GMRAIRPORT
Gmr Airports Limited
Historical option data for GMRAIRPORT
10 Mar 2026 11:13 AM IST
| GMRAIRPORT 30-MAR-2026 99 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.08
Theta: -0.08
Gamma: 0.05
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 94.33 | 1.49 | 0.31 | 34.66 | 30 | -5 | 170 | |||||||||
| 9 Mar | 92.07 | 1.14 | -0.76 | 38.5 | 83 | 17 | 176 | |||||||||
| 6 Mar | 95.06 | 1.88 | -1.08 | 33.25 | 139 | 31 | 158 | |||||||||
| 5 Mar | 97.98 | 2.91 | 0.87 | 29.96 | 67 | -14 | 129 | |||||||||
| 4 Mar | 95.20 | 2.04 | -0.14 | 33.91 | 118 | 10 | 144 | |||||||||
| 2 Mar | 96.49 | 2.25 | -1.8 | 27.48 | 402 | 106 | 134 | |||||||||
| 27 Feb | 100.63 | 3.82 | -1.77 | 25.99 | 22 | 10 | 25 | |||||||||
| 26 Feb | 102.26 | 5.59 | 0.01 | 25.58 | 2 | 0 | 16 | |||||||||
| 25 Feb | 102.27 | 5.58 | 1.21 | 26.29 | 18 | 7 | 15 | |||||||||
| 24 Feb | 101.70 | 4.37 | -0.18 | 17.03 | 5 | 3 | 8 | |||||||||
| 23 Feb | 100.84 | 4.55 | 0.3 | - | 0 | 0 | 5 | |||||||||
| 20 Feb | 99.75 | 4.55 | 0.3 | 29.09 | 5 | 2 | 4 | |||||||||
| 19 Feb | 99.06 | 4.25 | 1.45 | 29.27 | 1 | 0 | 1 | |||||||||
| 18 Feb | 100.36 | 2.8 | -0.6 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 99.80 | 2.8 | -0.6 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 100.52 | 2.8 | -0.6 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 94.03 | 2.8 | -0.6 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 96.33 | 2.8 | -0.6 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 96.81 | 2.8 | -0.6 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 97.81 | 2.8 | -0.6 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 97.98 | 2.8 | -0.6 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 97.51 | 2.8 | -0.6 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 97.43 | 2.8 | -0.6 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 98.08 | 2.8 | -0.6 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 95.22 | 2.8 | -0.6 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 94.01 | 2.8 | -0.6 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 89.80 | 2.8 | -0.6 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 93.89 | 2.8 | -0.6 | - | 0 | 0 | 1 | |||||||||
| 29 Jan | 94.18 | 2.8 | -0.6 | 27.11 | 1 | 0 | 0 | |||||||||
| 28 Jan | 93.91 | 3.4 | 0 | 3 | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 99 expiring on 30MAR2026
Delta for 99 CE is 0.31
Historical price for 99 CE is as follows
On 10 Mar GMRAIRPORT was trading at 94.33. The strike last trading price was 1.49, which was 0.31 higher than the previous day. The implied volatity was 34.66, the open interest changed by -5 which decreased total open position to 170
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 1.14, which was -0.76 lower than the previous day. The implied volatity was 38.5, the open interest changed by 17 which increased total open position to 176
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 1.88, which was -1.08 lower than the previous day. The implied volatity was 33.25, the open interest changed by 31 which increased total open position to 158
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 2.91, which was 0.87 higher than the previous day. The implied volatity was 29.96, the open interest changed by -14 which decreased total open position to 129
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 2.04, which was -0.14 lower than the previous day. The implied volatity was 33.91, the open interest changed by 10 which increased total open position to 144
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 2.25, which was -1.8 lower than the previous day. The implied volatity was 27.48, the open interest changed by 106 which increased total open position to 134
On 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 3.82, which was -1.77 lower than the previous day. The implied volatity was 25.99, the open interest changed by 10 which increased total open position to 25
On 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 5.59, which was 0.01 higher than the previous day. The implied volatity was 25.58, the open interest changed by 0 which decreased total open position to 16
On 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 5.58, which was 1.21 higher than the previous day. The implied volatity was 26.29, the open interest changed by 7 which increased total open position to 15
On 24 Feb GMRAIRPORT was trading at 101.70. The strike last trading price was 4.37, which was -0.18 lower than the previous day. The implied volatity was 17.03, the open interest changed by 3 which increased total open position to 8
On 23 Feb GMRAIRPORT was trading at 100.84. The strike last trading price was 4.55, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Feb GMRAIRPORT was trading at 99.75. The strike last trading price was 4.55, which was 0.3 higher than the previous day. The implied volatity was 29.09, the open interest changed by 2 which increased total open position to 4
On 19 Feb GMRAIRPORT was trading at 99.06. The strike last trading price was 4.25, which was 1.45 higher than the previous day. The implied volatity was 29.27, 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 2.8, which was -0.6 lower 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 2.8, which was -0.6 lower 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 2.8, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb GMRAIRPORT was trading at 94.03. The strike last trading price was 2.8, which was -0.6 lower than the previous day. The implied volatity was -, 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 2.8, which was -0.6 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 2.8, which was -0.6 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 2.8, which was -0.6 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 2.8, which was -0.6 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 2.8, which was -0.6 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 2.8, which was -0.6 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 2.8, which was -0.6 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 2.8, which was -0.6 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 2.8, which was -0.6 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 2.8, which was -0.6 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 2.8, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan GMRAIRPORT was trading at 94.18. The strike last trading price was 2.8, which was -0.6 lower than the previous day. The implied volatity was 27.11, 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 3.4, which was 0 lower than the previous day. The implied volatity was 3, the open interest changed by 0 which decreased total open position to 0
| GMRAIRPORT 30MAR2026 99 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 94.33 | 5.46 | 0.92 | - | 0 | 0 | 90 |
| 9 Mar | 92.07 | 5.46 | 0.92 | - | 0 | 0 | 90 |
| 6 Mar | 95.06 | 5.46 | 0.92 | 35.76 | 62 | 6 | 92 |
| 5 Mar | 97.98 | 4.54 | -1.02 | 42.72 | 5 | 1 | 87 |
| 4 Mar | 95.20 | 5.56 | 1.24 | 34.98 | 31 | -2 | 87 |
| 2 Mar | 96.49 | 4.32 | 1.81 | 32.46 | 448 | -133 | 89 |
| 27 Feb | 100.63 | 2.67 | 0.96 | 29.42 | 116 | 28 | 220 |
| 26 Feb | 102.26 | 1.71 | -0.14 | 28.82 | 15 | 5 | 192 |
| 25 Feb | 102.27 | 1.82 | -0.39 | 28.93 | 40 | 7 | 187 |
| 24 Feb | 101.70 | 1.98 | -0.81 | 29.9 | 42 | -6 | 181 |
| 23 Feb | 100.84 | 2.79 | -0.46 | 32.98 | 25 | 1 | 186 |
| 20 Feb | 99.75 | 3.26 | -0.15 | 31.53 | 39 | 20 | 184 |
| 19 Feb | 99.06 | 3.38 | 0.74 | 29.91 | 27 | 1 | 164 |
| 18 Feb | 100.36 | 2.64 | -0.75 | 28.65 | 3 | -1 | 164 |
| 17 Feb | 99.80 | 3.43 | 0.45 | 32.68 | 26 | 2 | 159 |
| 16 Feb | 100.52 | 2.97 | -5.75 | 31.26 | 180 | 156 | 156 |
| 13 Feb | 94.03 | 8.72 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 96.33 | 8.72 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 96.81 | 8.72 | 0 | 0.13 | 0 | 0 | 0 |
| 10 Feb | 97.81 | 8.72 | 0 | 0.17 | 0 | 0 | 0 |
| 9 Feb | 97.98 | 8.72 | 0 | 0.53 | 0 | 0 | 0 |
| 6 Feb | 97.51 | 8.72 | 0 | 0.1 | 0 | 0 | 0 |
| 5 Feb | 97.43 | 8.72 | 0 | 0.04 | 0 | 0 | 0 |
| 4 Feb | 98.08 | 8.72 | 0 | 0.56 | 0 | 0 | 0 |
| 3 Feb | 95.22 | 8.72 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 94.01 | 8.72 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 89.80 | 8.72 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 93.89 | 8.72 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 94.18 | 8.72 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 93.91 | 8.72 | 0 | 0 | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 99 expiring on 30MAR2026
Delta for 99 PE is -
Historical price for 99 PE is as follows
On 10 Mar GMRAIRPORT was trading at 94.33. The strike last trading price was 5.46, which was 0.92 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 9 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 5.46, which was 0.92 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 6 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 5.46, which was 0.92 higher than the previous day. The implied volatity was 35.76, the open interest changed by 6 which increased total open position to 92
On 5 Mar GMRAIRPORT was trading at 97.98. The strike last trading price was 4.54, which was -1.02 lower than the previous day. The implied volatity was 42.72, the open interest changed by 1 which increased total open position to 87
On 4 Mar GMRAIRPORT was trading at 95.20. The strike last trading price was 5.56, which was 1.24 higher than the previous day. The implied volatity was 34.98, the open interest changed by -2 which decreased total open position to 87
On 2 Mar GMRAIRPORT was trading at 96.49. The strike last trading price was 4.32, which was 1.81 higher than the previous day. The implied volatity was 32.46, the open interest changed by -133 which decreased total open position to 89
On 27 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 2.67, which was 0.96 higher than the previous day. The implied volatity was 29.42, the open interest changed by 28 which increased total open position to 220
On 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 1.71, which was -0.14 lower than the previous day. The implied volatity was 28.82, the open interest changed by 5 which increased total open position to 192
On 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 1.82, which was -0.39 lower than the previous day. The implied volatity was 28.93, the open interest changed by 7 which increased total open position to 187
On 24 Feb GMRAIRPORT was trading at 101.70. The strike last trading price was 1.98, which was -0.81 lower than the previous day. The implied volatity was 29.9, the open interest changed by -6 which decreased total open position to 181
On 23 Feb GMRAIRPORT was trading at 100.84. The strike last trading price was 2.79, which was -0.46 lower than the previous day. The implied volatity was 32.98, the open interest changed by 1 which increased total open position to 186
On 20 Feb GMRAIRPORT was trading at 99.75. The strike last trading price was 3.26, which was -0.15 lower than the previous day. The implied volatity was 31.53, the open interest changed by 20 which increased total open position to 184
On 19 Feb GMRAIRPORT was trading at 99.06. The strike last trading price was 3.38, which was 0.74 higher than the previous day. The implied volatity was 29.91, the open interest changed by 1 which increased total open position to 164
On 18 Feb GMRAIRPORT was trading at 100.36. The strike last trading price was 2.64, which was -0.75 lower than the previous day. The implied volatity was 28.65, the open interest changed by -1 which decreased total open position to 164
On 17 Feb GMRAIRPORT was trading at 99.80. The strike last trading price was 3.43, which was 0.45 higher than the previous day. The implied volatity was 32.68, the open interest changed by 2 which increased total open position to 159
On 16 Feb GMRAIRPORT was trading at 100.52. The strike last trading price was 2.97, which was -5.75 lower than the previous day. The implied volatity was 31.26, the open interest changed by 156 which increased total open position to 156
On 13 Feb GMRAIRPORT was trading at 94.03. The strike last trading price was 8.72, 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 Feb GMRAIRPORT was trading at 96.33. The strike last trading price was 8.72, 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 11 Feb GMRAIRPORT was trading at 96.81. The strike last trading price was 8.72, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 10 Feb GMRAIRPORT was trading at 97.81. The strike last trading price was 8.72, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 9 Feb GMRAIRPORT was trading at 97.98. The strike last trading price was 8.72, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 6 Feb GMRAIRPORT was trading at 97.51. The strike last trading price was 8.72, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 5 Feb GMRAIRPORT was trading at 97.43. The strike last trading price was 8.72, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 4 Feb GMRAIRPORT was trading at 98.08. The strike last trading price was 8.72, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 3 Feb GMRAIRPORT was trading at 95.22. The strike last trading price was 8.72, 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 Feb GMRAIRPORT was trading at 94.01. The strike last trading price was 8.72, 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 Feb GMRAIRPORT was trading at 89.80. The strike last trading price was 8.72, 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 Jan GMRAIRPORT was trading at 93.89. The strike last trading price was 8.72, 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 Jan GMRAIRPORT was trading at 94.18. The strike last trading price was 8.72, 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 8.72, 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
