.58, the open interest changed by -1 which decreased total open position to 14

On 13 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 1.75, which was 0.09 higher than the previous day. The implied volatity was 27.04, the open interest changed by 0 which decreased total open position to 14

On 12 Nov GMRAIRPORT was trading at 95.50. The strike last trading price was 1.66, which was -0.79 lower than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 12

On 11 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 2.45, which was 0.45 higher than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 12

On 10 Nov GMRAIRPORT was trading at 95.65. The strike last trading price was 2, which was -0.3 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 2, which was -0.3 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 2, which was -0.3 lower than the previous day. The implied volatity was 25.08, the open interest changed by 0 which decreased total open position to 12

On 4 Nov GMRAIRPORT was trading at 95.16. The strike last trading price was 2.3, which was -6.15 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 2.3, which was -6.15 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 2.3, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 30 Oct GMRAIRPORT was trading at 94.47. The strike last trading price was 2.3, which was -6.15 lower than the previous day. The implied volatity was 26.96, the open interest changed by 11 which increased total open position to 11

On 29 Oct GMRAIRPORT was trading at 92.97. The strike last trading price was 8.45, which was 0 lower than the previous day. The implied volatity was 2.65, 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 8.45, which was 0 lower than the previous day. The implied volatity was 1.91, 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 8.45, which was 0 lower than the previous day. The implied volatity was 2.50, 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 8.45, which was 0 lower than the previous day. The implied volatity was 1.77, 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 8.45, which was 0 lower than the previous day. The implied volatity was 1.76, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, which was 0 lower than the previous day. The implied volatity was 0.48, 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 8.45, which was 0 lower than the previous day. The implied volatity was 0.66, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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

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