Historical option data for GMRAIRPORT
27 May 2026 04:10 PM IST
| GMRAIRPORT 30-Jun-2026 (33d) 98 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0
Theta: -0.07
Gamma: 0.03832
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 97.84 | 4.46 | 1.02 (29.65%) | 34.33 | 1,075 | 252 | 402 | |||||||||
| 26 May | 96.23 | 3.69 | -0.18 (-4.65%) | 35.55 | 437 | 82 | 147 | |||||||||
| 25 May | 96.90 | 3.8 | 0.26 (7.34%) | 33.13 | 60 | 30 | 62 | |||||||||
| 22 May | 95.85 | 3.57 | -0.76 (-17.55%) | 34.11 | 34 | 12 | 32 | |||||||||
| 21 May | 96.87 | 4.18 | 0.81 (24.04%) | 34.9 | 26 | 20 | 22 | |||||||||
| 20 May | 94.50 | 3.37 | 0 (0.00%) | 35.23 | 0 | 0 | 2 | |||||||||
| 19 May | 94.21 | 3.37 | 0.37 (12.33%) | 35.23 | 1 | 0 | 2 | |||||||||
| 18 May | 95.04 | 3.37 | 0.37 (12.33%) | 34.37 | 2 | 0 | 0 | |||||||||
| 15 May | 96.59 | 0 | -2.85 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 96.79 | 0 | -2.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 96.87 | 0 | -2.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 94.69 | 0 | -2.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 98.10 | 0 | -2.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 101.32 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 100.66 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 99.23 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 96.97 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 98.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 96.43 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 96.43 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 97.86 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 95.74 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 94.49 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 96.44 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 97.39 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 97.24 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 97.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 96.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 96.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 99.22 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 94.92 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 95.25 | 2.85 | 0 (0.00%) | 0.73 | 0 | 0 | 0 | |||||||||
| 9 Apr | 94.53 | 2.85 | 0 (0.00%) | 1.21 | 0 | 0 | 0 | |||||||||
| 8 Apr | 95.82 | 2.85 | 0 (0.00%) | 0.59 | 0 | 0 | 0 | |||||||||
| 7 Apr | 90.93 | 2.85 | 0 (0.00%) | 4.26 | 0 | 0 | 0 | |||||||||
| 6 Apr | 91.20 | 2.85 | 0 (0.00%) | 5.3 | 0 | 0 | 0 | |||||||||
| 2 Apr | 88.87 | 2.85 | 0 (0.00%) | 4.76 | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 98 expiring on 30JUN2026
Delta for 98 CE is 0.55
Historical price for 98 CE is as follows
On 27 May GMRAIRPORT was trading at 97.84. The strike last trading price was 4.46, which was 1.02 higher than the previous day. The implied volatity was 34.33, the open interest changed by 252 which increased total open position to 402
On 26 May GMRAIRPORT was trading at 96.23. The strike last trading price was 3.69, which was -0.18 lower than the previous day. The implied volatity was 35.55, the open interest changed by 82 which increased total open position to 147
On 25 May GMRAIRPORT was trading at 96.90. The strike last trading price was 3.8, which was 0.26 higher than the previous day. The implied volatity was 33.13, the open interest changed by 30 which increased total open position to 62
On 22 May GMRAIRPORT was trading at 95.85. The strike last trading price was 3.57, which was -0.76 lower than the previous day. The implied volatity was 34.11, the open interest changed by 12 which increased total open position to 32
On 21 May GMRAIRPORT was trading at 96.87. The strike last trading price was 4.18, which was 0.81 higher than the previous day. The implied volatity was 34.9, the open interest changed by 20 which increased total open position to 22
On 20 May GMRAIRPORT was trading at 94.50. The strike last trading price was 3.37, which was 0 lower than the previous day. The implied volatity was 35.23, the open interest changed by 0 which decreased total open position to 2
On 19 May GMRAIRPORT was trading at 94.21. The strike last trading price was 3.37, which was 0.37 higher than the previous day. The implied volatity was 35.23, the open interest changed by 0 which decreased total open position to 2
On 18 May GMRAIRPORT was trading at 95.04. The strike last trading price was 3.37, which was 0.37 higher than the previous day. The implied volatity was 34.37, the open interest changed by 0 which decreased total open position to 0
On 15 May GMRAIRPORT was trading at 96.59. The strike last trading price was 0, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May GMRAIRPORT was trading at 96.79. The strike last trading price was 0, which was -2.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May GMRAIRPORT was trading at 96.87. The strike last trading price was 0, which was -2.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May GMRAIRPORT was trading at 94.69. The strike last trading price was 0, which was -2.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May GMRAIRPORT was trading at 98.10. The strike last trading price was 0, which was -2.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May GMRAIRPORT was trading at 101.32. 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 7 May GMRAIRPORT was trading at 100.66. 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 6 May GMRAIRPORT was trading at 99.23. 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 May GMRAIRPORT was trading at 96.97. 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 4 May GMRAIRPORT was trading at 98.90. 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 30 Apr GMRAIRPORT was trading at 96.43. 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 29 Apr GMRAIRPORT was trading at 96.43. 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 28 Apr GMRAIRPORT was trading at 97.86. 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 27 Apr GMRAIRPORT was trading at 95.74. 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 24 Apr GMRAIRPORT was trading at 94.49. 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 23 Apr GMRAIRPORT was trading at 96.44. 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 22 Apr GMRAIRPORT was trading at 97.39. 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 21 Apr GMRAIRPORT was trading at 97.24. 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 Apr GMRAIRPORT was trading at 97.45. 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 17 Apr GMRAIRPORT was trading at 96.85. 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 16 Apr GMRAIRPORT was trading at 96.75. 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 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 -, 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 Apr GMRAIRPORT was trading at 95.25. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was 0.73, 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 2.85, 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 8 Apr GMRAIRPORT was trading at 95.82. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was 0.59, 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 2.85, which was 0 lower than the previous day. The implied volatity was 4.26, 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 2.85, which was 0 lower than the previous day. The implied volatity was 5.3, 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 2.85, which was 0 lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0
| GMRAIRPORT 30-Jun-2026 (33d) 98 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0
Theta: -0.04
Gamma: 0.04285
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 97.84 | 3.34 | -1.15 (-25.61%) | 30.69 | 346 | 153 | 175 |
| 26 May | 96.23 | 4.16 | -0.26 (-5.88%) | 29.26 | 17 | 14 | 21 |
| 25 May | 96.90 | 4.42 | -0.49 (-9.98%) | 32.19 | 7 | 0 | 6 |
| 22 May | 95.85 | 4.91 | -0.25 (-4.84%) | 33.7 | 3 | 2 | 6 |
| 21 May | 96.87 | 5.16 | 1.16 (29.00%) | 31.18 | 3 | 3 | 4 |
| 20 May | 94.50 | 6.7 | 6.7 | - | 1 | 0 | 1 |
| 19 May | 94.21 | 6.7 | 6.7 (0.00%) | - | 1 | 0 | 1 |
| 18 May | 95.04 | 6.7 | 0 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 96.59 | 3.6 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 96.79 | 3.6 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 96.87 | 3.6 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 94.69 | 3.6 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 98.10 | 3.6 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 101.32 | 3.6 | -3.1 (-46.27%) | - | 0 | 0 | 1 |
| 7 May | 100.66 | 3.6 | -3.1 (-46.27%) | - | 0 | 0 | 1 |
| 6 May | 99.23 | 3.6 | -3.1 (-46.27%) | - | 0 | 0 | 1 |
| 5 May | 96.97 | 3.6 | -3.1 (-46.27%) | - | 0 | 0 | 1 |
| 4 May | 98.90 | 3.6 | -3.1 (-46.27%) | - | 0 | 0 | 1 |
| 30 Apr | 96.43 | 3.6 | -3.1 (-46.27%) | - | 0 | 0 | 1 |
| 29 Apr | 96.43 | 3.6 | -3.1 (-46.27%) | - | 0 | 0 | 1 |
| 28 Apr | 97.86 | 3.6 | -3.1 (-46.27%) | - | 0 | 0 | 1 |
| 27 Apr | 95.74 | 3.6 | -3.1 (-46.27%) | - | 0 | 0 | 1 |
| 24 Apr | 94.49 | 3.6 | -3.1 (-46.27%) | - | 0 | 0 | 1 |
| 23 Apr | 96.44 | 3.6 | -3.1 (-46.27%) | - | 0 | 0 | 1 |
| 22 Apr | 97.39 | 3.6 | -3.1 (-46.27%) | - | 0 | 0 | 1 |
| 21 Apr | 97.24 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 97.45 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 96.85 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 96.75 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 99.22 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 94.92 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 95.25 | 14.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 94.53 | 14.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 95.82 | 14.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 90.93 | 14.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 91.20 | 14.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 88.87 | 14.35 | 0 (0.00%) | - | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 98 expiring on 30JUN2026
Delta for 98 PE is -0.45
Historical price for 98 PE is as follows
On 27 May GMRAIRPORT was trading at 97.84. The strike last trading price was 3.34, which was -1.15 lower than the previous day. The implied volatity was 30.69, the open interest changed by 153 which increased total open position to 175
On 26 May GMRAIRPORT was trading at 96.23. The strike last trading price was 4.16, which was -0.26 lower than the previous day. The implied volatity was 29.26, the open interest changed by 14 which increased total open position to 21
On 25 May GMRAIRPORT was trading at 96.90. The strike last trading price was 4.42, which was -0.49 lower than the previous day. The implied volatity was 32.19, the open interest changed by 0 which decreased total open position to 6
On 22 May GMRAIRPORT was trading at 95.85. The strike last trading price was 4.91, which was -0.25 lower than the previous day. The implied volatity was 33.7, the open interest changed by 2 which increased total open position to 6
On 21 May GMRAIRPORT was trading at 96.87. The strike last trading price was 5.16, which was 1.16 higher than the previous day. The implied volatity was 31.18, the open interest changed by 3 which increased total open position to 4
On 20 May GMRAIRPORT was trading at 94.50. The strike last trading price was 6.7, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May GMRAIRPORT was trading at 94.21. The strike last trading price was 6.7, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May GMRAIRPORT was trading at 95.04. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May GMRAIRPORT was trading at 96.59. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May GMRAIRPORT was trading at 96.79. The strike last trading price was 3.6, 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 1
On 13 May GMRAIRPORT was trading at 96.87. The strike last trading price was 3.6, 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 1
On 12 May GMRAIRPORT was trading at 94.69. The strike last trading price was 3.6, 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 1
On 11 May GMRAIRPORT was trading at 98.10. The strike last trading price was 3.6, 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 1
On 8 May GMRAIRPORT was trading at 101.32. The strike last trading price was 3.6, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May GMRAIRPORT was trading at 100.66. The strike last trading price was 3.6, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May GMRAIRPORT was trading at 99.23. The strike last trading price was 3.6, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May GMRAIRPORT was trading at 96.97. The strike last trading price was 3.6, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May GMRAIRPORT was trading at 98.90. The strike last trading price was 3.6, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 3.6, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr GMRAIRPORT was trading at 96.43. The strike last trading price was 3.6, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Apr GMRAIRPORT was trading at 97.86. The strike last trading price was 3.6, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr GMRAIRPORT was trading at 95.74. The strike last trading price was 3.6, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr GMRAIRPORT was trading at 94.49. The strike last trading price was 3.6, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr GMRAIRPORT was trading at 96.44. The strike last trading price was 3.6, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr GMRAIRPORT was trading at 97.39. The strike last trading price was 3.6, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr GMRAIRPORT was trading at 97.24. 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 Apr GMRAIRPORT was trading at 97.45. 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 17 Apr GMRAIRPORT was trading at 96.85. 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 16 Apr GMRAIRPORT was trading at 96.75. 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 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 -, 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 Apr GMRAIRPORT was trading at 95.25. The strike last trading price was 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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
