Historical option data for GMRAIRPORT
25 May 2026 04:10 PM IST
| GMRAIRPORT 26-May-2026 98 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0
Theta: -0.18
Gamma: 0.21447
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 96.90 | 0.21 | -0.22 (-51.16%) | 24.97 | 374 | -94 | 301 | |||||||||
| 22 May | 95.85 | 0.41 | -0.7 (-63.06%) | 27.45 | 613 | 25 | 395 | |||||||||
| 21 May | 96.87 | 1.04 | 0.48 (85.71%) | 32.8 | 622 | 23 | 374 | |||||||||
| 20 May | 94.50 | 0.57 | -0.07 (-10.94%) | 34.32 | 467 | -27 | 351 | |||||||||
| 19 May | 94.21 | 0.68 | -0.32 (-32.00%) | 38.44 | 206 | 2 | 378 | |||||||||
| 18 May | 95.04 | 1.04 | -0.93 (-47.21%) | 38.79 | 530 | -24 | 377 | |||||||||
| 15 May | 96.59 | 2 | -0.08 (-3.85%) | 37.8 | 441 | 51 | 401 | |||||||||
| 14 May | 96.79 | 2.12 | -0.24 (-10.17%) | 35.83 | 494 | 33 | 351 | |||||||||
| 13 May | 96.87 | 2.15 | 0.47 (27.98%) | 0 | 296 | 25 | 317 | |||||||||
| 12 May | 94.69 | 1.84 | -1.46 (-44.24%) | 40.33 | 346 | 8 | 293 | |||||||||
| 11 May | 98.10 | 3.27 | -1.98 (-37.71%) | 0 | 336 | 3 | 285 | |||||||||
| 8 May | 101.32 | 5.3 | 0.19 (3.72%) | 35.06 | 123 | -40 | 282 | |||||||||
| 7 May | 100.66 | 5.16 | 0.53 (11.45%) | 38.05 | 316 | -135 | 322 | |||||||||
| 6 May | 99.23 | 4.92 | 1.66 (50.92%) | 41.97 | 1,940 | 31 | 457 | |||||||||
| 5 May | 96.97 | 3.32 | -1.14 (-25.56%) | 38.39 | 607 | 45 | 427 | |||||||||
| 4 May | 98.90 | 4.54 | 0.97 (27.17%) | 42.5 | 711 | 82 | 384 | |||||||||
| 30 Apr | 96.43 | 3.5 | -0.11 (-3.05%) | 41.15 | 311 | -13 | 289 | |||||||||
| 29 Apr | 96.43 | 3.63 | -0.92 (-20.22%) | 39.7 | 595 | 43 | 305 | |||||||||
| 28 Apr | 97.86 | 4.69 | 1.11 (31.01%) | 40.97 | 435 | 152 | 257 | |||||||||
| 27 Apr | 95.74 | 3.61 | 0.11 (3.14%) | 40.31 | 90 | 66 | 104 | |||||||||
| 24 Apr | 94.49 | 3.5 | -1 (-22.22%) | 42.56 | 26 | 15 | 37 | |||||||||
| 23 Apr | 96.44 | 4.5 | -0.4 (-8.16%) | 41.82 | 21 | 16 | 18 | |||||||||
| 22 Apr | 97.39 | 4.9 | -5.36 (-52.24%) | 42 | 2 | 1 | 1 | |||||||||
| 21 Apr | 97.24 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 97.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 96.85 | 0 | 0 | - | 0 | 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%) | 1.35 | 0 | 0 | 0 | |||||||||
| 9 Apr | 94.53 | 10.26 | 0 (0.00%) | 2.19 | 0 | 0 | 0 | |||||||||
| 8 Apr | 95.82 | 10.26 | 0 (0.00%) | 0.45 | 0 | 0 | 0 | |||||||||
| 7 Apr | 90.93 | 10.26 | 0 (0.00%) | 5.48 | 0 | 0 | 0 | |||||||||
| 6 Apr | 91.20 | 10.26 | 0 (0.00%) | 5.16 | 0 | 0 | 0 | |||||||||
| 2 Apr | 88.87 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 89.29 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 84.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 89.09 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 90.06 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 89.02 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 84.77 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 90.56 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 88.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 92.02 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 90.30 | 10.26 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 90.50 | 10.26 | 0 (0.00%) | 4.55 | 0 | 0 | 0 | |||||||||
| 13 Mar | 89.26 | 10.26 | 0 (0.00%) | 5.44 | 0 | 0 | 0 | |||||||||
| 12 Mar | 93.29 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 93.79 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 95.53 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 92.07 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 95.06 | 10.26 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 97.98 | 10.26 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 95.20 | 10.26 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 96.49 | 10.26 | 0 (0.00%) | 0.38 | 0 | 0 | 0 | |||||||||
| 27 Feb | 100.63 | 10.26 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 98 expiring on 26MAY2026
Delta for 98 CE is 0.24
Historical price for 98 CE is as follows
On 25 May GMRAIRPORT was trading at 96.90. The strike last trading price was 0.21, which was -0.22 lower than the previous day. The implied volatity was 24.97, the open interest changed by -94 which decreased total open position to 301
On 22 May GMRAIRPORT was trading at 95.85. The strike last trading price was 0.41, which was -0.7 lower than the previous day. The implied volatity was 27.45, the open interest changed by 25 which increased total open position to 395
On 21 May GMRAIRPORT was trading at 96.87. The strike last trading price was 1.04, which was 0.48 higher than the previous day. The implied volatity was 32.8, the open interest changed by 23 which increased total open position to 374
On 20 May GMRAIRPORT was trading at 94.50. The strike last trading price was 0.57, which was -0.07 lower than the previous day. The implied volatity was 34.32, the open interest changed by -27 which decreased total open position to 351
On 19 May GMRAIRPORT was trading at 94.21. The strike last trading price was 0.68, which was -0.32 lower than the previous day. The implied volatity was 38.44, the open interest changed by 2 which increased total open position to 378
On 18 May GMRAIRPORT was trading at 95.04. The strike last trading price was 1.04, which was -0.93 lower than the previous day. The implied volatity was 38.79, the open interest changed by -24 which decreased total open position to 377
On 15 May GMRAIRPORT was trading at 96.59. The strike last trading price was 2, which was -0.08 lower than the previous day. The implied volatity was 37.8, the open interest changed by 51 which increased total open position to 401
On 14 May GMRAIRPORT was trading at 96.79. The strike last trading price was 2.12, which was -0.24 lower than the previous day. The implied volatity was 35.83, the open interest changed by 33 which increased total open position to 351
On 13 May GMRAIRPORT was trading at 96.87. The strike last trading price was 2.15, which was 0.47 higher than the previous day. The implied volatity was 0, the open interest changed by 25 which increased total open position to 317
On 12 May GMRAIRPORT was trading at 94.69. The strike last trading price was 1.84, which was -1.46 lower than the previous day. The implied volatity was 40.33, the open interest changed by 8 which increased total open position to 293
On 11 May GMRAIRPORT was trading at 98.10. The strike last trading price was 3.27, which was -1.98 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 285
On 8 May GMRAIRPORT was trading at 101.32. The strike last trading price was 5.3, which was 0.19 higher than the previous day. The implied volatity was 35.06, the open interest changed by -40 which decreased total open position to 282
On 7 May GMRAIRPORT was trading at 100.66. The strike last trading price was 5.16, which was 0.53 higher than the previous day. The implied volatity was 38.05, the open interest changed by -135 which decreased total open position to 322
On 6 May GMRAIRPORT was trading at 99.23. The strike last trading price was 4.92, which was 1.66 higher than the previous day. The implied volatity was 41.97, the open interest changed by 31 which increased total open position to 457
On 5 May GMRAIRPORT was trading at 96.97. The strike last trading price was 3.32, which was -1.14 lower than the previous day. The implied volatity was 38.39, the open interest changed by 45 which increased total open position to 427
On 4 May GMRAIRPORT was trading at 98.90. The strike last trading price was 4.54, which was 0.97 higher than the previous day. The implied volatity was 42.5, the open interest changed by 82 which increased total open position to 384
On 30 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 3.5, which was -0.11 lower than the previous day. The implied volatity was 41.15, the open interest changed by -13 which decreased total open position to 289
On 29 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 3.63, which was -0.92 lower than the previous day. The implied volatity was 39.7, the open interest changed by 43 which increased total open position to 305
On 28 Apr GMRAIRPORT was trading at 97.86. The strike last trading price was 4.69, which was 1.11 higher than the previous day. The implied volatity was 40.97, the open interest changed by 152 which increased total open position to 257
On 27 Apr GMRAIRPORT was trading at 95.74. The strike last trading price was 3.61, which was 0.11 higher than the previous day. The implied volatity was 40.31, the open interest changed by 66 which increased total open position to 104
On 24 Apr GMRAIRPORT was trading at 94.49. The strike last trading price was 3.5, which was -1 lower than the previous day. The implied volatity was 42.56, the open interest changed by 15 which increased total open position to 37
On 23 Apr GMRAIRPORT was trading at 96.44. The strike last trading price was 4.5, which was -0.4 lower than the previous day. The implied volatity was 41.82, the open interest changed by 16 which increased total open position to 18
On 22 Apr GMRAIRPORT was trading at 97.39. The strike last trading price was 4.9, which was -5.36 lower than the previous day. The implied volatity was 42, the open interest changed by 1 which increased total open position to 1
On 21 Apr GMRAIRPORT was trading at 97.24. 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 20 Apr GMRAIRPORT was trading at 97.45. 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 17 Apr GMRAIRPORT was trading at 96.85. 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 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 1.35, 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 10.26, which was 0 lower than the previous day. The implied volatity was 2.19, 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 10.26, which was 0 lower than the previous day. The implied volatity was 0.45, 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 10.26, which was 0 lower than the previous day. The implied volatity was 5.48, 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 10.26, which was 0 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0
On 2 Apr GMRAIRPORT was trading at 88.87. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr GMRAIRPORT was trading at 89.29. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar GMRAIRPORT was trading at 84.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar GMRAIRPORT was trading at 89.09. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar GMRAIRPORT was trading at 90.06. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar GMRAIRPORT was trading at 89.02. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar GMRAIRPORT was trading at 84.77. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar GMRAIRPORT was trading at 90.56. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar GMRAIRPORT was trading at 88.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GMRAIRPORT was trading at 92.02. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar GMRAIRPORT was trading at 90.30. The strike last trading price was 10.26, 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 Mar GMRAIRPORT was trading at 90.50. The strike last trading price was 10.26, which was 0 lower than the previous day. The implied volatity was 4.55, 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 10.26, which was 0 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 10.26, 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 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 10.26, 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 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 10.26, 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 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 10.26, which was 0 lower than the previous day. The implied volatity was 0.38, 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 10.26, 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 26-May-2026 98 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0
Theta: -0.17
Gamma: 0.21217
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 96.90 | 1 | -1 (-50.00%) | 25.49 | 51 | -28 | 96 |
| 22 May | 95.85 | 2 | 0 (0.00%) | 24.04 | 72 | -48 | 125 |
| 21 May | 96.87 | 2 | -2 (-50.00%) | 32.33 | 93 | -6 | 174 |
| 20 May | 94.50 | 4 | 0 (0.00%) | 29.26 | 25 | -7 | 180 |
| 19 May | 94.21 | 4 | 0 (0.00%) | 42.19 | 50 | -20 | 190 |
| 18 May | 95.04 | 4 | 1 (33.33%) | 33.74 | 76 | -10 | 212 |
| 15 May | 96.59 | 3 | 0 (0.00%) | 34.84 | 191 | -18 | 220 |
| 14 May | 96.79 | 3 | 0 (0.00%) | 36.58 | 60 | -11 | 236 |
| 13 May | 96.87 | 4 | -1 (-20.00%) | 0 | 35 | 0 | 248 |
| 12 May | 94.69 | 4 | 1 (33.33%) | 37.08 | 112 | -18 | 248 |
| 11 May | 98.10 | 3 | 1 (50.00%) | 39.21 | 321 | -20 | 266 |
| 8 May | 101.32 | 1.76 | -0.29 (-14.15%) | 36.39 | 147 | -11 | 286 |
| 7 May | 100.66 | 2.04 | -0.6 (-22.73%) | 36.47 | 228 | 10 | 298 |
| 6 May | 99.23 | 2.44 | -1.47 (-37.60%) | 35.57 | 400 | 33 | 295 |
| 5 May | 96.97 | 3.89 | 0.59 (17.88%) | 37.57 | 302 | -42 | 261 |
| 4 May | 98.90 | 3.18 | -1.33 (-29.49%) | 39.26 | 359 | 72 | 304 |
| 30 Apr | 96.43 | 4.54 | -0.09 (-1.94%) | 36.8 | 99 | -8 | 224 |
| 29 Apr | 96.43 | 4.6 | 0.48 (11.65%) | 37.28 | 189 | 54 | 234 |
| 28 Apr | 97.86 | 3.81 | -1.19 (-23.80%) | 36.95 | 130 | 66 | 181 |
| 27 Apr | 95.74 | 5 | -0.65 (-11.50%) | 38.82 | 42 | 34 | 116 |
| 24 Apr | 94.49 | 5.65 | 0.92 (19.45%) | 38.68 | 3 | -1 | 81 |
| 23 Apr | 96.44 | 4.73 | 4.73 (-3.07%) | 39.24 | 0 | 0 | 82 |
| 22 Apr | 97.39 | 4.73 | -0.15 (-3.07%) | 39.24 | 11 | 10 | 82 |
| 21 Apr | 97.24 | 4.99 | 0.25 (5.27%) | 39.83 | 77 | 65 | 71 |
| 20 Apr | 97.45 | 4.59 | -0.16 (-3.37%) | - | 0 | 0 | 6 |
| 17 Apr | 96.85 | 4.59 | -0.35 (-7.09%) | 35.54 | 9 | 5 | 5 |
| 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 | 0 | 0 |
| 9 Apr | 94.53 | 4.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 95.82 | 4.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 90.93 | 4.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 91.20 | 4.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 88.87 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 89.29 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 84.75 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 89.09 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 90.06 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 89.02 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 84.77 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 90.56 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 88.45 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 92.02 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 90.30 | 4.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 90.50 | 4.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 89.26 | 4.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 93.29 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 93.79 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 95.53 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 92.07 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 95.06 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 97.98 | 0 | 0 (0.00%) | 0.91 | 0 | 0 | 0 |
| 4 Mar | 95.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 96.49 | 0 | 0 (0.00%) | 0.25 | 0 | 0 | 0 |
| 27 Feb | 100.63 | 0 | 0 (0.00%) | 3.87 | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 98 expiring on 26MAY2026
Delta for 98 PE is -0.75
Historical price for 98 PE is as follows
On 25 May GMRAIRPORT was trading at 96.90. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 25.49, the open interest changed by -28 which decreased total open position to 96
On 22 May GMRAIRPORT was trading at 95.85. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 24.04, the open interest changed by -48 which decreased total open position to 125
On 21 May GMRAIRPORT was trading at 96.87. The strike last trading price was 2, which was -2 lower than the previous day. The implied volatity was 32.33, the open interest changed by -6 which decreased total open position to 174
On 20 May GMRAIRPORT was trading at 94.50. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 29.26, the open interest changed by -7 which decreased total open position to 180
On 19 May GMRAIRPORT was trading at 94.21. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 42.19, the open interest changed by -20 which decreased total open position to 190
On 18 May GMRAIRPORT was trading at 95.04. The strike last trading price was 4, which was 1 higher than the previous day. The implied volatity was 33.74, the open interest changed by -10 which decreased total open position to 212
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 34.84, the open interest changed by -18 which decreased total open position to 220
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 36.58, the open interest changed by -11 which decreased total open position to 236
On 13 May GMRAIRPORT was trading at 96.87. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 248
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 37.08, the open interest changed by -18 which decreased total open position to 248
On 11 May GMRAIRPORT was trading at 98.10. The strike last trading price was 3, which was 1 higher than the previous day. The implied volatity was 39.21, the open interest changed by -20 which decreased total open position to 266
On 8 May GMRAIRPORT was trading at 101.32. The strike last trading price was 1.76, which was -0.29 lower than the previous day. The implied volatity was 36.39, the open interest changed by -11 which decreased total open position to 286
On 7 May GMRAIRPORT was trading at 100.66. The strike last trading price was 2.04, which was -0.6 lower than the previous day. The implied volatity was 36.47, the open interest changed by 10 which increased total open position to 298
On 6 May GMRAIRPORT was trading at 99.23. The strike last trading price was 2.44, which was -1.47 lower than the previous day. The implied volatity was 35.57, the open interest changed by 33 which increased total open position to 295
On 5 May GMRAIRPORT was trading at 96.97. The strike last trading price was 3.89, which was 0.59 higher than the previous day. The implied volatity was 37.57, the open interest changed by -42 which decreased total open position to 261
On 4 May GMRAIRPORT was trading at 98.90. The strike last trading price was 3.18, which was -1.33 lower than the previous day. The implied volatity was 39.26, the open interest changed by 72 which increased total open position to 304
On 30 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 4.54, which was -0.09 lower than the previous day. The implied volatity was 36.8, the open interest changed by -8 which decreased total open position to 224
On 29 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 4.6, which was 0.48 higher than the previous day. The implied volatity was 37.28, the open interest changed by 54 which increased total open position to 234
On 28 Apr GMRAIRPORT was trading at 97.86. The strike last trading price was 3.81, which was -1.19 lower than the previous day. The implied volatity was 36.95, the open interest changed by 66 which increased total open position to 181
On 27 Apr GMRAIRPORT was trading at 95.74. The strike last trading price was 5, which was -0.65 lower than the previous day. The implied volatity was 38.82, the open interest changed by 34 which increased total open position to 116
On 24 Apr GMRAIRPORT was trading at 94.49. The strike last trading price was 5.65, which was 0.92 higher than the previous day. The implied volatity was 38.68, the open interest changed by -1 which decreased total open position to 81
On 23 Apr GMRAIRPORT was trading at 96.44. The strike last trading price was 4.73, which was 4.73 higher than the previous day. The implied volatity was 39.24, the open interest changed by 0 which decreased total open position to 82
On 22 Apr GMRAIRPORT was trading at 97.39. The strike last trading price was 4.73, which was -0.15 lower than the previous day. The implied volatity was 39.24, the open interest changed by 10 which increased total open position to 82
On 21 Apr GMRAIRPORT was trading at 97.24. The strike last trading price was 4.99, which was 0.25 higher than the previous day. The implied volatity was 39.83, the open interest changed by 65 which increased total open position to 71
On 20 Apr GMRAIRPORT was trading at 97.45. The strike last trading price was 4.59, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Apr GMRAIRPORT was trading at 96.85. The strike last trading price was 4.59, which was -0.35 lower than the previous day. The implied volatity was 35.54, the open interest changed by 5 which increased total open position to 5
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 -, 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 4.94, 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 4.94, 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 Apr GMRAIRPORT was trading at 90.93. The strike last trading price was 4.94, 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 4.94, 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 Apr GMRAIRPORT was trading at 88.87. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr GMRAIRPORT was trading at 89.29. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar GMRAIRPORT was trading at 84.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar GMRAIRPORT was trading at 89.09. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar GMRAIRPORT was trading at 90.06. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar GMRAIRPORT was trading at 89.02. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar GMRAIRPORT was trading at 84.77. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar GMRAIRPORT was trading at 90.56. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar GMRAIRPORT was trading at 88.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GMRAIRPORT was trading at 92.02. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar GMRAIRPORT was trading at 90.30. The strike last trading price was 4.94, 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 Mar GMRAIRPORT was trading at 90.50. The strike last trading price was 4.94, 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 Mar GMRAIRPORT was trading at 89.26. The strike last trading price was 4.94, 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 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar GMRAIRPORT was trading at 95.06. 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 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 4 Mar GMRAIRPORT was trading at 95.20. 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 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 0, 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 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
