GMRAIRPORT
Gmr Airports Limited
Historical option data for GMRAIRPORT
29 Apr 2026 10:13 AM IST
| GMRAIRPORT 26-May-2026 (27d) 99 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0
Theta: -0.08
Gamma: 0.03691
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 96.84 | 3.51 | -0.5600000000000005 | 40.39 | 64 | 19 | 102 | |||||||||
| 28 Apr | 97.86 | 4.15 | 0.2100000000000004 | 40.6 | 92 | 62 | 81 | |||||||||
| 27 Apr | 95.74 | 3.92 | -0.020000000000000018 | - | 0 | 0 | 19 | |||||||||
| 24 Apr | 94.49 | 3.92 | -0.020000000000000018 | 42.56 | 0 | 0 | 19 | |||||||||
| 23 Apr | 96.44 | 3.92 | -0.5499999999999998 | 42.56 | 19 | 15 | 18 | |||||||||
| 22 Apr | 97.39 | 4.47 | -0.6299999999999999 | 41.76 | 3 | 1 | 2 | |||||||||
| 21 Apr | 97.24 | 5.1 | 3.7299999999999995 | 46.36 | 1 | 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 | 2.18 | 0 | 0 | 0 | |||||||||
| 9 Apr | 94.53 | 1.37 | 0 | 3.1 | 0 | 0 | 0 | |||||||||
| 8 Apr | 95.82 | 1.37 | 0 | 1.46 | 0 | 0 | 0 | |||||||||
| 7 Apr | 90.93 | 1.37 | 0 | 6.31 | 0 | 0 | 0 | |||||||||
| 6 Apr | 91.20 | 1.37 | 0 | - | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 99 expiring on 26MAY2026
Delta for 99 CE is 0.46
Historical price for 99 CE is as follows
On 29 Apr GMRAIRPORT was trading at 96.84. The strike last trading price was 3.51, which was -0.5600000000000005 lower than the previous day. The implied volatity was 40.39, the open interest changed by 19 which increased total open position to 102
On 28 Apr GMRAIRPORT was trading at 97.86. The strike last trading price was 4.15, which was 0.2100000000000004 higher than the previous day. The implied volatity was 40.6, the open interest changed by 62 which increased total open position to 81
On 27 Apr GMRAIRPORT was trading at 95.74. The strike last trading price was 3.92, which was -0.020000000000000018 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 24 Apr GMRAIRPORT was trading at 94.49. The strike last trading price was 3.92, which was -0.020000000000000018 lower than the previous day. The implied volatity was 42.56, the open interest changed by 0 which decreased total open position to 19
On 23 Apr GMRAIRPORT was trading at 96.44. The strike last trading price was 3.92, which was -0.5499999999999998 lower than the previous day. The implied volatity was 42.56, the open interest changed by 15 which increased total open position to 18
On 22 Apr GMRAIRPORT was trading at 97.39. The strike last trading price was 4.47, which was -0.6299999999999999 lower than the previous day. The implied volatity was 41.76, the open interest changed by 1 which increased total open position to 2
On 21 Apr GMRAIRPORT was trading at 97.24. The strike last trading price was 5.1, which was 3.7299999999999995 higher than the previous day. The implied volatity was 46.36, 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 2.18, 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 1.37, which was 0 lower than the previous day. The implied volatity was 3.1, 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 1.37, which was 0 lower than the previous day. The implied volatity was 1.46, 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 1.37, which was 0 lower than the previous day. The implied volatity was 6.31, 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 1.37, 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 (27d) 99 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0
Theta: -0.06
Gamma: 0.03983
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 96.84 | 4.93 | 0.29000000000000004 | 37.36 | 20 | 15 | 70 |
| 28 Apr | 97.86 | 4.58 | -0.9900000000000002 | 39.46 | 29 | 25 | 54 |
| 27 Apr | 95.74 | 5.57 | -8.959999999999999 | 36.77 | 30 | 28 | 28 |
| 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 | 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 | 0 | 0 |
| 9 Apr | 94.53 | 14.53 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 95.82 | 14.53 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 90.93 | 14.53 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 91.20 | 14.53 | 0 | - | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 99 expiring on 26MAY2026
Delta for 99 PE is -0.55
Historical price for 99 PE is as follows
On 29 Apr GMRAIRPORT was trading at 96.84. The strike last trading price was 4.93, which was 0.29000000000000004 higher than the previous day. The implied volatity was 37.36, the open interest changed by 15 which increased total open position to 70
On 28 Apr GMRAIRPORT was trading at 97.86. The strike last trading price was 4.58, which was -0.9900000000000002 lower than the previous day. The implied volatity was 39.46, the open interest changed by 25 which increased total open position to 54
On 27 Apr GMRAIRPORT was trading at 95.74. The strike last trading price was 5.57, which was -8.959999999999999 lower than the previous day. The implied volatity was 36.77, the open interest changed by 28 which increased total open position to 28
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 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 -, 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 14.53, 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 14.53, 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 14.53, 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 14.53, 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
