GMRAIRPORT
Gmr Airports Limited
Historical option data for GMRAIRPORT
22 Apr 2026 04:10 PM IST
| GMRAIRPORT 28-Apr-2026 (5d) 95 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0
Theta: -0.13
Gamma: 0.07411
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 97.39 | 3.3 | -0.10000000000000009 | 35.65 | 119 | -39 | 330 | |||||||||
| 21 Apr | 97.24 | 3.62 | -0.21999999999999975 | 40.73 | 106 | 11 | 370 | |||||||||
| 20 Apr | 97.45 | 3.7 | -0.04999999999999982 | 40.04 | 163 | 3 | 359 | |||||||||
| 17 Apr | 96.85 | 3.85 | 0.14000000000000012 | 37.67 | 159 | -27 | 356 | |||||||||
| 16 Apr | 96.75 | 3.74 | -1.8899999999999997 | 37.97 | 321 | -3 | 384 | |||||||||
| 15 Apr | 99.22 | 5.43 | 2.5599999999999996 | 38.6 | 782 | -283 | 392 | |||||||||
| 13 Apr | 94.92 | 2.97 | -0.21999999999999975 | 36.86 | 808 | 29 | 675 | |||||||||
| 10 Apr | 95.25 | 3.12 | -0.06000000000000005 | 33 | 1,055 | -90 | 648 | |||||||||
| 9 Apr | 94.53 | 3.19 | -0.78 | 36.89 | 1,552 | 209 | 730 | |||||||||
| 8 Apr | 95.82 | 4.18 | 2.11 | 35.31 | 1,126 | -18 | 520 | |||||||||
| 7 Apr | 90.93 | 2.05 | -0.14 | 40.07 | 382 | -48 | 539 | |||||||||
| 6 Apr | 91.20 | 2.15 | 0.64 | 38.87 | 778 | 57 | 583 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 88.87 | 1.52 | -0.08 | 36.62 | 296 | -29 | 521 | |||||||||
| 1 Apr | 89.29 | 1.59 | 0.7 | 34.95 | 1,120 | -17 | 552 | |||||||||
| 30 Mar | 84.75 | 0.95 | -1.05 | 41.95 | 479 | 79 | 570 | |||||||||
| 27 Mar | 89.09 | 1.99 | -0.46 | 36.45 | 296 | 115 | 491 | |||||||||
| 25 Mar | 90.06 | 2.5 | 0.41 | 36.46 | 312 | -1 | 376 | |||||||||
| 24 Mar | 89.02 | 2.08 | 0.85 | 36.61 | 399 | 96 | 377 | |||||||||
| 23 Mar | 84.77 | 1.2 | -1.38 | 39.44 | 386 | 77 | 268 | |||||||||
| 20 Mar | 90.56 | 2.56 | 0.68 | 32.24 | 161 | 18 | 191 | |||||||||
| 19 Mar | 88.45 | 2.15 | -1.07 | 34.08 | 170 | 39 | 171 | |||||||||
| 18 Mar | 92.02 | 3.28 | 0.53 | 32.26 | 66 | 9 | 132 | |||||||||
| 17 Mar | 90.30 | 2.69 | -0.33 | 34.19 | 66 | 27 | 122 | |||||||||
| 16 Mar | 90.50 | 3.02 | 0.14 | 36.85 | 23 | 10 | 95 | |||||||||
| 13 Mar | 89.26 | 2.83 | -1.97 | 35.71 | 51 | 40 | 85 | |||||||||
| 12 Mar | 93.29 | 4.8 | 0.38 | 37.65 | 21 | 8 | 38 | |||||||||
| 11 Mar | 93.79 | 4.42 | -0.95 | 32.33 | 2 | -1 | 29 | |||||||||
| 10 Mar | 95.53 | 5.37 | 1.43 | 28.26 | 13 | 0 | 29 | |||||||||
| 9 Mar | 92.07 | 4.44 | -2.31 | 39.02 | 13 | 7 | 27 | |||||||||
| 6 Mar | 95.06 | 6.75 | 2 | - | 0 | 0 | 20 | |||||||||
| 5 Mar | 97.98 | 6.75 | 2 | 28.53 | 20 | 12 | 19 | |||||||||
| 4 Mar | 95.20 | 4.75 | -5.92 | 27.88 | 7 | 6 | 6 | |||||||||
| 2 Mar | 96.49 | 10.67 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 100.63 | 10.67 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 102.26 | 10.67 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 102.27 | 10.67 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 95 expiring on 28APR2026
Delta for 95 CE is 0.72
Historical price for 95 CE is as follows
On 22 Apr GMRAIRPORT was trading at 97.39. The strike last trading price was 3.3, which was -0.10000000000000009 lower than the previous day. The implied volatity was 35.65, the open interest changed by -39 which decreased total open position to 330
On 21 Apr GMRAIRPORT was trading at 97.24. The strike last trading price was 3.62, which was -0.21999999999999975 lower than the previous day. The implied volatity was 40.73, the open interest changed by 11 which increased total open position to 370
On 20 Apr GMRAIRPORT was trading at 97.45. The strike last trading price was 3.7, which was -0.04999999999999982 lower than the previous day. The implied volatity was 40.04, the open interest changed by 3 which increased total open position to 359
On 17 Apr GMRAIRPORT was trading at 96.85. The strike last trading price was 3.85, which was 0.14000000000000012 higher than the previous day. The implied volatity was 37.67, the open interest changed by -27 which decreased total open position to 356
On 16 Apr GMRAIRPORT was trading at 96.75. The strike last trading price was 3.74, which was -1.8899999999999997 lower than the previous day. The implied volatity was 37.97, the open interest changed by -3 which decreased total open position to 384
On 15 Apr GMRAIRPORT was trading at 99.22. The strike last trading price was 5.43, which was 2.5599999999999996 higher than the previous day. The implied volatity was 38.6, the open interest changed by -283 which decreased total open position to 392
On 13 Apr GMRAIRPORT was trading at 94.92. The strike last trading price was 2.97, which was -0.21999999999999975 lower than the previous day. The implied volatity was 36.86, the open interest changed by 29 which increased total open position to 675
On 10 Apr GMRAIRPORT was trading at 95.25. The strike last trading price was 3.12, which was -0.06000000000000005 lower than the previous day. The implied volatity was 33, the open interest changed by -90 which decreased total open position to 648
On 9 Apr GMRAIRPORT was trading at 94.53. The strike last trading price was 3.19, which was -0.78 lower than the previous day. The implied volatity was 36.89, the open interest changed by 209 which increased total open position to 730
On 8 Apr GMRAIRPORT was trading at 95.82. The strike last trading price was 4.18, which was 2.11 higher than the previous day. The implied volatity was 35.31, the open interest changed by -18 which decreased total open position to 520
On 7 Apr GMRAIRPORT was trading at 90.93. The strike last trading price was 2.05, which was -0.14 lower than the previous day. The implied volatity was 40.07, the open interest changed by -48 which decreased total open position to 539
On 6 Apr GMRAIRPORT was trading at 91.20. The strike last trading price was 2.15, which was 0.64 higher than the previous day. The implied volatity was 38.87, the open interest changed by 57 which increased total open position to 583
On 2 Apr GMRAIRPORT was trading at 88.87. The strike last trading price was 1.52, which was -0.08 lower than the previous day. The implied volatity was 36.62, the open interest changed by -29 which decreased total open position to 521
On 1 Apr GMRAIRPORT was trading at 89.29. The strike last trading price was 1.59, which was 0.7 higher than the previous day. The implied volatity was 34.95, the open interest changed by -17 which decreased total open position to 552
On 30 Mar GMRAIRPORT was trading at 84.75. The strike last trading price was 0.95, which was -1.05 lower than the previous day. The implied volatity was 41.95, the open interest changed by 79 which increased total open position to 570
On 27 Mar GMRAIRPORT was trading at 89.09. The strike last trading price was 1.99, which was -0.46 lower than the previous day. The implied volatity was 36.45, the open interest changed by 115 which increased total open position to 491
On 25 Mar GMRAIRPORT was trading at 90.06. The strike last trading price was 2.5, which was 0.41 higher than the previous day. The implied volatity was 36.46, the open interest changed by -1 which decreased total open position to 376
On 24 Mar GMRAIRPORT was trading at 89.02. The strike last trading price was 2.08, which was 0.85 higher than the previous day. The implied volatity was 36.61, the open interest changed by 96 which increased total open position to 377
On 23 Mar GMRAIRPORT was trading at 84.77. The strike last trading price was 1.2, which was -1.38 lower than the previous day. The implied volatity was 39.44, the open interest changed by 77 which increased total open position to 268
On 20 Mar GMRAIRPORT was trading at 90.56. The strike last trading price was 2.56, which was 0.68 higher than the previous day. The implied volatity was 32.24, the open interest changed by 18 which increased total open position to 191
On 19 Mar GMRAIRPORT was trading at 88.45. The strike last trading price was 2.15, which was -1.07 lower than the previous day. The implied volatity was 34.08, the open interest changed by 39 which increased total open position to 171
On 18 Mar GMRAIRPORT was trading at 92.02. The strike last trading price was 3.28, which was 0.53 higher than the previous day. The implied volatity was 32.26, the open interest changed by 9 which increased total open position to 132
On 17 Mar GMRAIRPORT was trading at 90.30. The strike last trading price was 2.69, which was -0.33 lower than the previous day. The implied volatity was 34.19, the open interest changed by 27 which increased total open position to 122
On 16 Mar GMRAIRPORT was trading at 90.50. The strike last trading price was 3.02, which was 0.14 higher than the previous day. The implied volatity was 36.85, the open interest changed by 10 which increased total open position to 95
On 13 Mar GMRAIRPORT was trading at 89.26. The strike last trading price was 2.83, which was -1.97 lower than the previous day. The implied volatity was 35.71, the open interest changed by 40 which increased total open position to 85
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 4.8, which was 0.38 higher than the previous day. The implied volatity was 37.65, the open interest changed by 8 which increased total open position to 38
On 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 4.42, which was -0.95 lower than the previous day. The implied volatity was 32.33, the open interest changed by -1 which decreased total open position to 29
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 5.37, which was 1.43 higher than the previous day. The implied volatity was 28.26, the open interest changed by 0 which decreased total open position to 29
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 4.44, which was -2.31 lower than the previous day. The implied volatity was 39.02, the open interest changed by 7 which increased total open position to 27
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 6.75, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 6.75, which was 2 higher than the previous day. The implied volatity was 28.53, the open interest changed by 12 which increased total open position to 19
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 4.75, which was -5.92 lower than the previous day. The implied volatity was 27.88, the open interest changed by 6 which increased total open position to 6
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 10.67, 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 10.67, 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 10.67, 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 10.67, 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
| GMRAIRPORT 28-Apr-2026 (5d) 95 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0
Theta: -0.11
Gamma: 0.07554
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 97.39 | 0.84 | -0.21000000000000008 | 35.31 | 260 | 0 | 706 |
| 21 Apr | 97.24 | 1.01 | -0.3600000000000001 | 36.72 | 354 | 16 | 708 |
| 20 Apr | 97.45 | 1.45 | -0.08000000000000007 | 40.81 | 483 | 3 | 696 |
| 17 Apr | 96.85 | 1.35 | -0.30999999999999983 | 35.27 | 387 | -14 | 693 |
| 16 Apr | 96.75 | 1.7 | 0.69 | 36.12 | 895 | 37 | 706 |
| 15 Apr | 99.22 | 1.06 | -1.77 | 35.83 | 932 | -66 | 668 |
| 13 Apr | 94.92 | 2.76 | 0.08999999999999986 | 36.98 | 373 | -6 | 732 |
| 10 Apr | 95.25 | 2.67 | -0.4700000000000002 | 34.91 | 295 | 42 | 737 |
| 9 Apr | 94.53 | 3.12 | 0.43 | 36.47 | 612 | 89 | 696 |
| 8 Apr | 95.82 | 2.55 | -3.25 | 38.3 | 462 | 38 | 606 |
| 7 Apr | 90.93 | 5.8 | 0.13 | 42.32 | 15 | 1 | 568 |
| 6 Apr | 91.20 | 5.68 | -1.55 | 42.4 | 50 | 1 | 567 |
| 2 Apr | 88.87 | 7.41 | 0.65 | 43.24 | 30 | 3 | 566 |
| 1 Apr | 89.29 | 6.71 | -3.76 | 38.41 | 112 | 3 | 562 |
| 30 Mar | 84.75 | 10.58 | 3.09 | 39.74 | 57 | 36 | 559 |
| 27 Mar | 89.09 | 7.49 | 0.85 | 43.19 | 103 | 83 | 522 |
| 25 Mar | 90.06 | 6.64 | -0.96 | 40.45 | 88 | 12 | 439 |
| 24 Mar | 89.02 | 7.6 | -3.11 | 40.83 | 32 | 24 | 427 |
| 23 Mar | 84.77 | 10.7 | 4.89 | 39.86 | 407 | 329 | 342 |
| 20 Mar | 90.56 | 5.81 | -1.54 | 34.23 | 5 | 3 | 12 |
| 19 Mar | 88.45 | 7.35 | 2.04 | 37.6 | 7 | -1 | 9 |
| 18 Mar | 92.02 | 5.31 | -1.19 | 36.01 | 1 | 0 | 10 |
| 17 Mar | 90.30 | 6.5 | -0.8 | 35.78 | 1 | 0 | 9 |
| 16 Mar | 90.50 | 7.3 | 2.8 | - | 1 | 0 | 0 |
| 13 Mar | 89.26 | 7.3 | 2.8 | 37.84 | 1 | -1 | 0 |
| 12 Mar | 93.29 | 4.5 | -0.25 | 31.78 | 1 | 0 | 10 |
| 11 Mar | 93.79 | 4.75 | 0.77 | 35.29 | 2 | 0 | 9 |
| 10 Mar | 95.53 | 3.98 | 1.04 | 37.34 | 3 | -1 | 8 |
| 9 Mar | 92.07 | 2.94 | -0.03 | - | 0 | 0 | 9 |
| 6 Mar | 95.06 | 2.94 | -0.03 | 25.01 | 3 | 2 | 8 |
| 5 Mar | 97.98 | 2.97 | -1.54 | 33.17 | 6 | 3 | 6 |
| 4 Mar | 95.20 | 4.51 | 1.63 | 35.22 | 4 | 0 | 2 |
| 2 Mar | 96.49 | 2.88 | 1.43 | 28.57 | 1 | 0 | 1 |
| 27 Feb | 100.63 | 1.45 | -1.44 | - | 5 | 0 | 1 |
| 26 Feb | 102.26 | 1.45 | -1.44 | 28.17 | 5 | 1 | 1 |
| 25 Feb | 102.27 | 2.89 | 0 | 6.93 | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 95 expiring on 28APR2026
Delta for 95 PE is -0.29
Historical price for 95 PE is as follows
On 22 Apr GMRAIRPORT was trading at 97.39. The strike last trading price was 0.84, which was -0.21000000000000008 lower than the previous day. The implied volatity was 35.31, the open interest changed by 0 which decreased total open position to 706
On 21 Apr GMRAIRPORT was trading at 97.24. The strike last trading price was 1.01, which was -0.3600000000000001 lower than the previous day. The implied volatity was 36.72, the open interest changed by 16 which increased total open position to 708
On 20 Apr GMRAIRPORT was trading at 97.45. The strike last trading price was 1.45, which was -0.08000000000000007 lower than the previous day. The implied volatity was 40.81, the open interest changed by 3 which increased total open position to 696
On 17 Apr GMRAIRPORT was trading at 96.85. The strike last trading price was 1.35, which was -0.30999999999999983 lower than the previous day. The implied volatity was 35.27, the open interest changed by -14 which decreased total open position to 693
On 16 Apr GMRAIRPORT was trading at 96.75. The strike last trading price was 1.7, which was 0.69 higher than the previous day. The implied volatity was 36.12, the open interest changed by 37 which increased total open position to 706
On 15 Apr GMRAIRPORT was trading at 99.22. The strike last trading price was 1.06, which was -1.77 lower than the previous day. The implied volatity was 35.83, the open interest changed by -66 which decreased total open position to 668
On 13 Apr GMRAIRPORT was trading at 94.92. The strike last trading price was 2.76, which was 0.08999999999999986 higher than the previous day. The implied volatity was 36.98, the open interest changed by -6 which decreased total open position to 732
On 10 Apr GMRAIRPORT was trading at 95.25. The strike last trading price was 2.67, which was -0.4700000000000002 lower than the previous day. The implied volatity was 34.91, the open interest changed by 42 which increased total open position to 737
On 9 Apr GMRAIRPORT was trading at 94.53. The strike last trading price was 3.12, which was 0.43 higher than the previous day. The implied volatity was 36.47, the open interest changed by 89 which increased total open position to 696
On 8 Apr GMRAIRPORT was trading at 95.82. The strike last trading price was 2.55, which was -3.25 lower than the previous day. The implied volatity was 38.3, the open interest changed by 38 which increased total open position to 606
On 7 Apr GMRAIRPORT was trading at 90.93. The strike last trading price was 5.8, which was 0.13 higher than the previous day. The implied volatity was 42.32, the open interest changed by 1 which increased total open position to 568
On 6 Apr GMRAIRPORT was trading at 91.20. The strike last trading price was 5.68, which was -1.55 lower than the previous day. The implied volatity was 42.4, the open interest changed by 1 which increased total open position to 567
On 2 Apr GMRAIRPORT was trading at 88.87. The strike last trading price was 7.41, which was 0.65 higher than the previous day. The implied volatity was 43.24, the open interest changed by 3 which increased total open position to 566
On 1 Apr GMRAIRPORT was trading at 89.29. The strike last trading price was 6.71, which was -3.76 lower than the previous day. The implied volatity was 38.41, the open interest changed by 3 which increased total open position to 562
On 30 Mar GMRAIRPORT was trading at 84.75. The strike last trading price was 10.58, which was 3.09 higher than the previous day. The implied volatity was 39.74, the open interest changed by 36 which increased total open position to 559
On 27 Mar GMRAIRPORT was trading at 89.09. The strike last trading price was 7.49, which was 0.85 higher than the previous day. The implied volatity was 43.19, the open interest changed by 83 which increased total open position to 522
On 25 Mar GMRAIRPORT was trading at 90.06. The strike last trading price was 6.64, which was -0.96 lower than the previous day. The implied volatity was 40.45, the open interest changed by 12 which increased total open position to 439
On 24 Mar GMRAIRPORT was trading at 89.02. The strike last trading price was 7.6, which was -3.11 lower than the previous day. The implied volatity was 40.83, the open interest changed by 24 which increased total open position to 427
On 23 Mar GMRAIRPORT was trading at 84.77. The strike last trading price was 10.7, which was 4.89 higher than the previous day. The implied volatity was 39.86, the open interest changed by 329 which increased total open position to 342
On 20 Mar GMRAIRPORT was trading at 90.56. The strike last trading price was 5.81, which was -1.54 lower than the previous day. The implied volatity was 34.23, the open interest changed by 3 which increased total open position to 12
On 19 Mar GMRAIRPORT was trading at 88.45. The strike last trading price was 7.35, which was 2.04 higher than the previous day. The implied volatity was 37.6, the open interest changed by -1 which decreased total open position to 9
On 18 Mar GMRAIRPORT was trading at 92.02. The strike last trading price was 5.31, which was -1.19 lower than the previous day. The implied volatity was 36.01, the open interest changed by 0 which decreased total open position to 10
On 17 Mar GMRAIRPORT was trading at 90.30. The strike last trading price was 6.5, which was -0.8 lower than the previous day. The implied volatity was 35.78, the open interest changed by 0 which decreased total open position to 9
On 16 Mar GMRAIRPORT was trading at 90.50. The strike last trading price was 7.3, which was 2.8 higher 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 7.3, which was 2.8 higher than the previous day. The implied volatity was 37.84, the open interest changed by -1 which decreased total open position to 0
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 4.5, which was -0.25 lower than the previous day. The implied volatity was 31.78, the open interest changed by 0 which decreased total open position to 10
On 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 4.75, which was 0.77 higher than the previous day. The implied volatity was 35.29, the open interest changed by 0 which decreased total open position to 9
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 3.98, which was 1.04 higher than the previous day. The implied volatity was 37.34, the open interest changed by -1 which decreased total open position to 8
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 2.94, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 2.94, which was -0.03 lower than the previous day. The implied volatity was 25.01, the open interest changed by 2 which increased total open position to 8
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 2.97, which was -1.54 lower than the previous day. The implied volatity was 33.17, the open interest changed by 3 which increased total open position to 6
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 4.51, which was 1.63 higher than the previous day. The implied volatity was 35.22, the open interest changed by 0 which decreased total open position to 2
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 2.88, which was 1.43 higher than the previous day. The implied volatity was 28.57, the open interest changed by 0 which decreased total open position to 1
On 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 1.45, which was -1.44 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 1.45, which was -1.44 lower than the previous day. The implied volatity was 28.17, the open interest changed by 1 which increased total open position to 1
On 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 2.89, which was 0 lower than the previous day. The implied volatity was 6.93, the open interest changed by 0 which decreased total open position to 0
