GMRAIRPORT

Gmr Airports Limited

94.18 +0.27 (0.29%)

L: 92.91 H: 94.49

Back to Option Chain

Historical option data for GMRAIRPORT
29 Jan 2026 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GMRAIRPORT 24-FEB-2026 97 CE
Delta: 0.41 Vega: 0.1 Theta: -0.07 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	94.18	2.3 ₹ 16,042.5	-0.06 -418.50	31.99	169 11,78,775	-12 -83,700	504 35,15,400
28 Jan	93.91	2.34 ₹ 16,321.5	0.29 2022.75	31.73	295 20,57,625	18 1,25,550	516 35,99,100
27 Jan	92.64	2.15 ₹ 14,996.25	0.62 4324.50	35.05	747 52,10,325	221 15,41,475	497 34,66,575
23 Jan	91.21	1.53 ₹ 10,671.75	-1.23 -8579.25	30.04	365 25,45,875	203 14,15,925	275 19,18,125
22 Jan	95.10	2.78 ₹ 19,390.5	0.3 2092.50	27.97	86 5,99,850	32 2,23,200	72 5,02,200
21 Jan	93.84	2.47 ₹ 17,228.25	-7.17 -50010.75	28.91	48 3,34,800	38 2,65,050	38 2,65,050
20 Jan	95.93	9.64 ₹ 67,239	0 0.00	0.25	0 0	0 0	0 0
19 Jan	100.23	9.64 ₹ 67,239	0 0.00	-	0 0	0 0	0 0
16 Jan	99.90	9.64 ₹ 67,239	0 0.00	-	0 0	0 0	0 0
14 Jan	99.70	9.64 ₹ 67,239	0 0.00	-	0 0	0 0	0 0
13 Jan	99.27	9.64 ₹ 67,239	0 0.00	-	0 0	0 0	0 0
12 Jan	99.88	9.64 ₹ 67,239	0 0.00	-	0 0	0 0	0 0
9 Jan	99.89	9.64 ₹ 67,239	0 0.00	-	0 0	0 0	0 0
8 Jan	102.51	9.64 ₹ 67,239	0 0.00	-	0 0	0 0	0 0
7 Jan	104.51	9.64 ₹ 67,239	0 0.00	-	0 0	0 0	0 0
6 Jan	104.52	9.64 ₹ 67,239	0 0.00	-	0 0	0 0	0 0
5 Jan	105.74	9.64 ₹ 67,239	0 0.00	-	0 0	0 0	0 0

2 Jan	105.77	9.64 ₹ 67,239	0 0.00	-	0 0	0 0	0 0
1 Jan	105.50	9.64 ₹ 67,239	0 0.00	-	0 0	0 0	0 0
31 Dec	104.37	9.64 ₹ 67,239	0 0.00	-	0 0	0 0	0 0

For Gmr Airports Limited - strike price 97 expiring on 24FEB2026

Delta for 97 CE is 0.41

Historical price for 97 CE is as follows

On 29 Jan GMRAIRPORT was trading at 94.18. The strike last trading price was 2.3, which was -0.06 lower than the previous day. The implied volatity was 31.99, the open interest changed by -12 which decreased total open position to 504

On 28 Jan GMRAIRPORT was trading at 93.91. The strike last trading price was 2.34, which was 0.29 higher than the previous day. The implied volatity was 31.73, the open interest changed by 18 which increased total open position to 516

On 27 Jan GMRAIRPORT was trading at 92.64. The strike last trading price was 2.15, which was 0.62 higher than the previous day. The implied volatity was 35.05, the open interest changed by 221 which increased total open position to 497

On 23 Jan GMRAIRPORT was trading at 91.21. The strike last trading price was 1.53, which was -1.23 lower than the previous day. The implied volatity was 30.04, the open interest changed by 203 which increased total open position to 275

On 22 Jan GMRAIRPORT was trading at 95.10. The strike last trading price was 2.78, which was 0.3 higher than the previous day. The implied volatity was 27.97, the open interest changed by 32 which increased total open position to 72

On 21 Jan GMRAIRPORT was trading at 93.84. The strike last trading price was 2.47, which was -7.17 lower than the previous day. The implied volatity was 28.91, the open interest changed by 38 which increased total open position to 38

On 20 Jan GMRAIRPORT was trading at 95.93. The strike last trading price was 9.64, which was 0 lower than the previous day. The implied volatity was 0.25, 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 9.64, 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 Jan GMRAIRPORT was trading at 99.90. The strike last trading price was 9.64, 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 14 Jan GMRAIRPORT was trading at 99.70. The strike last trading price was 9.64, 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 9.64, 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 9.64, 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 Jan GMRAIRPORT was trading at 99.89. The strike last trading price was 9.64, 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 Jan GMRAIRPORT was trading at 102.51. The strike last trading price was 9.64, 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 7 Jan GMRAIRPORT was trading at 104.51. The strike last trading price was 9.64, 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 Jan GMRAIRPORT was trading at 104.52. The strike last trading price was 9.64, 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 Jan GMRAIRPORT was trading at 105.74. The strike last trading price was 9.64, 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 Jan GMRAIRPORT was trading at 105.77. The strike last trading price was 9.64, 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 1 Jan GMRAIRPORT was trading at 105.50. The strike last trading price was 9.64, 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 31 Dec GMRAIRPORT was trading at 104.37. The strike last trading price was 9.64, 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 24FEB2026 97 PE
Delta: -0.58 Vega: 0.1 Theta: -0.05 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	94.18	4.67 ₹ 32,573.25	0.02 139.50	34.72	14 97,650	2 13,950	873 60,89,175
28 Jan	93.91	4.65 ₹ 32,433.75	-0.94 -6556.50	33.97	21 1,46,475	-5 -34,875	871 60,75,225
27 Jan	92.64	5.42 ₹ 37,804.5	-1.13 -7881.75	32.04	191 13,32,225	96 6,69,600	871 60,75,225
23 Jan	91.21	6.48 ₹ 45,198	2.46 17158.50	33.92	534 37,24,650	373 26,01,675	775 54,05,625
22 Jan	95.10	4.02 ₹ 28,039.5	-1.04 -7254.00	30.97	58 4,04,550	8 55,800	402 28,03,950
21 Jan	93.84	4.9 ₹ 34,177.5	0.94 6556.50	33.33	36 2,51,100	-3 -20,925	395 27,55,125
20 Jan	95.93	3.96 ₹ 27,621	1.85 12903.75	32.96	14 97,650	6 41,850	398 27,76,050
19 Jan	100.23	2.18 ₹ 15,205.5	-0.09 -627.75	31.26	21 1,46,475	-1 -6,975	394 27,48,150
16 Jan	99.90	2.28 ₹ 15,903	-0.22 -1534.50	30.99	129 8,99,775	20 1,39,500	397 27,69,075
14 Jan	99.70	2.5 ₹ 17,437.5	0.22 1534.50	-	0 0	0 0	377 26,29,575
13 Jan	99.27	2.5 ₹ 17,437.5	0.22 1534.50	-	0 0	0 0	0 0
12 Jan	99.88	2.5 ₹ 17,437.5	0.22 1534.50	31.91	7 48,825	-1 -6,975	377 26,29,575
9 Jan	99.89	2.22 ₹ 15,484.5	0.81 5649.75	28.96	392 27,34,200	377 26,29,575	378 26,36,550
8 Jan	102.51	1.41 ₹ 9,834.75	-1.48 -10323.00	-	0 0	0 0	1 6,975
7 Jan	104.51	1.41 ₹ 9,834.75	-1.48 -10323.00	31.15	1 6,975	0 0	0 0
6 Jan	104.52	2.89 ₹ 20,157.75	0 0.00	7.36	0 0	0 0	0 0
5 Jan	105.74	2.89 ₹ 20,157.75	0 0.00	8.25	0 0	0 0	0 0
2 Jan	105.77	2.89 ₹ 20,157.75	0 0.00	8.13	0 0	0 0	0 0
1 Jan	105.50	2.89 ₹ 20,157.75	0 0.00	8.02	0 0	0 0	0 0
31 Dec	104.37	2.89 ₹ 20,157.75	0 0.00	7.08	0 0	0 0	0 0

For Gmr Airports Limited - strike price 97 expiring on 24FEB2026

Delta for 97 PE is -0.58

Historical price for 97 PE is as follows

On 29 Jan GMRAIRPORT was trading at 94.18. The strike last trading price was 4.67, which was 0.02 higher than the previous day. The implied volatity was 34.72, the open interest changed by 2 which increased total open position to 873

On 28 Jan GMRAIRPORT was trading at 93.91. The strike last trading price was 4.65, which was -0.94 lower than the previous day. The implied volatity was 33.97, the open interest changed by -5 which decreased total open position to 871

On 27 Jan GMRAIRPORT was trading at 92.64. The strike last trading price was 5.42, which was -1.13 lower than the previous day. The implied volatity was 32.04, the open interest changed by 96 which increased total open position to 871

On 23 Jan GMRAIRPORT was trading at 91.21. The strike last trading price was 6.48, which was 2.46 higher than the previous day. The implied volatity was 33.92, the open interest changed by 373 which increased total open position to 775

On 22 Jan GMRAIRPORT was trading at 95.10. The strike last trading price was 4.02, which was -1.04 lower than the previous day. The implied volatity was 30.97, the open interest changed by 8 which increased total open position to 402

On 21 Jan GMRAIRPORT was trading at 93.84. The strike last trading price was 4.9, which was 0.94 higher than the previous day. The implied volatity was 33.33, the open interest changed by -3 which decreased total open position to 395

On 20 Jan GMRAIRPORT was trading at 95.93. The strike last trading price was 3.96, which was 1.85 higher than the previous day. The implied volatity was 32.96, the open interest changed by 6 which increased total open position to 398

On 19 Jan GMRAIRPORT was trading at 100.23. The strike last trading price was 2.18, which was -0.09 lower than the previous day. The implied volatity was 31.26, the open interest changed by -1 which decreased total open position to 394

On 16 Jan GMRAIRPORT was trading at 99.90. The strike last trading price was 2.28, which was -0.22 lower than the previous day. The implied volatity was 30.99, the open interest changed by 20 which increased total open position to 397

On 14 Jan GMRAIRPORT was trading at 99.70. The strike last trading price was 2.5, which was 0.22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 377

On 13 Jan GMRAIRPORT was trading at 99.27. The strike last trading price was 2.5, which was 0.22 higher 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 2.5, which was 0.22 higher than the previous day. The implied volatity was 31.91, the open interest changed by -1 which decreased total open position to 377

On 9 Jan GMRAIRPORT was trading at 99.89. The strike last trading price was 2.22, which was 0.81 higher than the previous day. The implied volatity was 28.96, the open interest changed by 377 which increased total open position to 378

On 8 Jan GMRAIRPORT was trading at 102.51. The strike last trading price was 1.41, which was -1.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 7 Jan GMRAIRPORT was trading at 104.51. The strike last trading price was 1.41, which was -1.48 lower than the previous day. The implied volatity was 31.15, the open interest changed by 0 which decreased total open position to 0

On 6 Jan GMRAIRPORT was trading at 104.52. The strike last trading price was 2.89, which was 0 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 0

On 5 Jan GMRAIRPORT was trading at 105.74. The strike last trading price was 2.89, which was 0 lower than the previous day. The implied volatity was 8.25, the open interest changed by 0 which decreased total open position to 0

On 2 Jan GMRAIRPORT was trading at 105.77. The strike last trading price was 2.89, which was 0 lower than the previous day. The implied volatity was 8.13, 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 2.89, which was 0 lower than the previous day. The implied volatity was 8.02, 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 2.89, which was 0 lower than the previous day. The implied volatity was 7.08, the open interest changed by 0 which decreased total open position to 0

Related Pages for GMRAIRPORT

GMRAIRPORT

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD