Historical option data for GMRAIRPORT
20 May 2026 04:10 PM IST
| GMRAIRPORT 26-May-2026 (5d) 97 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0
Theta: -0.12
Gamma: 0.08284
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 94.50 | 0.81 | -0.08 (-8.99%) | 33.98 | 489 | -7 | 400 | |||||||||
| 19 May | 94.21 | 0.91 | -0.38 (-29.46%) | 35.63 | 234 | 25 | 408 | |||||||||
| 18 May | 95.04 | 1.3 | -1.12 (-46.28%) | 37.8 | 434 | 3 | 384 | |||||||||
| 15 May | 96.59 | 2.4 | -0.12 (-4.76%) | 37.08 | 358 | -19 | 381 | |||||||||
| 14 May | 96.79 | 2.6 | -0.25 (-8.77%) | 36.84 | 527 | 60 | 401 | |||||||||
| 13 May | 96.87 | 2.6 | 0.57 (28.08%) | 0 | 294 | 52 | 342 | |||||||||
| 12 May | 94.69 | 2.12 | -1.73 (-44.94%) | 0 | 198 | 26 | 289 | |||||||||
| 11 May | 98.10 | 3.77 | -2.21 (-36.96%) | 0 | 130 | -21 | 263 | |||||||||
| 8 May | 101.32 | 5.98 | 0.25 (4.36%) | 36.41 | 49 | -8 | 284 | |||||||||
| 7 May | 100.66 | 5.8 | 0.62 (11.97%) | 38.16 | 104 | -7 | 292 | |||||||||
| 6 May | 99.23 | 5.35 | 1.59 (42.29%) | 41.46 | 672 | -2 | 305 | |||||||||
| 5 May | 96.97 | 3.84 | -1.13 (-22.74%) | 38.86 | 403 | -26 | 308 | |||||||||
| 4 May | 98.90 | 5.12 | 1.07 (26.42%) | 39.85 | 664 | 121 | 334 | |||||||||
| 30 Apr | 96.43 | 3.98 | -0.09 (-2.21%) | 41.6 | 446 | 94 | 307 | |||||||||
| 29 Apr | 96.43 | 4.07 | -0.9 (-18.11%) | 39.3 | 355 | 53 | 214 | |||||||||
| 28 Apr | 97.86 | 5 | 0.94 (23.15%) | 39.11 | 431 | 83 | 162 | |||||||||
| 27 Apr | 95.74 | 4.07 | 0.14 (3.56%) | 40.34 | 83 | 12 | 80 | |||||||||
| 24 Apr | 94.49 | 3.99 | -0.86 (-17.73%) | 42.91 | 73 | 42 | 68 | |||||||||
| 23 Apr | 96.44 | 4.75 | -0.62 (-11.55%) | 41.98 | 23 | 14 | 25 | |||||||||
| 22 Apr | 97.39 | 5.35 | -0.15 (-2.73%) | 42.16 | 9 | 7 | 9 | |||||||||
| 21 Apr | 97.24 | 5.5 | 0 (0.00%) | 40.17 | 0 | 0 | 2 | |||||||||
| 20 Apr | 97.45 | 5.5 | 0.55 (11.11%) | 40.17 | 1 | 0 | 1 | |||||||||
| 17 Apr | 96.85 | 4.95 | 3.23 (187.79%) | 35.49 | 1 | 0 | 0 | |||||||||
| 16 Apr | 96.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 99.22 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 94.92 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 95.25 | 0 | 0 (0.00%) | 0.33 | 0 | 0 | 0 | |||||||||
| 9 Apr | 94.53 | 1.72 | 0 (0.00%) | 1.37 | 0 | 0 | 0 | |||||||||
| 8 Apr | 95.82 | 1.72 | 0 (0.00%) | 0.76 | 0 | 0 | 0 | |||||||||
| 7 Apr | 90.93 | 1.72 | 0 (0.00%) | 4.63 | 0 | 0 | 0 | |||||||||
| 6 Apr | 91.20 | 1.72 | 0 (0.00%) | 4.3 | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 97 expiring on 26MAY2026
Delta for 97 CE is 0.31
Historical price for 97 CE is as follows
On 20 May GMRAIRPORT was trading at 94.50. The strike last trading price was 0.81, which was -0.08 lower than the previous day. The implied volatity was 33.98, the open interest changed by -7 which decreased total open position to 400
On 19 May GMRAIRPORT was trading at 94.21. The strike last trading price was 0.91, which was -0.38 lower than the previous day. The implied volatity was 35.63, the open interest changed by 25 which increased total open position to 408
On 18 May GMRAIRPORT was trading at 95.04. The strike last trading price was 1.3, which was -1.12 lower than the previous day. The implied volatity was 37.8, the open interest changed by 3 which increased total open position to 384
On 15 May GMRAIRPORT was trading at 96.59. The strike last trading price was 2.4, which was -0.12 lower than the previous day. The implied volatity was 37.08, the open interest changed by -19 which decreased total open position to 381
On 14 May GMRAIRPORT was trading at 96.79. The strike last trading price was 2.6, which was -0.25 lower than the previous day. The implied volatity was 36.84, the open interest changed by 60 which increased total open position to 401
On 13 May GMRAIRPORT was trading at 96.87. The strike last trading price was 2.6, which was 0.57 higher than the previous day. The implied volatity was 0, the open interest changed by 52 which increased total open position to 342
On 12 May GMRAIRPORT was trading at 94.69. The strike last trading price was 2.12, which was -1.73 lower than the previous day. The implied volatity was 0, the open interest changed by 26 which increased total open position to 289
On 11 May GMRAIRPORT was trading at 98.10. The strike last trading price was 3.77, which was -2.21 lower than the previous day. The implied volatity was 0, the open interest changed by -21 which decreased total open position to 263
On 8 May GMRAIRPORT was trading at 101.32. The strike last trading price was 5.98, which was 0.25 higher than the previous day. The implied volatity was 36.41, the open interest changed by -8 which decreased total open position to 284
On 7 May GMRAIRPORT was trading at 100.66. The strike last trading price was 5.8, which was 0.62 higher than the previous day. The implied volatity was 38.16, the open interest changed by -7 which decreased total open position to 292
On 6 May GMRAIRPORT was trading at 99.23. The strike last trading price was 5.35, which was 1.59 higher than the previous day. The implied volatity was 41.46, the open interest changed by -2 which decreased total open position to 305
On 5 May GMRAIRPORT was trading at 96.97. The strike last trading price was 3.84, which was -1.13 lower than the previous day. The implied volatity was 38.86, the open interest changed by -26 which decreased total open position to 308
On 4 May GMRAIRPORT was trading at 98.90. The strike last trading price was 5.12, which was 1.07 higher than the previous day. The implied volatity was 39.85, the open interest changed by 121 which increased total open position to 334
On 30 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 3.98, which was -0.09 lower than the previous day. The implied volatity was 41.6, the open interest changed by 94 which increased total open position to 307
On 29 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 4.07, which was -0.9 lower than the previous day. The implied volatity was 39.3, the open interest changed by 53 which increased total open position to 214
On 28 Apr GMRAIRPORT was trading at 97.86. The strike last trading price was 5, which was 0.94 higher than the previous day. The implied volatity was 39.11, the open interest changed by 83 which increased total open position to 162
On 27 Apr GMRAIRPORT was trading at 95.74. The strike last trading price was 4.07, which was 0.14 higher than the previous day. The implied volatity was 40.34, the open interest changed by 12 which increased total open position to 80
On 24 Apr GMRAIRPORT was trading at 94.49. The strike last trading price was 3.99, which was -0.86 lower than the previous day. The implied volatity was 42.91, the open interest changed by 42 which increased total open position to 68
On 23 Apr GMRAIRPORT was trading at 96.44. The strike last trading price was 4.75, which was -0.62 lower than the previous day. The implied volatity was 41.98, the open interest changed by 14 which increased total open position to 25
On 22 Apr GMRAIRPORT was trading at 97.39. The strike last trading price was 5.35, which was -0.15 lower than the previous day. The implied volatity was 42.16, the open interest changed by 7 which increased total open position to 9
On 21 Apr GMRAIRPORT was trading at 97.24. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 40.17, the open interest changed by 0 which decreased total open position to 2
On 20 Apr GMRAIRPORT was trading at 97.45. The strike last trading price was 5.5, which was 0.55 higher than the previous day. The implied volatity was 40.17, the open interest changed by 0 which decreased total open position to 1
On 17 Apr GMRAIRPORT was trading at 96.85. The strike last trading price was 4.95, which was 3.23 higher than the previous day. The implied volatity was 35.49, the open interest changed by 0 which decreased total open position to 0
On 16 Apr GMRAIRPORT was trading at 96.75. 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 15 Apr GMRAIRPORT was trading at 99.22. 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 13 Apr GMRAIRPORT was trading at 94.92. 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 10 Apr GMRAIRPORT was trading at 95.25. The strike last trading price was 0, 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 9 Apr GMRAIRPORT was trading at 94.53. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 8 Apr GMRAIRPORT was trading at 95.82. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 7 Apr GMRAIRPORT was trading at 90.93. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 6 Apr GMRAIRPORT was trading at 91.20. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
| GMRAIRPORT 26-May-2026 (5d) 97 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0
Theta: -0.09
Gamma: 0.08788
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 94.50 | 3 | 0 (0.00%) | 30.4 | 70 | -10 | 232 |
| 19 May | 94.21 | 3 | 0 (0.00%) | 34.42 | 11 | -4 | 242 |
| 18 May | 95.04 | 3 | 1 (50.00%) | 41.25 | 70 | -38 | 247 |
| 15 May | 96.59 | 3 | 0 (0.00%) | 35.24 | 302 | 21 | 285 |
| 14 May | 96.79 | 3 | 0 (0.00%) | 36.4 | 116 | -3 | 267 |
| 13 May | 96.87 | 3 | -1 (-25.00%) | 0 | 54 | 2 | 269 |
| 12 May | 94.69 | 4 | 1 (33.33%) | 0 | 104 | -23 | 268 |
| 11 May | 98.10 | 3 | 2 (200.00%) | 0 | 307 | 4 | 295 |
| 8 May | 101.32 | 1.42 | -0.3 (-17.44%) | 36.11 | 67 | 6 | 291 |
| 7 May | 100.66 | 1.7 | -0.47 (-21.66%) | 36.59 | 160 | 5 | 286 |
| 6 May | 99.23 | 2.02 | -1.35 (-40.06%) | 35.75 | 288 | 39 | 283 |
| 5 May | 96.97 | 3.25 | 0.35 (12.07%) | 37.05 | 236 | -30 | 244 |
| 4 May | 98.90 | 2.75 | -1.24 (-31.08%) | 39.33 | 432 | 91 | 274 |
| 30 Apr | 96.43 | 3.95 | -0.15 (-3.66%) | 35.52 | 98 | 18 | 201 |
| 29 Apr | 96.43 | 4.1 | 0.46 (12.64%) | 38.01 | 176 | 29 | 181 |
| 28 Apr | 97.86 | 3.53 | -0.93 (-20.85%) | 39.12 | 157 | 47 | 151 |
| 27 Apr | 95.74 | 4.4 | -1.18 (-21.15%) | 37.14 | 88 | 1 | 105 |
| 24 Apr | 94.49 | 5.58 | 0.9 (19.23%) | 39.39 | 64 | 38 | 104 |
| 23 Apr | 96.44 | 4.77 | 0.49 (11.45%) | 39.97 | 7 | 3 | 65 |
| 22 Apr | 97.39 | 4.28 | -0.11 (-2.51%) | 39.46 | 16 | 7 | 62 |
| 21 Apr | 97.24 | 4.3 | 0.8 (22.86%) | 39.07 | 52 | 44 | 54 |
| 20 Apr | 97.45 | 3.5 | -0.77 (-18.03%) | 36.69 | 1 | 0 | 9 |
| 17 Apr | 96.85 | 4.27 | 0.11 (2.64%) | 35.94 | 8 | 6 | 8 |
| 16 Apr | 96.75 | 4.16 | -8.74 (-67.75%) | 33.8 | 3 | 1 | 1 |
| 15 Apr | 99.22 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 94.92 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 95.25 | 0 | 0 (0.00%) | 0.11 | 0 | 0 | 0 |
| 9 Apr | 94.53 | 12.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 95.82 | 12.9 | 0 (0.00%) | 0.69 | 0 | 0 | 0 |
| 7 Apr | 90.93 | 12.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 91.20 | 12.9 | 0 (0.00%) | - | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 97 expiring on 26MAY2026
Delta for 97 PE is -0.73
Historical price for 97 PE is as follows
On 20 May GMRAIRPORT was trading at 94.50. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 30.4, the open interest changed by -10 which decreased total open position to 232
On 19 May GMRAIRPORT was trading at 94.21. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 34.42, the open interest changed by -4 which decreased total open position to 242
On 18 May GMRAIRPORT was trading at 95.04. The strike last trading price was 3, which was 1 higher than the previous day. The implied volatity was 41.25, the open interest changed by -38 which decreased total open position to 247
On 15 May GMRAIRPORT was trading at 96.59. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 35.24, the open interest changed by 21 which increased total open position to 285
On 14 May GMRAIRPORT was trading at 96.79. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 36.4, the open interest changed by -3 which decreased total open position to 267
On 13 May GMRAIRPORT was trading at 96.87. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 269
On 12 May GMRAIRPORT was trading at 94.69. The strike last trading price was 4, which was 1 higher than the previous day. The implied volatity was 0, the open interest changed by -23 which decreased total open position to 268
On 11 May GMRAIRPORT was trading at 98.10. The strike last trading price was 3, which was 2 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 295
On 8 May GMRAIRPORT was trading at 101.32. The strike last trading price was 1.42, which was -0.3 lower than the previous day. The implied volatity was 36.11, the open interest changed by 6 which increased total open position to 291
On 7 May GMRAIRPORT was trading at 100.66. The strike last trading price was 1.7, which was -0.47 lower than the previous day. The implied volatity was 36.59, the open interest changed by 5 which increased total open position to 286
On 6 May GMRAIRPORT was trading at 99.23. The strike last trading price was 2.02, which was -1.35 lower than the previous day. The implied volatity was 35.75, the open interest changed by 39 which increased total open position to 283
On 5 May GMRAIRPORT was trading at 96.97. The strike last trading price was 3.25, which was 0.35 higher than the previous day. The implied volatity was 37.05, the open interest changed by -30 which decreased total open position to 244
On 4 May GMRAIRPORT was trading at 98.90. The strike last trading price was 2.75, which was -1.24 lower than the previous day. The implied volatity was 39.33, the open interest changed by 91 which increased total open position to 274
On 30 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 3.95, which was -0.15 lower than the previous day. The implied volatity was 35.52, the open interest changed by 18 which increased total open position to 201
On 29 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 4.1, which was 0.46 higher than the previous day. The implied volatity was 38.01, the open interest changed by 29 which increased total open position to 181
On 28 Apr GMRAIRPORT was trading at 97.86. The strike last trading price was 3.53, which was -0.93 lower than the previous day. The implied volatity was 39.12, the open interest changed by 47 which increased total open position to 151
On 27 Apr GMRAIRPORT was trading at 95.74. The strike last trading price was 4.4, which was -1.18 lower than the previous day. The implied volatity was 37.14, the open interest changed by 1 which increased total open position to 105
On 24 Apr GMRAIRPORT was trading at 94.49. The strike last trading price was 5.58, which was 0.9 higher than the previous day. The implied volatity was 39.39, the open interest changed by 38 which increased total open position to 104
On 23 Apr GMRAIRPORT was trading at 96.44. The strike last trading price was 4.77, which was 0.49 higher than the previous day. The implied volatity was 39.97, the open interest changed by 3 which increased total open position to 65
On 22 Apr GMRAIRPORT was trading at 97.39. The strike last trading price was 4.28, which was -0.11 lower than the previous day. The implied volatity was 39.46, the open interest changed by 7 which increased total open position to 62
On 21 Apr GMRAIRPORT was trading at 97.24. The strike last trading price was 4.3, which was 0.8 higher than the previous day. The implied volatity was 39.07, the open interest changed by 44 which increased total open position to 54
On 20 Apr GMRAIRPORT was trading at 97.45. The strike last trading price was 3.5, which was -0.77 lower than the previous day. The implied volatity was 36.69, the open interest changed by 0 which decreased total open position to 9
On 17 Apr GMRAIRPORT was trading at 96.85. The strike last trading price was 4.27, which was 0.11 higher than the previous day. The implied volatity was 35.94, the open interest changed by 6 which increased total open position to 8
On 16 Apr GMRAIRPORT was trading at 96.75. The strike last trading price was 4.16, which was -8.74 lower than the previous day. The implied volatity was 33.8, the open interest changed by 1 which increased total open position to 1
On 15 Apr GMRAIRPORT was trading at 99.22. 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 13 Apr GMRAIRPORT was trading at 94.92. 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 10 Apr GMRAIRPORT was trading at 95.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 9 Apr GMRAIRPORT was trading at 94.53. The strike last trading price was 12.9, 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 8 Apr GMRAIRPORT was trading at 95.82. The strike last trading price was 12.9, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
On 7 Apr GMRAIRPORT was trading at 90.93. The strike last trading price was 12.9, 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 Apr GMRAIRPORT was trading at 91.20. The strike last trading price was 12.9, 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
