GMRAIRPORT
Gmr Airports Limited
Historical option data for GMRAIRPORT
13 Apr 2026 12:22 PM IST
| GMRAIRPORT 28-Apr-2026 (15d) 94 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0
Theta: -0.1
Gamma: 0.05125
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 95.02 | 3.69 | -0.08999999999999986 | 38.94 | 65 | 7 | 61 | |||||||||
| 10 Apr | 95.25 | 3.85 | 0.0900000000000003 | 35.15 | 96 | -1 | 56 | |||||||||
| 9 Apr | 94.53 | 3.73 | -0.85 | 37.28 | 55 | 9 | 56 | |||||||||
| 8 Apr | 95.82 | 4.75 | 2.33 | 34.95 | 94 | -5 | 43 | |||||||||
| 7 Apr | 90.93 | 2.4 | -0.17 | 40.13 | 54 | 14 | 49 | |||||||||
| 6 Apr | 91.20 | 2.59 | 0.84 | 39.81 | 73 | -1 | 35 | |||||||||
| 2 Apr | 88.87 | 1.76 | -0.13 | 36.21 | 39 | 9 | 35 | |||||||||
| 1 Apr | 89.29 | 1.92 | 0.89 | 35.38 | 68 | 3 | 27 | |||||||||
| 30 Mar | 84.75 | 1.09 | -1.17 | 40.4 | 41 | 16 | 23 | |||||||||
| 27 Mar | 89.09 | 2.26 | -0.73 | 36.06 | 8 | -2 | 9 | |||||||||
| 25 Mar | 90.06 | 2.99 | 0.4 | 37.74 | 2 | 1 | 10 | |||||||||
| 24 Mar | 89.02 | 2.59 | 0.92 | 38.58 | 1 | 0 | 10 | |||||||||
| 23 Mar | 84.77 | 1.67 | -1.73 | 42.35 | 3 | 0 | 10 | |||||||||
| 20 Mar | 90.56 | 3.4 | 0.4 | 36.2 | 1 | 0 | 9 | |||||||||
| 19 Mar | 88.45 | 3 | -0.46 | - | 0 | 0 | 9 | |||||||||
| 18 Mar | 92.02 | 3 | -0.46 | - | 0 | 0 | 9 | |||||||||
| 17 Mar | 90.30 | 3 | -0.46 | 33.79 | 10 | 3 | 9 | |||||||||
| 16 Mar | 90.50 | 3.45 | -6.85 | 37.4 | 9 | -1 | 5 | |||||||||
| 13 Mar | 89.26 | 10.3 | 3.59 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 93.29 | 10.3 | 3.59 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 93.79 | 10.3 | 3.59 | - | 0 | 0 | 6 | |||||||||
| 10 Mar | 95.53 | 10.3 | 3.59 | - | 0 | 0 | 6 | |||||||||
| 9 Mar | 92.07 | 10.3 | 3.59 | - | 0 | 0 | 6 | |||||||||
| 6 Mar | 95.06 | 10.3 | 3.59 | - | 0 | 0 | 6 | |||||||||
| 5 Mar | 97.98 | 10.3 | 3.59 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 95.20 | 10.3 | 3.59 | - | 0 | 0 | 6 | |||||||||
| 2 Mar | 96.49 | 10.3 | 3.59 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 100.63 | 10.3 | 3.59 | - | 0 | 0 | 6 | |||||||||
| 26 Feb | 102.26 | 10.3 | 3.59 | - | 0 | 0 | 6 | |||||||||
| 25 Feb | 102.27 | 10.3 | 3.59 | 21.63 | 6 | 3 | 3 | |||||||||
| 24 Feb | 101.70 | 6.71 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 100.84 | 6.71 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 99.75 | 6.71 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 99.06 | 6.71 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 100.36 | 6.71 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 99.80 | 6.71 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 100.52 | 6.71 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 94.03 | 6.71 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 96.33 | 6.71 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 96.81 | 6.71 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 97.81 | 6.71 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 97.98 | 6.71 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 97.51 | 6.71 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 97.43 | 6.71 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 98.08 | 6.71 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 95.22 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 94.01 | 0 | 0 | 1.57 | 0 | 0 | 0 | |||||||||
| 1 Feb | 89.80 | 0 | 0 | 1.16 | 0 | 0 | 0 | |||||||||
| 30 Jan | 93.89 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 94.18 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 94 expiring on 28APR2026
Delta for 94 CE is 0.58
Historical price for 94 CE is as follows
On 13 Apr GMRAIRPORT was trading at 95.02. The strike last trading price was 3.69, which was -0.08999999999999986 lower than the previous day. The implied volatity was 38.94, the open interest changed by 7 which increased total open position to 61
On 10 Apr GMRAIRPORT was trading at 95.25. The strike last trading price was 3.85, which was 0.0900000000000003 higher than the previous day. The implied volatity was 35.15, the open interest changed by -1 which decreased total open position to 56
On 9 Apr GMRAIRPORT was trading at 94.53. The strike last trading price was 3.73, which was -0.85 lower than the previous day. The implied volatity was 37.28, the open interest changed by 9 which increased total open position to 56
On 8 Apr GMRAIRPORT was trading at 95.82. The strike last trading price was 4.75, which was 2.33 higher than the previous day. The implied volatity was 34.95, the open interest changed by -5 which decreased total open position to 43
On 7 Apr GMRAIRPORT was trading at 90.93. The strike last trading price was 2.4, which was -0.17 lower than the previous day. The implied volatity was 40.13, the open interest changed by 14 which increased total open position to 49
On 6 Apr GMRAIRPORT was trading at 91.20. The strike last trading price was 2.59, which was 0.84 higher than the previous day. The implied volatity was 39.81, the open interest changed by -1 which decreased total open position to 35
On 2 Apr GMRAIRPORT was trading at 88.87. The strike last trading price was 1.76, which was -0.13 lower than the previous day. The implied volatity was 36.21, the open interest changed by 9 which increased total open position to 35
On 1 Apr GMRAIRPORT was trading at 89.29. The strike last trading price was 1.92, which was 0.89 higher than the previous day. The implied volatity was 35.38, the open interest changed by 3 which increased total open position to 27
On 30 Mar GMRAIRPORT was trading at 84.75. The strike last trading price was 1.09, which was -1.17 lower than the previous day. The implied volatity was 40.4, the open interest changed by 16 which increased total open position to 23
On 27 Mar GMRAIRPORT was trading at 89.09. The strike last trading price was 2.26, which was -0.73 lower than the previous day. The implied volatity was 36.06, the open interest changed by -2 which decreased total open position to 9
On 25 Mar GMRAIRPORT was trading at 90.06. The strike last trading price was 2.99, which was 0.4 higher than the previous day. The implied volatity was 37.74, the open interest changed by 1 which increased total open position to 10
On 24 Mar GMRAIRPORT was trading at 89.02. The strike last trading price was 2.59, which was 0.92 higher than the previous day. The implied volatity was 38.58, the open interest changed by 0 which decreased total open position to 10
On 23 Mar GMRAIRPORT was trading at 84.77. The strike last trading price was 1.67, which was -1.73 lower than the previous day. The implied volatity was 42.35, the open interest changed by 0 which decreased total open position to 10
On 20 Mar GMRAIRPORT was trading at 90.56. The strike last trading price was 3.4, which was 0.4 higher than the previous day. The implied volatity was 36.2, the open interest changed by 0 which decreased total open position to 9
On 19 Mar GMRAIRPORT was trading at 88.45. The strike last trading price was 3, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Mar GMRAIRPORT was trading at 92.02. The strike last trading price was 3, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Mar GMRAIRPORT was trading at 90.30. The strike last trading price was 3, which was -0.46 lower than the previous day. The implied volatity was 33.79, the open interest changed by 3 which increased total open position to 9
On 16 Mar GMRAIRPORT was trading at 90.50. The strike last trading price was 3.45, which was -6.85 lower than the previous day. The implied volatity was 37.4, the open interest changed by -1 which decreased total open position to 5
On 13 Mar GMRAIRPORT was trading at 89.26. The strike last trading price was 10.3, which was 3.59 higher than the previous day. The implied volatity was -, 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 10.3, which was 3.59 higher 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 10.3, which was 3.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 10.3, which was 3.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 10.3, which was 3.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 10.3, which was 3.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 10.3, which was 3.59 higher 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 10.3, which was 3.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 10.3, which was 3.59 higher 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 10.3, which was 3.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 10.3, which was 3.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 10.3, which was 3.59 higher than the previous day. The implied volatity was 21.63, the open interest changed by 3 which increased total open position to 3
On 24 Feb GMRAIRPORT was trading at 101.70. The strike last trading price was 6.71, 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 Feb GMRAIRPORT was trading at 100.84. The strike last trading price was 6.71, 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 Feb GMRAIRPORT was trading at 99.75. The strike last trading price was 6.71, 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 Feb GMRAIRPORT was trading at 99.06. The strike last trading price was 6.71, 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 Feb GMRAIRPORT was trading at 100.36. The strike last trading price was 6.71, 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 Feb GMRAIRPORT was trading at 99.80. The strike last trading price was 6.71, 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 Feb GMRAIRPORT was trading at 100.52. The strike last trading price was 6.71, 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 Feb GMRAIRPORT was trading at 94.03. The strike last trading price was 6.71, 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 Feb GMRAIRPORT was trading at 96.33. The strike last trading price was 6.71, 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 Feb GMRAIRPORT was trading at 96.81. The strike last trading price was 6.71, 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 Feb GMRAIRPORT was trading at 97.81. The strike last trading price was 6.71, 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 Feb GMRAIRPORT was trading at 97.98. The strike last trading price was 6.71, 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 Feb GMRAIRPORT was trading at 97.51. The strike last trading price was 6.71, 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 Feb GMRAIRPORT was trading at 97.43. The strike last trading price was 6.71, 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 Feb GMRAIRPORT was trading at 98.08. The strike last trading price was 6.71, 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 Feb GMRAIRPORT was trading at 95.22. The strike last trading price was 0, 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 Feb GMRAIRPORT was trading at 94.01. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 1 Feb GMRAIRPORT was trading at 89.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 30 Jan GMRAIRPORT was trading at 93.89. The strike last trading price was 0, 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 Jan GMRAIRPORT was trading at 94.18. The strike last trading price was 0, 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 (15d) 94 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0
Theta: -0.08
Gamma: 0.05345
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 95.02 | 2.3 | 0.009999999999999787 | 37.28 | 91 | 13 | 155 |
| 10 Apr | 95.25 | 2.25 | -0.41999999999999993 | 35.34 | 169 | 43 | 141 |
| 9 Apr | 94.53 | 2.68 | 0.4 | 37.02 | 141 | 28 | 97 |
| 8 Apr | 95.82 | 2.18 | -3 | 38.72 | 170 | 19 | 68 |
| 7 Apr | 90.93 | 5.18 | -4 | 42.6 | 24 | 17 | 49 |
| 6 Apr | 91.20 | 9.18 | 1.78 | - | 0 | 0 | 32 |
| 2 Apr | 88.87 | 9.18 | 1.78 | - | 0 | 0 | 32 |
| 1 Apr | 89.29 | 9.18 | 1.78 | - | 0 | 0 | 32 |
| 30 Mar | 84.75 | 9.18 | 1.78 | 30.32 | 9 | 6 | 32 |
| 27 Mar | 89.09 | 7.4 | 1.4 | - | 0 | 0 | 26 |
| 25 Mar | 90.06 | 7.4 | 1.4 | - | 0 | 0 | 26 |
| 24 Mar | 89.02 | 7.4 | 1.4 | 45.27 | 2 | 0 | 25 |
| 23 Mar | 84.77 | 6 | 1.8 | - | 0 | 0 | 25 |
| 20 Mar | 90.56 | 6 | 1.8 | - | 0 | 0 | 25 |
| 19 Mar | 88.45 | 6 | 1.8 | - | 0 | 0 | 25 |
| 18 Mar | 92.02 | 6 | 1.8 | - | 0 | 0 | 25 |
| 17 Mar | 90.30 | 6 | 1.8 | - | 3 | 0 | 25 |
| 16 Mar | 90.50 | 6 | 1.8 | 36.01 | 3 | 0 | 27 |
| 13 Mar | 89.26 | 4.2 | 0.3 | - | 0 | 0 | 0 |
| 12 Mar | 93.29 | 4.2 | 0.3 | - | 0 | 0 | 0 |
| 11 Mar | 93.79 | 4.2 | 0.3 | - | 0 | 0 | 27 |
| 10 Mar | 95.53 | 4.2 | 0.3 | 42.2 | 9 | -2 | 22 |
| 9 Mar | 92.07 | 3.9 | 1.44 | - | 0 | 0 | 24 |
| 6 Mar | 95.06 | 3.9 | 1.44 | - | 0 | 0 | 24 |
| 5 Mar | 97.98 | 3.9 | 1.44 | - | 6 | -3 | 0 |
| 4 Mar | 95.20 | 3.9 | 1.44 | 34.19 | 6 | -2 | 25 |
| 2 Mar | 96.49 | 2.46 | 1.01 | 28.29 | 7 | -3 | 28 |
| 27 Feb | 100.63 | 1.45 | 0.16 | 26.33 | 25 | 7 | 30 |
| 26 Feb | 102.26 | 1.29 | -0.08 | 29.4 | 44 | 0 | 23 |
| 25 Feb | 102.27 | 1.37 | -0.88 | 29.59 | 58 | 7 | 23 |
| 24 Feb | 101.70 | 2.25 | 0.56 | - | 0 | 0 | 16 |
| 23 Feb | 100.84 | 2.25 | 0.56 | - | 0 | 0 | 16 |
| 20 Feb | 99.75 | 2.25 | 0.56 | - | 0 | 0 | 16 |
| 19 Feb | 99.06 | 2.25 | 0.56 | 29.59 | 6 | 0 | 16 |
| 18 Feb | 100.36 | 1.69 | -4.94 | 28.06 | 17 | 1 | 1 |
| 17 Feb | 99.80 | 0 | 0 | 5.98 | 0 | 0 | 0 |
| 16 Feb | 100.52 | 0 | 0 | 6.08 | 0 | 0 | 0 |
| 13 Feb | 94.03 | 0 | 0 | 1.8 | 0 | 0 | 0 |
| 12 Feb | 96.33 | 0 | 0 | 3.33 | 0 | 0 | 0 |
| 11 Feb | 96.81 | 0 | 0 | 3.66 | 0 | 0 | 0 |
| 10 Feb | 97.81 | 0 | 0 | 4.35 | 0 | 0 | 0 |
| 9 Feb | 97.98 | 0 | 0 | 4.51 | 0 | 0 | 0 |
| 6 Feb | 97.51 | 0 | 0 | 4.16 | 0 | 0 | 0 |
| 5 Feb | 97.43 | 0 | 0 | 4.16 | 0 | 0 | 0 |
| 4 Feb | 98.08 | 0 | 0 | 4.7 | 0 | 0 | 0 |
| 3 Feb | 95.22 | 0 | 0 | 2.47 | 0 | 0 | 0 |
| 2 Feb | 94.01 | 0 | 0 | 1.78 | 0 | 0 | 0 |
| 1 Feb | 89.80 | 0 | 0 | 0 | 0 | 0 | 0 |
| 30 Jan | 93.89 | 0 | 0 | 1.6 | 0 | 0 | 0 |
| 29 Jan | 94.18 | 0 | 0 | 1.87 | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 94 expiring on 28APR2026
Delta for 94 PE is -0.42
Historical price for 94 PE is as follows
On 13 Apr GMRAIRPORT was trading at 95.02. The strike last trading price was 2.3, which was 0.009999999999999787 higher than the previous day. The implied volatity was 37.28, the open interest changed by 13 which increased total open position to 155
On 10 Apr GMRAIRPORT was trading at 95.25. The strike last trading price was 2.25, which was -0.41999999999999993 lower than the previous day. The implied volatity was 35.34, the open interest changed by 43 which increased total open position to 141
On 9 Apr GMRAIRPORT was trading at 94.53. The strike last trading price was 2.68, which was 0.4 higher than the previous day. The implied volatity was 37.02, the open interest changed by 28 which increased total open position to 97
On 8 Apr GMRAIRPORT was trading at 95.82. The strike last trading price was 2.18, which was -3 lower than the previous day. The implied volatity was 38.72, the open interest changed by 19 which increased total open position to 68
On 7 Apr GMRAIRPORT was trading at 90.93. The strike last trading price was 5.18, which was -4 lower than the previous day. The implied volatity was 42.6, the open interest changed by 17 which increased total open position to 49
On 6 Apr GMRAIRPORT was trading at 91.20. The strike last trading price was 9.18, which was 1.78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 2 Apr GMRAIRPORT was trading at 88.87. The strike last trading price was 9.18, which was 1.78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 1 Apr GMRAIRPORT was trading at 89.29. The strike last trading price was 9.18, which was 1.78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 30 Mar GMRAIRPORT was trading at 84.75. The strike last trading price was 9.18, which was 1.78 higher than the previous day. The implied volatity was 30.32, the open interest changed by 6 which increased total open position to 32
On 27 Mar GMRAIRPORT was trading at 89.09. The strike last trading price was 7.4, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 25 Mar GMRAIRPORT was trading at 90.06. The strike last trading price was 7.4, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 24 Mar GMRAIRPORT was trading at 89.02. The strike last trading price was 7.4, which was 1.4 higher than the previous day. The implied volatity was 45.27, the open interest changed by 0 which decreased total open position to 25
On 23 Mar GMRAIRPORT was trading at 84.77. The strike last trading price was 6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 20 Mar GMRAIRPORT was trading at 90.56. The strike last trading price was 6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 19 Mar GMRAIRPORT was trading at 88.45. The strike last trading price was 6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 18 Mar GMRAIRPORT was trading at 92.02. The strike last trading price was 6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 17 Mar GMRAIRPORT was trading at 90.30. The strike last trading price was 6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 16 Mar GMRAIRPORT was trading at 90.50. The strike last trading price was 6, which was 1.8 higher than the previous day. The implied volatity was 36.01, the open interest changed by 0 which decreased total open position to 27
On 13 Mar GMRAIRPORT was trading at 89.26. The strike last trading price was 4.2, which was 0.3 higher than the previous day. The implied volatity was -, 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 4.2, which was 0.3 higher 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 4.2, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 4.2, which was 0.3 higher than the previous day. The implied volatity was 42.2, the open interest changed by -2 which decreased total open position to 22
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 3.9, which was 1.44 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 3.9, which was 1.44 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 3.9, which was 1.44 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 3.9, which was 1.44 higher than the previous day. The implied volatity was 34.19, the open interest changed by -2 which decreased total open position to 25
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 2.46, which was 1.01 higher than the previous day. The implied volatity was 28.29, the open interest changed by -3 which decreased total open position to 28
On 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 1.45, which was 0.16 higher than the previous day. The implied volatity was 26.33, the open interest changed by 7 which increased total open position to 30
On 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 1.29, which was -0.08 lower than the previous day. The implied volatity was 29.4, the open interest changed by 0 which decreased total open position to 23
On 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 1.37, which was -0.88 lower than the previous day. The implied volatity was 29.59, the open interest changed by 7 which increased total open position to 23
On 24 Feb GMRAIRPORT was trading at 101.70. The strike last trading price was 2.25, which was 0.56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 23 Feb GMRAIRPORT was trading at 100.84. The strike last trading price was 2.25, which was 0.56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 20 Feb GMRAIRPORT was trading at 99.75. The strike last trading price was 2.25, which was 0.56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 19 Feb GMRAIRPORT was trading at 99.06. The strike last trading price was 2.25, which was 0.56 higher than the previous day. The implied volatity was 29.59, the open interest changed by 0 which decreased total open position to 16
On 18 Feb GMRAIRPORT was trading at 100.36. The strike last trading price was 1.69, which was -4.94 lower than the previous day. The implied volatity was 28.06, the open interest changed by 1 which increased total open position to 1
On 17 Feb GMRAIRPORT was trading at 99.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.98, the open interest changed by 0 which decreased total open position to 0
On 16 Feb GMRAIRPORT was trading at 100.52. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0
On 13 Feb GMRAIRPORT was trading at 94.03. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 12 Feb GMRAIRPORT was trading at 96.33. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
On 11 Feb GMRAIRPORT was trading at 96.81. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.66, the open interest changed by 0 which decreased total open position to 0
On 10 Feb GMRAIRPORT was trading at 97.81. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 9 Feb GMRAIRPORT was trading at 97.98. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0
On 6 Feb GMRAIRPORT was trading at 97.51. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
On 5 Feb GMRAIRPORT was trading at 97.43. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
On 4 Feb GMRAIRPORT was trading at 98.08. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.7, the open interest changed by 0 which decreased total open position to 0
On 3 Feb GMRAIRPORT was trading at 95.22. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 2 Feb GMRAIRPORT was trading at 94.01. The strike last trading price was 0, 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 1 Feb GMRAIRPORT was trading at 89.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 30 Jan GMRAIRPORT was trading at 93.89. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
On 29 Jan GMRAIRPORT was trading at 94.18. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
