GMRAIRPORT
Gmr Airports Limited
Historical option data for GMRAIRPORT
12 Mar 2026 04:13 PM IST
| GMRAIRPORT 30-MAR-2026 97 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.08
Theta: -0.09
Gamma: 0.05
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 93.29 | 1.82 | -0.1 | 37.77 | 108 | -1 | 156 | |||||||||
| 11 Mar | 93.79 | 1.99 | -0.65 | 36.32 | 355 | 38 | 169 | |||||||||
| 10 Mar | 95.53 | 2.81 | 1.13 | 31.88 | 217 | -1 | 133 | |||||||||
| 9 Mar | 92.07 | 1.68 | -0.95 | 39.17 | 154 | 2 | 133 | |||||||||
| 6 Mar | 95.06 | 2.62 | -1.29 | 33.29 | 179 | 30 | 129 | |||||||||
| 5 Mar | 97.98 | 3.98 | 1.19 | 30.35 | 381 | 25 | 100 | |||||||||
| 4 Mar | 95.20 | 2.75 | -0.3 | 33.6 | 152 | 27 | 75 | |||||||||
| 2 Mar | 96.49 | 3.13 | -2.3 | 27.25 | 224 | 38 | 49 | |||||||||
| 27 Feb | 100.63 | 5.05 | -1.5 | 26.03 | 17 | 8 | 10 | |||||||||
| 26 Feb | 102.26 | 6.55 | 1.31 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 102.27 | 6.55 | 1.31 | 20.56 | 3 | 1 | 2 | |||||||||
| 24 Feb | 101.70 | 5.24 | 2.19 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 100.84 | 5.24 | 2.19 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 99.75 | 5.24 | 2.19 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 99.06 | 5.24 | 2.19 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 100.36 | 5.24 | 2.19 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 99.80 | 5.24 | 2.19 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 100.52 | 5.24 | 2.19 | 15.76 | 1 | 0 | 2 | |||||||||
| 13 Feb | 94.03 | 3.05 | -0.41 | 28.99 | 1 | 0 | 1 | |||||||||
| 12 Feb | 96.33 | 3.46 | -0.64 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 96.81 | 3.46 | -0.64 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 97.81 | 3.46 | -0.64 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 97.98 | 3.46 | -0.64 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 97.51 | 3.46 | -0.64 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 97.43 | 3.46 | -0.64 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 98.08 | 3.46 | -0.64 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 95.22 | 3.46 | -0.64 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 94.01 | 3.46 | -0.64 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 89.80 | 3.46 | -0.64 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 93.89 | 3.46 | -0.64 | 27.31 | 1 | 0 | 0 | |||||||||
| 29 Jan | 94.18 | 4.1 | 0 | 1.21 | 0 | 0 | 0 | |||||||||
| 28 Jan | 93.91 | 4.1 | 0 | 1.51 | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 97 expiring on 30MAR2026
Delta for 97 CE is 0.36
Historical price for 97 CE is as follows
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 1.82, which was -0.1 lower than the previous day. The implied volatity was 37.77, the open interest changed by -1 which decreased total open position to 156
On 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 1.99, which was -0.65 lower than the previous day. The implied volatity was 36.32, the open interest changed by 38 which increased total open position to 169
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 2.81, which was 1.13 higher than the previous day. The implied volatity was 31.88, the open interest changed by -1 which decreased total open position to 133
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 1.68, which was -0.95 lower than the previous day. The implied volatity was 39.17, the open interest changed by 2 which increased total open position to 133
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 2.62, which was -1.29 lower than the previous day. The implied volatity was 33.29, the open interest changed by 30 which increased total open position to 129
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 3.98, which was 1.19 higher than the previous day. The implied volatity was 30.35, the open interest changed by 25 which increased total open position to 100
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 2.75, which was -0.3 lower than the previous day. The implied volatity was 33.6, the open interest changed by 27 which increased total open position to 75
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 3.13, which was -2.3 lower than the previous day. The implied volatity was 27.25, the open interest changed by 38 which increased total open position to 49
On 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 5.05, which was -1.5 lower than the previous day. The implied volatity was 26.03, the open interest changed by 8 which increased total open position to 10
On 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 6.55, which was 1.31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 6.55, which was 1.31 higher than the previous day. The implied volatity was 20.56, the open interest changed by 1 which increased total open position to 2
On 24 Feb GMRAIRPORT was trading at 101.70. The strike last trading price was 5.24, which was 2.19 higher 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 5.24, which was 2.19 higher 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 5.24, which was 2.19 higher 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 5.24, which was 2.19 higher 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 5.24, which was 2.19 higher 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 5.24, which was 2.19 higher 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 5.24, which was 2.19 higher than the previous day. The implied volatity was 15.76, the open interest changed by 0 which decreased total open position to 2
On 13 Feb GMRAIRPORT was trading at 94.03. The strike last trading price was 3.05, which was -0.41 lower than the previous day. The implied volatity was 28.99, the open interest changed by 0 which decreased total open position to 1
On 12 Feb GMRAIRPORT was trading at 96.33. The strike last trading price was 3.46, which was -0.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb GMRAIRPORT was trading at 96.81. The strike last trading price was 3.46, which was -0.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb GMRAIRPORT was trading at 97.81. The strike last trading price was 3.46, which was -0.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb GMRAIRPORT was trading at 97.98. The strike last trading price was 3.46, which was -0.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb GMRAIRPORT was trading at 97.51. The strike last trading price was 3.46, which was -0.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb GMRAIRPORT was trading at 97.43. The strike last trading price was 3.46, which was -0.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb GMRAIRPORT was trading at 98.08. The strike last trading price was 3.46, which was -0.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb GMRAIRPORT was trading at 95.22. The strike last trading price was 3.46, which was -0.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb GMRAIRPORT was trading at 94.01. The strike last trading price was 3.46, which was -0.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb GMRAIRPORT was trading at 89.80. The strike last trading price was 3.46, which was -0.64 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 3.46, which was -0.64 lower than the previous day. The implied volatity was 27.31, 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 4.1, which was 0 lower than the previous day. The implied volatity was 1.21, 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 4.1, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
| GMRAIRPORT 30MAR2026 97 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.07
Theta: -0.03
Gamma: 0.07
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 93.29 | 4.02 | -0.88 | 23.92 | 15 | -2 | 82 |
| 11 Mar | 93.79 | 4.87 | 1.22 | 38.93 | 61 | -3 | 84 |
| 10 Mar | 95.53 | 3.49 | -2.61 | 38.11 | 30 | -2 | 86 |
| 9 Mar | 92.07 | 6.14 | 2.02 | 36.81 | 52 | -30 | 86 |
| 6 Mar | 95.06 | 4.21 | 1.71 | 35.62 | 254 | -12 | 119 |
| 5 Mar | 97.98 | 2.53 | -1.81 | 32.49 | 308 | 53 | 133 |
| 4 Mar | 95.20 | 4.37 | 1.22 | 35.47 | 68 | -20 | 80 |
| 2 Mar | 96.49 | 3.19 | 1.54 | 31.96 | 429 | -2 | 85 |
| 27 Feb | 100.63 | 1.95 | 0.8 | 30.1 | 93 | 0 | 87 |
| 26 Feb | 102.26 | 1.17 | -0.11 | 29.11 | 47 | 27 | 87 |
| 25 Feb | 102.27 | 1.3 | -0.24 | 29.64 | 66 | 36 | 65 |
| 24 Feb | 101.70 | 1.49 | -0.66 | 31.12 | 20 | 0 | 26 |
| 23 Feb | 100.84 | 2.15 | -0.1 | 33.87 | 12 | 0 | 21 |
| 20 Feb | 99.75 | 2.25 | -0.34 | 29.97 | 21 | 11 | 20 |
| 19 Feb | 99.06 | 2.59 | 0.63 | 30.56 | 9 | -1 | 8 |
| 18 Feb | 100.36 | 1.96 | -0.1 | 29.18 | 6 | 4 | 9 |
| 17 Feb | 99.80 | 2.2 | -1.28 | - | 0 | 0 | 5 |
| 16 Feb | 100.52 | 2.2 | -1.28 | 31.13 | 4 | 0 | 4 |
| 13 Feb | 94.03 | 3.48 | -2.29 | - | 0 | 0 | 4 |
| 12 Feb | 96.33 | 3.48 | -2.29 | - | 0 | 0 | 4 |
| 11 Feb | 96.81 | 3.48 | -2.29 | - | 0 | 0 | 4 |
| 10 Feb | 97.81 | 3.48 | -2.29 | 31.63 | 4 | 1 | 2 |
| 9 Feb | 97.98 | 5.77 | -1.67 | - | 0 | 0 | 1 |
| 6 Feb | 97.51 | 5.77 | -1.67 | - | 0 | 0 | 1 |
| 5 Feb | 97.43 | 5.77 | -1.67 | - | 0 | 0 | 1 |
| 4 Feb | 98.08 | 5.77 | -1.67 | - | 0 | 0 | 1 |
| 3 Feb | 95.22 | 5.77 | -1.67 | - | 0 | 0 | 1 |
| 2 Feb | 94.01 | 5.77 | -1.67 | - | 0 | 0 | 1 |
| 1 Feb | 89.80 | 5.77 | -1.67 | - | 0 | 0 | 1 |
| 30 Jan | 93.89 | 5.77 | -1.67 | 33.03 | 1 | 0 | 0 |
| 29 Jan | 94.18 | 7.44 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 93.91 | 7.44 | 0 | 0 | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 97 expiring on 30MAR2026
Delta for 97 PE is -0.73
Historical price for 97 PE is as follows
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 4.02, which was -0.88 lower than the previous day. The implied volatity was 23.92, the open interest changed by -2 which decreased total open position to 82
On 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 4.87, which was 1.22 higher than the previous day. The implied volatity was 38.93, the open interest changed by -3 which decreased total open position to 84
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 3.49, which was -2.61 lower than the previous day. The implied volatity was 38.11, the open interest changed by -2 which decreased total open position to 86
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 6.14, which was 2.02 higher than the previous day. The implied volatity was 36.81, the open interest changed by -30 which decreased total open position to 86
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 4.21, which was 1.71 higher than the previous day. The implied volatity was 35.62, the open interest changed by -12 which decreased total open position to 119
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 2.53, which was -1.81 lower than the previous day. The implied volatity was 32.49, the open interest changed by 53 which increased total open position to 133
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 4.37, which was 1.22 higher than the previous day. The implied volatity was 35.47, the open interest changed by -20 which decreased total open position to 80
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 3.19, which was 1.54 higher than the previous day. The implied volatity was 31.96, the open interest changed by -2 which decreased total open position to 85
On 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 1.95, which was 0.8 higher than the previous day. The implied volatity was 30.1, the open interest changed by 0 which decreased total open position to 87
On 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 1.17, which was -0.11 lower than the previous day. The implied volatity was 29.11, the open interest changed by 27 which increased total open position to 87
On 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 1.3, which was -0.24 lower than the previous day. The implied volatity was 29.64, the open interest changed by 36 which increased total open position to 65
On 24 Feb GMRAIRPORT was trading at 101.70. The strike last trading price was 1.49, which was -0.66 lower than the previous day. The implied volatity was 31.12, the open interest changed by 0 which decreased total open position to 26
On 23 Feb GMRAIRPORT was trading at 100.84. The strike last trading price was 2.15, which was -0.1 lower than the previous day. The implied volatity was 33.87, the open interest changed by 0 which decreased total open position to 21
On 20 Feb GMRAIRPORT was trading at 99.75. The strike last trading price was 2.25, which was -0.34 lower than the previous day. The implied volatity was 29.97, the open interest changed by 11 which increased total open position to 20
On 19 Feb GMRAIRPORT was trading at 99.06. The strike last trading price was 2.59, which was 0.63 higher than the previous day. The implied volatity was 30.56, the open interest changed by -1 which decreased total open position to 8
On 18 Feb GMRAIRPORT was trading at 100.36. The strike last trading price was 1.96, which was -0.1 lower than the previous day. The implied volatity was 29.18, the open interest changed by 4 which increased total open position to 9
On 17 Feb GMRAIRPORT was trading at 99.80. The strike last trading price was 2.2, which was -1.28 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Feb GMRAIRPORT was trading at 100.52. The strike last trading price was 2.2, which was -1.28 lower than the previous day. The implied volatity was 31.13, the open interest changed by 0 which decreased total open position to 4
On 13 Feb GMRAIRPORT was trading at 94.03. The strike last trading price was 3.48, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb GMRAIRPORT was trading at 96.33. The strike last trading price was 3.48, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Feb GMRAIRPORT was trading at 96.81. The strike last trading price was 3.48, which was -2.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Feb GMRAIRPORT was trading at 97.81. The strike last trading price was 3.48, which was -2.29 lower than the previous day. The implied volatity was 31.63, the open interest changed by 1 which increased total open position to 2
On 9 Feb GMRAIRPORT was trading at 97.98. The strike last trading price was 5.77, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb GMRAIRPORT was trading at 97.51. The strike last trading price was 5.77, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb GMRAIRPORT was trading at 97.43. The strike last trading price was 5.77, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb GMRAIRPORT was trading at 98.08. The strike last trading price was 5.77, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb GMRAIRPORT was trading at 95.22. The strike last trading price was 5.77, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb GMRAIRPORT was trading at 94.01. The strike last trading price was 5.77, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb GMRAIRPORT was trading at 89.80. The strike last trading price was 5.77, which was -1.67 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 5.77, which was -1.67 lower than the previous day. The implied volatity was 33.03, 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 7.44, 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 7.44, 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
