GMRAIRPORT
Gmr Airports Limited
Historical option data for GMRAIRPORT
13 Mar 2026 11:33 AM IST
| GMRAIRPORT 30-MAR-2026 95 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.07
Theta: -0.09
Gamma: 0.05
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 90.58 | 1.57 | -1.04 | 40 | 341 | 75 | 352 | |||||||||
| 12 Mar | 93.29 | 2.56 | -0.15 | 37.73 | 470 | 43 | 279 | |||||||||
| 11 Mar | 93.79 | 2.75 | -0.85 | 35.91 | 293 | 34 | 236 | |||||||||
| 10 Mar | 95.53 | 3.87 | 1.44 | 31.86 | 556 | -8 | 207 | |||||||||
| 9 Mar | 92.07 | 2.28 | -1.33 | 38.69 | 511 | 51 | 214 | |||||||||
| 6 Mar | 95.06 | 3.57 | -1.54 | 33.56 | 71 | 12 | 170 | |||||||||
| 5 Mar | 97.98 | 5.35 | 1.58 | 31.88 | 368 | -32 | 160 | |||||||||
| 4 Mar | 95.20 | 3.76 | -0.41 | 34.52 | 809 | 104 | 190 | |||||||||
| 2 Mar | 96.49 | 4.28 | -2.41 | 27.57 | 201 | 45 | 86 | |||||||||
| 27 Feb | 100.63 | 6.5 | -2.07 | 26.38 | 3 | 0 | 40 | |||||||||
| 26 Feb | 102.26 | 8.57 | 0.27 | 23.61 | 3 | -1 | 41 | |||||||||
| 25 Feb | 102.27 | 8.3 | -0.46 | 21.17 | 34 | -10 | 41 | |||||||||
| 24 Feb | 101.70 | 8.76 | 1.37 | 28.21 | 2 | 0 | 50 | |||||||||
| 23 Feb | 100.84 | 7.39 | 0.41 | 22.9 | 1 | 0 | 49 | |||||||||
| 20 Feb | 99.75 | 6.9 | 0.55 | 27.56 | 19 | 5 | 48 | |||||||||
| 19 Feb | 99.06 | 6.35 | -1.19 | 26.54 | 4 | 3 | 42 | |||||||||
| 18 Feb | 100.36 | 7.54 | 0.34 | 26.47 | 12 | 7 | 39 | |||||||||
| 17 Feb | 99.80 | 7.2 | -0.55 | 27.2 | 4 | -2 | 33 | |||||||||
| 16 Feb | 100.52 | 7.75 | 3.72 | 25.96 | 92 | 28 | 37 | |||||||||
| 13 Feb | 94.03 | 3.95 | -0.95 | 29.09 | 12 | 7 | 7 | |||||||||
| 12 Feb | 96.33 | 4.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 96.81 | 4.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 97.81 | 4.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 97.98 | 4.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 97.51 | 4.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 97.43 | 4.9 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 98.08 | 4.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 95.22 | 4.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 94.01 | 4.9 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 1 Feb | 89.80 | 4.9 | 0 | 3.42 | 0 | 0 | 0 | |||||||||
| 30 Jan | 93.89 | 4.9 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 29 Jan | 94.18 | 4.9 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 28 Jan | 93.91 | 4.9 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 95 expiring on 30MAR2026
Delta for 95 CE is 0.32
Historical price for 95 CE is as follows
On 13 Mar GMRAIRPORT was trading at 90.58. The strike last trading price was 1.57, which was -1.04 lower than the previous day. The implied volatity was 40, the open interest changed by 75 which increased total open position to 352
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 2.56, which was -0.15 lower than the previous day. The implied volatity was 37.73, the open interest changed by 43 which increased total open position to 279
On 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 2.75, which was -0.85 lower than the previous day. The implied volatity was 35.91, the open interest changed by 34 which increased total open position to 236
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 3.87, which was 1.44 higher than the previous day. The implied volatity was 31.86, the open interest changed by -8 which decreased total open position to 207
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 2.28, which was -1.33 lower than the previous day. The implied volatity was 38.69, the open interest changed by 51 which increased total open position to 214
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 3.57, which was -1.54 lower than the previous day. The implied volatity was 33.56, the open interest changed by 12 which increased total open position to 170
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 5.35, which was 1.58 higher than the previous day. The implied volatity was 31.88, the open interest changed by -32 which decreased total open position to 160
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 3.76, which was -0.41 lower than the previous day. The implied volatity was 34.52, the open interest changed by 104 which increased total open position to 190
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 4.28, which was -2.41 lower than the previous day. The implied volatity was 27.57, the open interest changed by 45 which increased total open position to 86
On 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 6.5, which was -2.07 lower than the previous day. The implied volatity was 26.38, the open interest changed by 0 which decreased total open position to 40
On 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 8.57, which was 0.27 higher than the previous day. The implied volatity was 23.61, the open interest changed by -1 which decreased total open position to 41
On 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 8.3, which was -0.46 lower than the previous day. The implied volatity was 21.17, the open interest changed by -10 which decreased total open position to 41
On 24 Feb GMRAIRPORT was trading at 101.70. The strike last trading price was 8.76, which was 1.37 higher than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 50
On 23 Feb GMRAIRPORT was trading at 100.84. The strike last trading price was 7.39, which was 0.41 higher than the previous day. The implied volatity was 22.9, the open interest changed by 0 which decreased total open position to 49
On 20 Feb GMRAIRPORT was trading at 99.75. The strike last trading price was 6.9, which was 0.55 higher than the previous day. The implied volatity was 27.56, the open interest changed by 5 which increased total open position to 48
On 19 Feb GMRAIRPORT was trading at 99.06. The strike last trading price was 6.35, which was -1.19 lower than the previous day. The implied volatity was 26.54, the open interest changed by 3 which increased total open position to 42
On 18 Feb GMRAIRPORT was trading at 100.36. The strike last trading price was 7.54, which was 0.34 higher than the previous day. The implied volatity was 26.47, the open interest changed by 7 which increased total open position to 39
On 17 Feb GMRAIRPORT was trading at 99.80. The strike last trading price was 7.2, which was -0.55 lower than the previous day. The implied volatity was 27.2, the open interest changed by -2 which decreased total open position to 33
On 16 Feb GMRAIRPORT was trading at 100.52. The strike last trading price was 7.75, which was 3.72 higher than the previous day. The implied volatity was 25.96, the open interest changed by 28 which increased total open position to 37
On 13 Feb GMRAIRPORT was trading at 94.03. The strike last trading price was 3.95, which was -0.95 lower than the previous day. The implied volatity was 29.09, the open interest changed by 7 which increased total open position to 7
On 12 Feb GMRAIRPORT was trading at 96.33. The strike last trading price was 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 1 Feb GMRAIRPORT was trading at 89.80. The strike last trading price was 4.9, which was 0 lower than the previous day. The implied volatity was 3.42, 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 4.9, which was 0 lower than the previous day. The implied volatity was 0.09, 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 4.9, 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 28 Jan GMRAIRPORT was trading at 93.91. The strike last trading price was 4.9, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
| GMRAIRPORT 30MAR2026 95 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.07
Theta: -0.07
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 90.58 | 5.7 | 1.84 | 40.93 | 89 | -7 | 813 |
| 12 Mar | 93.29 | 3.95 | 0.27 | 39.64 | 274 | -26 | 818 |
| 11 Mar | 93.79 | 3.6 | 0.91 | 37.94 | 584 | -15 | 848 |
| 10 Mar | 95.53 | 2.58 | -2.22 | 38.55 | 352 | 80 | 857 |
| 9 Mar | 92.07 | 4.88 | 1.79 | 38.04 | 234 | -54 | 776 |
| 6 Mar | 95.06 | 3.14 | 1.33 | 35.55 | 1,191 | 48 | 836 |
| 5 Mar | 97.98 | 1.82 | -1.5 | 33.19 | 451 | 19 | 786 |
| 4 Mar | 95.20 | 3.33 | 1.05 | 35.76 | 1,149 | 24 | 767 |
| 2 Mar | 96.49 | 2.28 | 1.11 | 31.81 | 1,416 | 174 | 818 |
| 27 Feb | 100.63 | 1.26 | 0.5 | 29.38 | 241 | 8 | 641 |
| 26 Feb | 102.26 | 0.8 | -0.08 | 29.78 | 96 | -8 | 632 |
| 25 Feb | 102.27 | 0.86 | -0.18 | 29.74 | 241 | 14 | 640 |
| 24 Feb | 101.70 | 1.03 | -0.36 | 31.36 | 689 | 361 | 627 |
| 23 Feb | 100.84 | 1.39 | -0.34 | 32.22 | 72 | 6 | 267 |
| 20 Feb | 99.75 | 1.76 | -0.02 | 31.55 | 158 | 33 | 253 |
| 19 Feb | 99.06 | 1.87 | 0.38 | 30.51 | 152 | 35 | 221 |
| 18 Feb | 100.36 | 1.48 | -0.36 | 30.24 | 151 | 45 | 186 |
| 17 Feb | 99.80 | 1.85 | 0.21 | 31.96 | 70 | -1 | 141 |
| 16 Feb | 100.52 | 1.68 | -2.49 | 31.97 | 271 | 122 | 140 |
| 13 Feb | 94.03 | 4.18 | 0.98 | 32.7 | 17 | 6 | 16 |
| 12 Feb | 96.33 | 3.2 | 0.2 | 32.2 | 1 | 0 | 9 |
| 11 Feb | 96.81 | 3 | 0.51 | 31.57 | 7 | 5 | 8 |
| 10 Feb | 97.81 | 2.49 | -0.41 | - | 0 | 0 | 3 |
| 9 Feb | 97.98 | 2.49 | -0.41 | 30.91 | 4 | 0 | 4 |
| 6 Feb | 97.51 | 2.9 | 0.28 | - | 0 | 0 | 4 |
| 5 Feb | 97.43 | 2.9 | 0.28 | 30.97 | 2 | 0 | 4 |
| 4 Feb | 98.08 | 2.62 | -1.48 | 30.71 | 2 | 1 | 4 |
| 3 Feb | 95.22 | 4.1 | 0 | - | 0 | 0 | 3 |
| 2 Feb | 94.01 | 4.1 | 0 | 29.49 | 2 | 1 | 2 |
| 1 Feb | 89.80 | 4.1 | -2.16 | - | 0 | 0 | 1 |
| 30 Jan | 93.89 | 4.1 | -2.16 | - | 0 | 0 | 1 |
| 29 Jan | 94.18 | 4.1 | -2.16 | 29.46 | 1 | 0 | 0 |
| 28 Jan | 93.91 | 6.26 | 0 | 0.78 | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 95 expiring on 30MAR2026
Delta for 95 PE is -0.67
Historical price for 95 PE is as follows
On 13 Mar GMRAIRPORT was trading at 90.58. The strike last trading price was 5.7, which was 1.84 higher than the previous day. The implied volatity was 40.93, the open interest changed by -7 which decreased total open position to 813
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 3.95, which was 0.27 higher than the previous day. The implied volatity was 39.64, the open interest changed by -26 which decreased total open position to 818
On 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 3.6, which was 0.91 higher than the previous day. The implied volatity was 37.94, the open interest changed by -15 which decreased total open position to 848
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 2.58, which was -2.22 lower than the previous day. The implied volatity was 38.55, the open interest changed by 80 which increased total open position to 857
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 4.88, which was 1.79 higher than the previous day. The implied volatity was 38.04, the open interest changed by -54 which decreased total open position to 776
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 3.14, which was 1.33 higher than the previous day. The implied volatity was 35.55, the open interest changed by 48 which increased total open position to 836
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 1.82, which was -1.5 lower than the previous day. The implied volatity was 33.19, the open interest changed by 19 which increased total open position to 786
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 3.33, which was 1.05 higher than the previous day. The implied volatity was 35.76, the open interest changed by 24 which increased total open position to 767
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 2.28, which was 1.11 higher than the previous day. The implied volatity was 31.81, the open interest changed by 174 which increased total open position to 818
On 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 1.26, which was 0.5 higher than the previous day. The implied volatity was 29.38, the open interest changed by 8 which increased total open position to 641
On 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 0.8, which was -0.08 lower than the previous day. The implied volatity was 29.78, the open interest changed by -8 which decreased total open position to 632
On 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 0.86, which was -0.18 lower than the previous day. The implied volatity was 29.74, the open interest changed by 14 which increased total open position to 640
On 24 Feb GMRAIRPORT was trading at 101.70. The strike last trading price was 1.03, which was -0.36 lower than the previous day. The implied volatity was 31.36, the open interest changed by 361 which increased total open position to 627
On 23 Feb GMRAIRPORT was trading at 100.84. The strike last trading price was 1.39, which was -0.34 lower than the previous day. The implied volatity was 32.22, the open interest changed by 6 which increased total open position to 267
On 20 Feb GMRAIRPORT was trading at 99.75. The strike last trading price was 1.76, which was -0.02 lower than the previous day. The implied volatity was 31.55, the open interest changed by 33 which increased total open position to 253
On 19 Feb GMRAIRPORT was trading at 99.06. The strike last trading price was 1.87, which was 0.38 higher than the previous day. The implied volatity was 30.51, the open interest changed by 35 which increased total open position to 221
On 18 Feb GMRAIRPORT was trading at 100.36. The strike last trading price was 1.48, which was -0.36 lower than the previous day. The implied volatity was 30.24, the open interest changed by 45 which increased total open position to 186
On 17 Feb GMRAIRPORT was trading at 99.80. The strike last trading price was 1.85, which was 0.21 higher than the previous day. The implied volatity was 31.96, the open interest changed by -1 which decreased total open position to 141
On 16 Feb GMRAIRPORT was trading at 100.52. The strike last trading price was 1.68, which was -2.49 lower than the previous day. The implied volatity was 31.97, the open interest changed by 122 which increased total open position to 140
On 13 Feb GMRAIRPORT was trading at 94.03. The strike last trading price was 4.18, which was 0.98 higher than the previous day. The implied volatity was 32.7, the open interest changed by 6 which increased total open position to 16
On 12 Feb GMRAIRPORT was trading at 96.33. The strike last trading price was 3.2, which was 0.2 higher than the previous day. The implied volatity was 32.2, the open interest changed by 0 which decreased total open position to 9
On 11 Feb GMRAIRPORT was trading at 96.81. The strike last trading price was 3, which was 0.51 higher than the previous day. The implied volatity was 31.57, the open interest changed by 5 which increased total open position to 8
On 10 Feb GMRAIRPORT was trading at 97.81. The strike last trading price was 2.49, which was -0.41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Feb GMRAIRPORT was trading at 97.98. The strike last trading price was 2.49, which was -0.41 lower than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 4
On 6 Feb GMRAIRPORT was trading at 97.51. The strike last trading price was 2.9, which was 0.28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Feb GMRAIRPORT was trading at 97.43. The strike last trading price was 2.9, which was 0.28 higher than the previous day. The implied volatity was 30.97, the open interest changed by 0 which decreased total open position to 4
On 4 Feb GMRAIRPORT was trading at 98.08. The strike last trading price was 2.62, which was -1.48 lower than the previous day. The implied volatity was 30.71, the open interest changed by 1 which increased total open position to 4
On 3 Feb GMRAIRPORT was trading at 95.22. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Feb GMRAIRPORT was trading at 94.01. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 29.49, the open interest changed by 1 which increased total open position to 2
On 1 Feb GMRAIRPORT was trading at 89.80. The strike last trading price was 4.1, which was -2.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan GMRAIRPORT was trading at 93.89. The strike last trading price was 4.1, which was -2.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan GMRAIRPORT was trading at 94.18. The strike last trading price was 4.1, which was -2.16 lower than the previous day. The implied volatity was 29.46, 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 6.26, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
