GMRAIRPORT
Gmr Airports Limited
Historical option data for GMRAIRPORT
23 Mar 2026 04:13 PM IST
| GMRAIRPORT 30-MAR-2026 94 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.02
Theta: -0.06
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 84.77 | 0.19 | -0.67 | 50.42 | 217 | 73 | 278 | |||||||||
| 20 Mar | 90.56 | 0.91 | 0.43 | 32.76 | 609 | -50 | 205 | |||||||||
| 19 Mar | 88.45 | 0.56 | -0.98 | 33.16 | 505 | 47 | 257 | |||||||||
| 18 Mar | 92.02 | 1.59 | 0.42 | 32.52 | 180 | 19 | 210 | |||||||||
| 17 Mar | 90.30 | 1.08 | -0.52 | 34.66 | 101 | 41 | 189 | |||||||||
| 16 Mar | 90.50 | 1.5 | 0.02 | 40.52 | 428 | -6 | 150 | |||||||||
| 13 Mar | 89.26 | 1.64 | -1.45 | 41.16 | 301 | 45 | 155 | |||||||||
| 12 Mar | 93.29 | 3.05 | -0.14 | 38.28 | 230 | 33 | 113 | |||||||||
| 11 Mar | 93.79 | 3.29 | -0.93 | 36.7 | 115 | 37 | 79 | |||||||||
| 10 Mar | 95.53 | 4.44 | 1.67 | 31.34 | 156 | 7 | 43 | |||||||||
| 9 Mar | 92.07 | 2.69 | -1.46 | 39.02 | 64 | 10 | 34 | |||||||||
| 6 Mar | 95.06 | 4.19 | -1.82 | 34.46 | 20 | 2 | 23 | |||||||||
| 5 Mar | 97.98 | 5.68 | 1.34 | 27.64 | 38 | -11 | 21 | |||||||||
| 4 Mar | 95.20 | 4.33 | -0.09 | 34.97 | 220 | 12 | 44 | |||||||||
| 2 Mar | 96.49 | 4.42 | -2.72 | 22.12 | 94 | 30 | 31 | |||||||||
| 27 Feb | 100.63 | 7.14 | -6.16 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 102.26 | 7.14 | -6.16 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 102.27 | 7.14 | -6.16 | - | 0 | 0 | 1 | |||||||||
| 24 Feb | 101.70 | 7.14 | -6.16 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 100.84 | 7.14 | -6.16 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 99.75 | 7.14 | -6.16 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 99.06 | 7.14 | -6.16 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 100.36 | 7.14 | -6.16 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 99.80 | 7.14 | -6.16 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 100.52 | 7.14 | -6.16 | 11.47 | 1 | 0 | 0 | |||||||||
| 13 Feb | 94.03 | 13.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 96.33 | 13.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 96.81 | 13.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 97.81 | 13.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 97.98 | 13.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 97.51 | 13.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 97.43 | 13.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 98.08 | 13.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 95.22 | 13.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 94.01 | 13.3 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 1 Feb | 89.80 | 13.3 | 0 | 2.56 | 0 | 0 | 0 | |||||||||
| 30 Jan | 93.89 | 13.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 94.18 | 13.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 93.91 | 13.3 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 27 Jan | 92.64 | 13.3 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 23 Jan | 91.21 | 13.3 | 0 | 0.72 | 0 | 0 | 0 | |||||||||
| 22 Jan | 95.10 | 13.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 93.84 | 13.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 95.93 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 100.23 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 99.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 99.70 | 13.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 99.27 | 13.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 99.88 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 105.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 104.37 | 13.3 | - | - | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 94 expiring on 30MAR2026
Delta for 94 CE is 0.07
Historical price for 94 CE is as follows
On 23 Mar GMRAIRPORT was trading at 84.77. The strike last trading price was 0.19, which was -0.67 lower than the previous day. The implied volatity was 50.42, the open interest changed by 73 which increased total open position to 278
On 20 Mar GMRAIRPORT was trading at 90.56. The strike last trading price was 0.91, which was 0.43 higher than the previous day. The implied volatity was 32.76, the open interest changed by -50 which decreased total open position to 205
On 19 Mar GMRAIRPORT was trading at 88.45. The strike last trading price was 0.56, which was -0.98 lower than the previous day. The implied volatity was 33.16, the open interest changed by 47 which increased total open position to 257
On 18 Mar GMRAIRPORT was trading at 92.02. The strike last trading price was 1.59, which was 0.42 higher than the previous day. The implied volatity was 32.52, the open interest changed by 19 which increased total open position to 210
On 17 Mar GMRAIRPORT was trading at 90.30. The strike last trading price was 1.08, which was -0.52 lower than the previous day. The implied volatity was 34.66, the open interest changed by 41 which increased total open position to 189
On 16 Mar GMRAIRPORT was trading at 90.50. The strike last trading price was 1.5, which was 0.02 higher than the previous day. The implied volatity was 40.52, the open interest changed by -6 which decreased total open position to 150
On 13 Mar GMRAIRPORT was trading at 89.26. The strike last trading price was 1.64, which was -1.45 lower than the previous day. The implied volatity was 41.16, the open interest changed by 45 which increased total open position to 155
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 3.05, which was -0.14 lower than the previous day. The implied volatity was 38.28, the open interest changed by 33 which increased total open position to 113
On 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 3.29, which was -0.93 lower than the previous day. The implied volatity was 36.7, the open interest changed by 37 which increased total open position to 79
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 4.44, which was 1.67 higher than the previous day. The implied volatity was 31.34, the open interest changed by 7 which increased total open position to 43
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 2.69, which was -1.46 lower than the previous day. The implied volatity was 39.02, the open interest changed by 10 which increased total open position to 34
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 4.19, which was -1.82 lower than the previous day. The implied volatity was 34.46, the open interest changed by 2 which increased total open position to 23
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 5.68, which was 1.34 higher than the previous day. The implied volatity was 27.64, the open interest changed by -11 which decreased total open position to 21
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 4.33, which was -0.09 lower than the previous day. The implied volatity was 34.97, the open interest changed by 12 which increased total open position to 44
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 4.42, which was -2.72 lower than the previous day. The implied volatity was 22.12, the open interest changed by 30 which increased total open position to 31
On 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 7.14, which was -6.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 7.14, which was -6.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 7.14, which was -6.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb GMRAIRPORT was trading at 101.70. The strike last trading price was 7.14, which was -6.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb GMRAIRPORT was trading at 100.84. The strike last trading price was 7.14, which was -6.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb GMRAIRPORT was trading at 99.75. The strike last trading price was 7.14, which was -6.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb GMRAIRPORT was trading at 99.06. The strike last trading price was 7.14, which was -6.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb GMRAIRPORT was trading at 100.36. The strike last trading price was 7.14, which was -6.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb GMRAIRPORT was trading at 99.80. The strike last trading price was 7.14, which was -6.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb GMRAIRPORT was trading at 100.52. The strike last trading price was 7.14, which was -6.16 lower than the previous day. The implied volatity was 11.47, 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 13.3, 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 12 Feb GMRAIRPORT was trading at 96.33. The strike last trading price was 13.3, 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 11 Feb GMRAIRPORT was trading at 96.81. The strike last trading price was 13.3, 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 10 Feb GMRAIRPORT was trading at 97.81. The strike last trading price was 13.3, 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 9 Feb GMRAIRPORT was trading at 97.98. The strike last trading price was 13.3, 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 6 Feb GMRAIRPORT was trading at 97.51. The strike last trading price was 13.3, 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 5 Feb GMRAIRPORT was trading at 97.43. The strike last trading price was 13.3, 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 4 Feb GMRAIRPORT was trading at 98.08. The strike last trading price was 13.3, 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 3 Feb GMRAIRPORT was trading at 95.22. The strike last trading price was 13.3, 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 2 Feb GMRAIRPORT was trading at 94.01. The strike last trading price was 13.3, which was 0 lower than the previous day. The implied volatity was 0.08, 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 13.3, which was 0 lower than the previous day. The implied volatity was 2.56, 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 13.3, 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 29 Jan GMRAIRPORT was trading at 94.18. The strike last trading price was 13.3, 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 28 Jan GMRAIRPORT was trading at 93.91. The strike last trading price was 13.3, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 27 Jan GMRAIRPORT was trading at 92.64. The strike last trading price was 13.3, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 23 Jan GMRAIRPORT was trading at 91.21. The strike last trading price was 13.3, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 22 Jan GMRAIRPORT was trading at 95.10. The strike last trading price was 13.3, 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 21 Jan GMRAIRPORT was trading at 93.84. The strike last trading price was 13.3, 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 20 Jan GMRAIRPORT was trading at 95.93. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan GMRAIRPORT was trading at 100.23. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan GMRAIRPORT was trading at 99.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan GMRAIRPORT was trading at 99.70. The strike last trading price was 13.3, 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 13 Jan GMRAIRPORT was trading at 99.27. The strike last trading price was 13.3, 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 12 Jan GMRAIRPORT was trading at 99.88. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan GMRAIRPORT was trading at 105.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec GMRAIRPORT was trading at 104.37. The strike last trading price was 13.3, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GMRAIRPORT 30MAR2026 94 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0.01
Theta: 0
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 84.77 | 9.1 | 5.01 | 38.24 | 15 | -8 | 192 |
| 20 Mar | 90.56 | 3.99 | -1.38 | 38.51 | 116 | 4 | 201 |
| 19 Mar | 88.45 | 5.11 | 1.91 | 32.76 | 48 | -6 | 192 |
| 18 Mar | 92.02 | 3.19 | -1.75 | 36.76 | 39 | -1 | 198 |
| 17 Mar | 90.30 | 5.05 | 0.31 | 44.37 | 22 | -4 | 201 |
| 16 Mar | 90.50 | 4.74 | -1.29 | 37.05 | 20 | 0 | 199 |
| 13 Mar | 89.26 | 5.85 | 2.49 | 44.66 | 96 | -17 | 197 |
| 12 Mar | 93.29 | 3.36 | 0.19 | 39.16 | 157 | -10 | 215 |
| 11 Mar | 93.79 | 3.11 | 0.72 | 38.33 | 197 | 13 | 225 |
| 10 Mar | 95.53 | 2.16 | -2.19 | 38.39 | 200 | 25 | 213 |
| 9 Mar | 92.07 | 4.5 | 1.72 | 40.73 | 130 | -41 | 187 |
| 6 Mar | 95.06 | 2.71 | 1.26 | 35.9 | 271 | -47 | 229 |
| 5 Mar | 97.98 | 1.56 | -1.34 | 33.92 | 360 | 18 | 276 |
| 4 Mar | 95.20 | 2.87 | 0.89 | 35.85 | 420 | 81 | 259 |
| 2 Mar | 96.49 | 1.94 | 1.09 | 32.19 | 336 | 31 | 179 |
| 27 Feb | 100.63 | 1.02 | 0.37 | 29.44 | 60 | -2 | 148 |
| 26 Feb | 102.26 | 0.65 | -0.08 | 30.04 | 14 | 2 | 151 |
| 25 Feb | 102.27 | 0.72 | -0.17 | 30.25 | 164 | 92 | 148 |
| 24 Feb | 101.70 | 0.88 | -0.32 | 31.94 | 37 | -1 | 57 |
| 23 Feb | 100.84 | 1.2 | -0.21 | 32.78 | 43 | 2 | 58 |
| 20 Feb | 99.75 | 1.48 | -0.02 | 31.58 | 78 | 1 | 57 |
| 19 Feb | 99.06 | 1.6 | 0.33 | 30.81 | 21 | -3 | 56 |
| 18 Feb | 100.36 | 1.29 | -0.07 | 30.88 | 71 | -2 | 58 |
| 17 Feb | 99.80 | 1.36 | -0.04 | 29.94 | 23 | -14 | 63 |
| 16 Feb | 100.52 | 1.43 | -1.69 | 32.09 | 123 | 56 | 79 |
| 13 Feb | 94.03 | 3.12 | 0.52 | 28.3 | 3 | 0 | 22 |
| 12 Feb | 96.33 | 2.6 | -0.4 | - | 0 | 0 | 22 |
| 11 Feb | 96.81 | 2.6 | -0.4 | 31.51 | 3 | 1 | 22 |
| 10 Feb | 97.81 | 3 | 0.83 | - | 0 | 0 | 21 |
| 9 Feb | 97.98 | 3 | 0.83 | - | 0 | 0 | 21 |
| 6 Feb | 97.51 | 3 | 0.83 | 35.07 | 1 | 0 | 20 |
| 5 Feb | 97.43 | 2.17 | -1.47 | - | 0 | 0 | 20 |
| 4 Feb | 98.08 | 2.17 | -1.47 | 30.04 | 12 | 0 | 20 |
| 3 Feb | 95.22 | 3.64 | 0.29 | - | 0 | 0 | 20 |
| 2 Feb | 94.01 | 3.64 | 0.29 | - | 0 | 0 | 20 |
| 1 Feb | 89.80 | 3.64 | 0.29 | - | 0 | 0 | 20 |
| 30 Jan | 93.89 | 3.64 | 0.29 | - | 0 | 0 | 20 |
| 29 Jan | 94.18 | 3.64 | 0.29 | - | 0 | 0 | 0 |
| 28 Jan | 93.91 | 3.64 | 0.29 | - | 0 | 0 | 20 |
| 27 Jan | 92.64 | 3.64 | 0.29 | - | 0 | 0 | 20 |
| 23 Jan | 91.21 | 3.64 | 0.29 | - | 0 | 0 | 20 |
| 22 Jan | 95.10 | 3.64 | 0.29 | 30.9 | 3 | 0 | 20 |
| 21 Jan | 93.84 | 3.35 | 0.3 | 25.49 | 20 | 15 | 15 |
| 20 Jan | 95.93 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 100.23 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 99.90 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 99.70 | 3.05 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 99.27 | 3.05 | 0 | 5.45 | 0 | 0 | 0 |
| 12 Jan | 99.88 | - | - | - | 0 | 0 | 0 |
| 1 Jan | 105.50 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 104.37 | 0 | - | - | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 94 expiring on 30MAR2026
Delta for 94 PE is -0.97
Historical price for 94 PE is as follows
On 23 Mar GMRAIRPORT was trading at 84.77. The strike last trading price was 9.1, which was 5.01 higher than the previous day. The implied volatity was 38.24, the open interest changed by -8 which decreased total open position to 192
On 20 Mar GMRAIRPORT was trading at 90.56. The strike last trading price was 3.99, which was -1.38 lower than the previous day. The implied volatity was 38.51, the open interest changed by 4 which increased total open position to 201
On 19 Mar GMRAIRPORT was trading at 88.45. The strike last trading price was 5.11, which was 1.91 higher than the previous day. The implied volatity was 32.76, the open interest changed by -6 which decreased total open position to 192
On 18 Mar GMRAIRPORT was trading at 92.02. The strike last trading price was 3.19, which was -1.75 lower than the previous day. The implied volatity was 36.76, the open interest changed by -1 which decreased total open position to 198
On 17 Mar GMRAIRPORT was trading at 90.30. The strike last trading price was 5.05, which was 0.31 higher than the previous day. The implied volatity was 44.37, the open interest changed by -4 which decreased total open position to 201
On 16 Mar GMRAIRPORT was trading at 90.50. The strike last trading price was 4.74, which was -1.29 lower than the previous day. The implied volatity was 37.05, the open interest changed by 0 which decreased total open position to 199
On 13 Mar GMRAIRPORT was trading at 89.26. The strike last trading price was 5.85, which was 2.49 higher than the previous day. The implied volatity was 44.66, the open interest changed by -17 which decreased total open position to 197
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 3.36, which was 0.19 higher than the previous day. The implied volatity was 39.16, the open interest changed by -10 which decreased total open position to 215
On 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 3.11, which was 0.72 higher than the previous day. The implied volatity was 38.33, the open interest changed by 13 which increased total open position to 225
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 2.16, which was -2.19 lower than the previous day. The implied volatity was 38.39, the open interest changed by 25 which increased total open position to 213
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 4.5, which was 1.72 higher than the previous day. The implied volatity was 40.73, the open interest changed by -41 which decreased total open position to 187
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 2.71, which was 1.26 higher than the previous day. The implied volatity was 35.9, the open interest changed by -47 which decreased total open position to 229
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 1.56, which was -1.34 lower than the previous day. The implied volatity was 33.92, the open interest changed by 18 which increased total open position to 276
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 2.87, which was 0.89 higher than the previous day. The implied volatity was 35.85, the open interest changed by 81 which increased total open position to 259
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 1.94, which was 1.09 higher than the previous day. The implied volatity was 32.19, the open interest changed by 31 which increased total open position to 179
On 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 1.02, which was 0.37 higher than the previous day. The implied volatity was 29.44, the open interest changed by -2 which decreased total open position to 148
On 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 0.65, which was -0.08 lower than the previous day. The implied volatity was 30.04, the open interest changed by 2 which increased total open position to 151
On 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 0.72, which was -0.17 lower than the previous day. The implied volatity was 30.25, the open interest changed by 92 which increased total open position to 148
On 24 Feb GMRAIRPORT was trading at 101.70. The strike last trading price was 0.88, which was -0.32 lower than the previous day. The implied volatity was 31.94, the open interest changed by -1 which decreased total open position to 57
On 23 Feb GMRAIRPORT was trading at 100.84. The strike last trading price was 1.2, which was -0.21 lower than the previous day. The implied volatity was 32.78, the open interest changed by 2 which increased total open position to 58
On 20 Feb GMRAIRPORT was trading at 99.75. The strike last trading price was 1.48, which was -0.02 lower than the previous day. The implied volatity was 31.58, the open interest changed by 1 which increased total open position to 57
On 19 Feb GMRAIRPORT was trading at 99.06. The strike last trading price was 1.6, which was 0.33 higher than the previous day. The implied volatity was 30.81, the open interest changed by -3 which decreased total open position to 56
On 18 Feb GMRAIRPORT was trading at 100.36. The strike last trading price was 1.29, which was -0.07 lower than the previous day. The implied volatity was 30.88, the open interest changed by -2 which decreased total open position to 58
On 17 Feb GMRAIRPORT was trading at 99.80. The strike last trading price was 1.36, which was -0.04 lower than the previous day. The implied volatity was 29.94, the open interest changed by -14 which decreased total open position to 63
On 16 Feb GMRAIRPORT was trading at 100.52. The strike last trading price was 1.43, which was -1.69 lower than the previous day. The implied volatity was 32.09, the open interest changed by 56 which increased total open position to 79
On 13 Feb GMRAIRPORT was trading at 94.03. The strike last trading price was 3.12, which was 0.52 higher than the previous day. The implied volatity was 28.3, the open interest changed by 0 which decreased total open position to 22
On 12 Feb GMRAIRPORT was trading at 96.33. The strike last trading price was 2.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 11 Feb GMRAIRPORT was trading at 96.81. The strike last trading price was 2.6, which was -0.4 lower than the previous day. The implied volatity was 31.51, the open interest changed by 1 which increased total open position to 22
On 10 Feb GMRAIRPORT was trading at 97.81. The strike last trading price was 3, which was 0.83 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 9 Feb GMRAIRPORT was trading at 97.98. The strike last trading price was 3, which was 0.83 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 6 Feb GMRAIRPORT was trading at 97.51. The strike last trading price was 3, which was 0.83 higher than the previous day. The implied volatity was 35.07, the open interest changed by 0 which decreased total open position to 20
On 5 Feb GMRAIRPORT was trading at 97.43. The strike last trading price was 2.17, which was -1.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 4 Feb GMRAIRPORT was trading at 98.08. The strike last trading price was 2.17, which was -1.47 lower than the previous day. The implied volatity was 30.04, the open interest changed by 0 which decreased total open position to 20
On 3 Feb GMRAIRPORT was trading at 95.22. The strike last trading price was 3.64, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 2 Feb GMRAIRPORT was trading at 94.01. The strike last trading price was 3.64, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 1 Feb GMRAIRPORT was trading at 89.80. The strike last trading price was 3.64, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 30 Jan GMRAIRPORT was trading at 93.89. The strike last trading price was 3.64, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 29 Jan GMRAIRPORT was trading at 94.18. The strike last trading price was 3.64, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan GMRAIRPORT was trading at 93.91. The strike last trading price was 3.64, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 27 Jan GMRAIRPORT was trading at 92.64. The strike last trading price was 3.64, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 23 Jan GMRAIRPORT was trading at 91.21. The strike last trading price was 3.64, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 22 Jan GMRAIRPORT was trading at 95.10. The strike last trading price was 3.64, which was 0.29 higher than the previous day. The implied volatity was 30.9, the open interest changed by 0 which decreased total open position to 20
On 21 Jan GMRAIRPORT was trading at 93.84. The strike last trading price was 3.35, which was 0.3 higher than the previous day. The implied volatity was 25.49, the open interest changed by 15 which increased total open position to 15
On 20 Jan GMRAIRPORT was trading at 95.93. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan GMRAIRPORT was trading at 100.23. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan GMRAIRPORT was trading at 99.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan GMRAIRPORT was trading at 99.70. The strike last trading price was 3.05, 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 13 Jan GMRAIRPORT was trading at 99.27. The strike last trading price was 3.05, 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 12 Jan GMRAIRPORT was trading at 99.88. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan GMRAIRPORT was trading at 105.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec GMRAIRPORT was trading at 104.37. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
