GMRAIRPORT
Gmr Airports Limited
Historical option data for GMRAIRPORT
09 Apr 2026 04:18 PM IST
| GMRAIRPORT 28-Apr-2026 (18d) 93 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.08
Theta: -0.09
Gamma: 0.05
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 94.53 | 4.09 | -1.05 | 34.89 | 33 | -17 | 72 | |||||||||
| 8 Apr | 95.82 | 5.27 | 2.43 | 33.26 | 90 | -32 | 91 | |||||||||
| 7 Apr | 90.93 | 2.85 | -0.11 | 40.86 | 118 | 33 | 124 | |||||||||
| 6 Apr | 91.20 | 2.9 | 0.8 | 38.77 | 165 | 25 | 89 | |||||||||
| 2 Apr | 88.87 | 2.1 | -0.14 | 36.53 | 79 | 3 | 63 | |||||||||
| 1 Apr | 89.29 | 2.26 | 1.04 | 35.46 | 118 | 11 | 61 | |||||||||
| 30 Mar | 84.75 | 1.23 | -1.45 | 39.73 | 90 | 20 | 50 | |||||||||
| 27 Mar | 89.09 | 2.66 | -0.58 | 36.63 | 20 | 10 | 31 | |||||||||
| 25 Mar | 90.06 | 3.28 | 0.56 | 36.83 | 22 | 8 | 20 | |||||||||
| 24 Mar | 89.02 | 2.72 | 0.53 | 36.58 | 8 | -2 | 11 | |||||||||
| 23 Mar | 84.77 | 2.19 | -1.77 | 45.5 | 10 | 6 | 13 | |||||||||
| 20 Mar | 90.56 | 3.96 | -8.09 | 37.43 | 9 | 6 | 6 | |||||||||
| 19 Mar | 88.45 | 12.05 | 0 | 3.17 | 0 | 0 | 0 | |||||||||
| 18 Mar | 92.02 | 12.05 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 90.30 | 12.05 | 0 | 2.02 | 0 | 0 | 0 | |||||||||
| 16 Mar | 90.50 | 12.05 | 0 | 2.15 | 0 | 0 | 0 | |||||||||
| 13 Mar | 89.26 | 12.05 | 0 | 2.34 | 0 | 0 | 0 | |||||||||
| 12 Mar | 93.29 | 12.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 93.79 | 12.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 95.53 | 12.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 92.07 | 12.05 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 6 Mar | 95.06 | 12.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 97.98 | 12.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 95.20 | 12.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 96.49 | 12.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 100.63 | 12.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 102.26 | 12.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 102.27 | 12.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 93 expiring on 28APR2026
Delta for 93 CE is 0.62
Historical price for 93 CE is as follows
On 9 Apr GMRAIRPORT was trading at 94.53. The strike last trading price was 4.09, which was -1.05 lower than the previous day. The implied volatity was 34.89, the open interest changed by -17 which decreased total open position to 72
On 8 Apr GMRAIRPORT was trading at 95.82. The strike last trading price was 5.27, which was 2.43 higher than the previous day. The implied volatity was 33.26, the open interest changed by -32 which decreased total open position to 91
On 7 Apr GMRAIRPORT was trading at 90.93. The strike last trading price was 2.85, which was -0.11 lower than the previous day. The implied volatity was 40.86, the open interest changed by 33 which increased total open position to 124
On 6 Apr GMRAIRPORT was trading at 91.20. The strike last trading price was 2.9, which was 0.8 higher than the previous day. The implied volatity was 38.77, the open interest changed by 25 which increased total open position to 89
On 2 Apr GMRAIRPORT was trading at 88.87. The strike last trading price was 2.1, which was -0.14 lower than the previous day. The implied volatity was 36.53, the open interest changed by 3 which increased total open position to 63
On 1 Apr GMRAIRPORT was trading at 89.29. The strike last trading price was 2.26, which was 1.04 higher than the previous day. The implied volatity was 35.46, the open interest changed by 11 which increased total open position to 61
On 30 Mar GMRAIRPORT was trading at 84.75. The strike last trading price was 1.23, which was -1.45 lower than the previous day. The implied volatity was 39.73, the open interest changed by 20 which increased total open position to 50
On 27 Mar GMRAIRPORT was trading at 89.09. The strike last trading price was 2.66, which was -0.58 lower than the previous day. The implied volatity was 36.63, the open interest changed by 10 which increased total open position to 31
On 25 Mar GMRAIRPORT was trading at 90.06. The strike last trading price was 3.28, which was 0.56 higher than the previous day. The implied volatity was 36.83, the open interest changed by 8 which increased total open position to 20
On 24 Mar GMRAIRPORT was trading at 89.02. The strike last trading price was 2.72, which was 0.53 higher than the previous day. The implied volatity was 36.58, the open interest changed by -2 which decreased total open position to 11
On 23 Mar GMRAIRPORT was trading at 84.77. The strike last trading price was 2.19, which was -1.77 lower than the previous day. The implied volatity was 45.5, the open interest changed by 6 which increased total open position to 13
On 20 Mar GMRAIRPORT was trading at 90.56. The strike last trading price was 3.96, which was -8.09 lower than the previous day. The implied volatity was 37.43, the open interest changed by 6 which increased total open position to 6
On 19 Mar GMRAIRPORT was trading at 88.45. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GMRAIRPORT was trading at 92.02. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 17 Mar GMRAIRPORT was trading at 90.30. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
On 16 Mar GMRAIRPORT was trading at 90.50. The strike last trading price was 12.05, 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 13 Mar GMRAIRPORT was trading at 89.26. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 12.05, 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 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 12.05, 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 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 12.05, 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 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 12.05, 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 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 12.05, 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 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 12.05, 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 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 12.05, 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 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 12.05, 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 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 12.05, 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 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 12.05, 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
| GMRAIRPORT 28-Apr-2026 (18d) 93 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.08
Theta: -0.07
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 94.53 | 2.29 | 0.25 | 37.6 | 103 | -1 | 104 |
| 8 Apr | 95.82 | 1.89 | -2.87 | 39.62 | 104 | 29 | 104 |
| 7 Apr | 90.93 | 4.76 | 0.23 | 44.72 | 54 | 1 | 75 |
| 6 Apr | 91.20 | 4.54 | -0.4 | 43.25 | 23 | 7 | 75 |
| 2 Apr | 88.87 | 4.94 | -2.94 | - | 0 | 0 | 68 |
| 1 Apr | 89.29 | 4.94 | -2.94 | 33.81 | 23 | 4 | 67 |
| 30 Mar | 84.75 | 7.88 | 1.47 | 21.12 | 9 | 2 | 63 |
| 27 Mar | 89.09 | 6.41 | -0.48 | 45.25 | 63 | 57 | 61 |
| 25 Mar | 90.06 | 6.89 | 2.92 | - | 0 | 0 | 4 |
| 24 Mar | 89.02 | 6.89 | 2.92 | - | 0 | 0 | 4 |
| 23 Mar | 84.77 | 6.89 | 2.92 | 15.41 | 1 | 0 | 4 |
| 20 Mar | 90.56 | 3.97 | -2.67 | 28.71 | 5 | 3 | 4 |
| 19 Mar | 88.45 | 6.64 | 4.35 | 42.65 | 1 | 0 | 0 |
| 18 Mar | 92.02 | 2.29 | 0 | 0.35 | 0 | 0 | 0 |
| 17 Mar | 90.30 | 2.29 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 90.50 | 2.29 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 89.26 | 2.29 | 0 | 0.06 | 0 | 0 | 0 |
| 12 Mar | 93.29 | 2.29 | 0 | 1.71 | 0 | 0 | 0 |
| 11 Mar | 93.79 | 2.29 | 0 | 2.3 | 0 | 0 | 0 |
| 10 Mar | 95.53 | 2.29 | 0 | 4.39 | 0 | 0 | 0 |
| 9 Mar | 92.07 | 2.29 | 0 | 0.1 | 0 | 0 | 0 |
| 6 Mar | 95.06 | 2.29 | 0 | 3.14 | 0 | 0 | 0 |
| 5 Mar | 97.98 | 2.29 | 0 | 5.69 | 0 | 0 | 0 |
| 4 Mar | 95.20 | 2.29 | 0 | 3.27 | 0 | 0 | 0 |
| 2 Mar | 96.49 | 2.29 | 0 | 4.55 | 0 | 0 | 0 |
| 27 Feb | 100.63 | 2.29 | 0 | 6.76 | 0 | 0 | 0 |
| 26 Feb | 102.26 | 2.29 | 0 | 8.52 | 0 | 0 | 0 |
| 25 Feb | 102.27 | 2.29 | 0 | 8.32 | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 93 expiring on 28APR2026
Delta for 93 PE is -0.38
Historical price for 93 PE is as follows
On 9 Apr GMRAIRPORT was trading at 94.53. The strike last trading price was 2.29, which was 0.25 higher than the previous day. The implied volatity was 37.6, the open interest changed by -1 which decreased total open position to 104
On 8 Apr GMRAIRPORT was trading at 95.82. The strike last trading price was 1.89, which was -2.87 lower than the previous day. The implied volatity was 39.62, the open interest changed by 29 which increased total open position to 104
On 7 Apr GMRAIRPORT was trading at 90.93. The strike last trading price was 4.76, which was 0.23 higher than the previous day. The implied volatity was 44.72, the open interest changed by 1 which increased total open position to 75
On 6 Apr GMRAIRPORT was trading at 91.20. The strike last trading price was 4.54, which was -0.4 lower than the previous day. The implied volatity was 43.25, the open interest changed by 7 which increased total open position to 75
On 2 Apr GMRAIRPORT was trading at 88.87. The strike last trading price was 4.94, which was -2.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 1 Apr GMRAIRPORT was trading at 89.29. The strike last trading price was 4.94, which was -2.94 lower than the previous day. The implied volatity was 33.81, the open interest changed by 4 which increased total open position to 67
On 30 Mar GMRAIRPORT was trading at 84.75. The strike last trading price was 7.88, which was 1.47 higher than the previous day. The implied volatity was 21.12, the open interest changed by 2 which increased total open position to 63
On 27 Mar GMRAIRPORT was trading at 89.09. The strike last trading price was 6.41, which was -0.48 lower than the previous day. The implied volatity was 45.25, the open interest changed by 57 which increased total open position to 61
On 25 Mar GMRAIRPORT was trading at 90.06. The strike last trading price was 6.89, which was 2.92 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Mar GMRAIRPORT was trading at 89.02. The strike last trading price was 6.89, which was 2.92 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar GMRAIRPORT was trading at 84.77. The strike last trading price was 6.89, which was 2.92 higher than the previous day. The implied volatity was 15.41, the open interest changed by 0 which decreased total open position to 4
On 20 Mar GMRAIRPORT was trading at 90.56. The strike last trading price was 3.97, which was -2.67 lower than the previous day. The implied volatity was 28.71, the open interest changed by 3 which increased total open position to 4
On 19 Mar GMRAIRPORT was trading at 88.45. The strike last trading price was 6.64, which was 4.35 higher than the previous day. The implied volatity was 42.65, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GMRAIRPORT was trading at 92.02. The strike last trading price was 2.29, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
On 17 Mar GMRAIRPORT was trading at 90.30. The strike last trading price was 2.29, 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 Mar GMRAIRPORT was trading at 90.50. The strike last trading price was 2.29, 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 Mar GMRAIRPORT was trading at 89.26. The strike last trading price was 2.29, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 2.29, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
On 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 2.29, which was 0 lower than the previous day. The implied volatity was 2.3, the open interest changed by 0 which decreased total open position to 0
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 2.29, 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 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 2.29, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 2.29, 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 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 2.29, which was 0 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 2.29, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 2.29, 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 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 2.29, which was 0 lower than the previous day. The implied volatity was 6.76, the open interest changed by 0 which decreased total open position to 0
On 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 2.29, which was 0 lower than the previous day. The implied volatity was 8.52, the open interest changed by 0 which decreased total open position to 0
On 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 2.29, which was 0 lower than the previous day. The implied volatity was 8.32, the open interest changed by 0 which decreased total open position to 0
