Historical option data for GMRAIRPORT
23 Jun 2026 12:15 PM IST
| GMRAIRPORT 28-Jul-2026 (35d) 110 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0
Theta: -0.06
Gamma: 0.03995
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 108.16 | 3.37 | 0.37 (12.33%) | 29.53 | 221 | 10 | 1,344 | |||||||||
| 22 Jun | 108.18 | 3.32 | -0.68 (-17.00%) | 29.75 | 797 | 420 | 1,334 | |||||||||
| 19 Jun | 108.83 | 3.72 | -1.28 (-25.60%) | 28.7 | 205 | -3 | 914 | |||||||||
| 18 Jun | 110.55 | 4.81 | 0.81 (20.25%) | 29.45 | 438 | 3 | 918 | |||||||||
| 17 Jun | 109.32 | 4.15 | 0.15 (3.75%) | 28.53 | 350 | -20 | 915 | |||||||||
| 16 Jun | 107.51 | 3.6 | 0.6 (20.00%) | 30.24 | 505 | 27 | 935 | |||||||||
| 15 Jun | 106.66 | 3.27 | 1.27 (63.50%) | 30.24 | 733 | 139 | 908 | |||||||||
| 12 Jun | 103.65 | 2.36 | 1.36 (136.00%) | 30.22 | 133 | 8 | 769 | |||||||||
| 11 Jun | 100.10 | 1.41 | -0.59 (-29.50%) | 30.93 | 111 | 15 | 761 | |||||||||
| 10 Jun | 100.92 | 1.75 | -0.25 (-12.50%) | 31.21 | 117 | 7 | 746 | |||||||||
| 9 Jun | 102.61 | 2.32 | 0.32 (16.00%) | 31.52 | 149 | 2 | 739 | |||||||||
| 8 Jun | 100.32 | 1.72 | -0.28 (-14.00%) | 32.4 | 121 | -5 | 737 | |||||||||
| 5 Jun | 102.03 | 2.2 | 0.2 (10.00%) | 31.19 | 172 | -3 | 742 | |||||||||
| 4 Jun | 101.99 | 2.35 | 0.35 (17.50%) | 31.93 | 514 | 162 | 745 | |||||||||
| 3 Jun | 98.78 | 1.7 | 0.7 (70.00%) | 32.72 | 90 | -15 | 582 | |||||||||
| 2 Jun | 98.13 | 1.42 | 0.42 (42.00%) | 31.73 | 115 | 11 | 596 | |||||||||
| 1 Jun | 97.06 | 1.21 | -0.79 (-39.50%) | 31.96 | 92 | 15 | 585 | |||||||||
| 29 May | 100.37 | 2.2 | 0.69 (45.70%) | 31.8 | 821 | 569 | 572 | |||||||||
| 27 May | 97.84 | 1.51 | -2.55 (-62.81%) | 30.71 | 3 | 1 | 1 | |||||||||
| 13 May | 96.87 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 94.69 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 110 expiring on 28JUL2026
Delta for 110 CE is 0.47
Historical price for 110 CE is as follows
On 23 Jun GMRAIRPORT was trading at 108.16. The strike last trading price was 3.37, which was 0.37 higher than the previous day. The implied volatity was 29.53, the open interest changed by 10 which increased total open position to 1344
On 22 Jun GMRAIRPORT was trading at 108.18. The strike last trading price was 3.32, which was -0.68 lower than the previous day. The implied volatity was 29.75, the open interest changed by 420 which increased total open position to 1334
On 19 Jun GMRAIRPORT was trading at 108.83. The strike last trading price was 3.72, which was -1.28 lower than the previous day. The implied volatity was 28.7, the open interest changed by -3 which decreased total open position to 914
On 18 Jun GMRAIRPORT was trading at 110.55. The strike last trading price was 4.81, which was 0.81 higher than the previous day. The implied volatity was 29.45, the open interest changed by 3 which increased total open position to 918
On 17 Jun GMRAIRPORT was trading at 109.32. The strike last trading price was 4.15, which was 0.15 higher than the previous day. The implied volatity was 28.53, the open interest changed by -20 which decreased total open position to 915
On 16 Jun GMRAIRPORT was trading at 107.51. The strike last trading price was 3.6, which was 0.6 higher than the previous day. The implied volatity was 30.24, the open interest changed by 27 which increased total open position to 935
On 15 Jun GMRAIRPORT was trading at 106.66. The strike last trading price was 3.27, which was 1.27 higher than the previous day. The implied volatity was 30.24, the open interest changed by 139 which increased total open position to 908
On 12 Jun GMRAIRPORT was trading at 103.65. The strike last trading price was 2.36, which was 1.36 higher than the previous day. The implied volatity was 30.22, the open interest changed by 8 which increased total open position to 769
On 11 Jun GMRAIRPORT was trading at 100.10. The strike last trading price was 1.41, which was -0.59 lower than the previous day. The implied volatity was 30.93, the open interest changed by 15 which increased total open position to 761
On 10 Jun GMRAIRPORT was trading at 100.92. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 31.21, the open interest changed by 7 which increased total open position to 746
On 9 Jun GMRAIRPORT was trading at 102.61. The strike last trading price was 2.32, which was 0.32 higher than the previous day. The implied volatity was 31.52, the open interest changed by 2 which increased total open position to 739
On 8 Jun GMRAIRPORT was trading at 100.32. The strike last trading price was 1.72, which was -0.28 lower than the previous day. The implied volatity was 32.4, the open interest changed by -5 which decreased total open position to 737
On 5 Jun GMRAIRPORT was trading at 102.03. The strike last trading price was 2.2, which was 0.2 higher than the previous day. The implied volatity was 31.19, the open interest changed by -3 which decreased total open position to 742
On 4 Jun GMRAIRPORT was trading at 101.99. The strike last trading price was 2.35, which was 0.35 higher than the previous day. The implied volatity was 31.93, the open interest changed by 162 which increased total open position to 745
On 3 Jun GMRAIRPORT was trading at 98.78. The strike last trading price was 1.7, which was 0.7 higher than the previous day. The implied volatity was 32.72, the open interest changed by -15 which decreased total open position to 582
On 2 Jun GMRAIRPORT was trading at 98.13. The strike last trading price was 1.42, which was 0.42 higher than the previous day. The implied volatity was 31.73, the open interest changed by 11 which increased total open position to 596
On 1 Jun GMRAIRPORT was trading at 97.06. The strike last trading price was 1.21, which was -0.79 lower than the previous day. The implied volatity was 31.96, the open interest changed by 15 which increased total open position to 585
On 29 May GMRAIRPORT was trading at 100.37. The strike last trading price was 2.2, which was 0.69 higher than the previous day. The implied volatity was 31.8, the open interest changed by 569 which increased total open position to 572
On 27 May GMRAIRPORT was trading at 97.84. The strike last trading price was 1.51, which was -2.55 lower than the previous day. The implied volatity was 30.71, the open interest changed by 1 which increased total open position to 1
On 13 May GMRAIRPORT was trading at 96.87. 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 12 May GMRAIRPORT was trading at 94.69. 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
| GMRAIRPORT 28-Jul-2026 (35d) 110 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0
Theta: -0.04
Gamma: 0.04253
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 108.16 | 4.44 | -0.06 (-1.33%) | 27.71 | 23 | 3 | 249 |
| 22 Jun | 108.18 | 4.67 | 0.23 (5.18%) | 27.69 | 244 | 200 | 246 |
| 19 Jun | 108.83 | 4.44 | 1.01 (29.45%) | 28.06 | 18 | 11 | 47 |
| 18 Jun | 110.55 | 3.44 | -0.73 (-17.51%) | 27.33 | 22 | 16 | 35 |
| 17 Jun | 109.32 | 4.2 | -0.9 (-17.65%) | 28.41 | 6 | 4 | 18 |
| 16 Jun | 107.51 | 5.1 | -0.2 (-3.77%) | 28.54 | 14 | 5 | 14 |
| 15 Jun | 106.66 | 5.3 | -2.11 (-28.48%) | 28.3 | 10 | 0 | 10 |
| 12 Jun | 103.65 | 7.35 | -2.56 (-25.83%) | 26.3 | 18 | -4 | 10 |
| 11 Jun | 100.10 | 9.91 | 1.41 (16.59%) | 25.93 | 5 | 0 | 14 |
| 10 Jun | 100.92 | 8.5 | -0.17 (-1.96%) | 27.19 | 8 | -6 | 13 |
| 9 Jun | 102.61 | 8.67 | -0.83 (-8.74%) | 28.36 | 4 | -2 | 19 |
| 8 Jun | 100.32 | 9.5 | 9.5 | - | 3 | 0 | 21 |
| 5 Jun | 102.03 | 9.5 | 9.5 (-17.96%) | 24.79 | 3 | 0 | 21 |
| 4 Jun | 101.99 | 9.5 | -2.08 (-17.96%) | 24.79 | 3 | 3 | 21 |
| 3 Jun | 98.78 | 11.58 | 11.58 | - | 3 | 0 | 18 |
| 2 Jun | 98.13 | 11.58 | 11.58 (40.36%) | 27.42 | 3 | 0 | 18 |
| 1 Jun | 97.06 | 11.58 | 3.33 (40.36%) | 27.42 | 3 | -3 | 18 |
| 29 May | 100.37 | 8.25 | -6.37 (-43.57%) | 31.8 | 21 | 18 | 18 |
| 27 May | 97.84 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 96.87 | 0 | -14.62 (-100.00%) | - | 0 | 0 | 0 |
| 12 May | 94.69 | 0 | -15 (-100.00%) | - | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 110 expiring on 28JUL2026
Delta for 110 PE is -0.54
Historical price for 110 PE is as follows
On 23 Jun GMRAIRPORT was trading at 108.16. The strike last trading price was 4.44, which was -0.06 lower than the previous day. The implied volatity was 27.71, the open interest changed by 3 which increased total open position to 249
On 22 Jun GMRAIRPORT was trading at 108.18. The strike last trading price was 4.67, which was 0.23 higher than the previous day. The implied volatity was 27.69, the open interest changed by 200 which increased total open position to 246
On 19 Jun GMRAIRPORT was trading at 108.83. The strike last trading price was 4.44, which was 1.01 higher than the previous day. The implied volatity was 28.06, the open interest changed by 11 which increased total open position to 47
On 18 Jun GMRAIRPORT was trading at 110.55. The strike last trading price was 3.44, which was -0.73 lower than the previous day. The implied volatity was 27.33, the open interest changed by 16 which increased total open position to 35
On 17 Jun GMRAIRPORT was trading at 109.32. The strike last trading price was 4.2, which was -0.9 lower than the previous day. The implied volatity was 28.41, the open interest changed by 4 which increased total open position to 18
On 16 Jun GMRAIRPORT was trading at 107.51. The strike last trading price was 5.1, which was -0.2 lower than the previous day. The implied volatity was 28.54, the open interest changed by 5 which increased total open position to 14
On 15 Jun GMRAIRPORT was trading at 106.66. The strike last trading price was 5.3, which was -2.11 lower than the previous day. The implied volatity was 28.3, the open interest changed by 0 which decreased total open position to 10
On 12 Jun GMRAIRPORT was trading at 103.65. The strike last trading price was 7.35, which was -2.56 lower than the previous day. The implied volatity was 26.3, the open interest changed by -4 which decreased total open position to 10
On 11 Jun GMRAIRPORT was trading at 100.10. The strike last trading price was 9.91, which was 1.41 higher than the previous day. The implied volatity was 25.93, the open interest changed by 0 which decreased total open position to 14
On 10 Jun GMRAIRPORT was trading at 100.92. The strike last trading price was 8.5, which was -0.17 lower than the previous day. The implied volatity was 27.19, the open interest changed by -6 which decreased total open position to 13
On 9 Jun GMRAIRPORT was trading at 102.61. The strike last trading price was 8.67, which was -0.83 lower than the previous day. The implied volatity was 28.36, the open interest changed by -2 which decreased total open position to 19
On 8 Jun GMRAIRPORT was trading at 100.32. The strike last trading price was 9.5, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 5 Jun GMRAIRPORT was trading at 102.03. The strike last trading price was 9.5, which was 9.5 higher than the previous day. The implied volatity was 24.79, the open interest changed by 0 which decreased total open position to 21
On 4 Jun GMRAIRPORT was trading at 101.99. The strike last trading price was 9.5, which was -2.08 lower than the previous day. The implied volatity was 24.79, the open interest changed by 3 which increased total open position to 21
On 3 Jun GMRAIRPORT was trading at 98.78. The strike last trading price was 11.58, which was 11.58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 2 Jun GMRAIRPORT was trading at 98.13. The strike last trading price was 11.58, which was 11.58 higher than the previous day. The implied volatity was 27.42, the open interest changed by 0 which decreased total open position to 18
On 1 Jun GMRAIRPORT was trading at 97.06. The strike last trading price was 11.58, which was 3.33 higher than the previous day. The implied volatity was 27.42, the open interest changed by -3 which decreased total open position to 18
On 29 May GMRAIRPORT was trading at 100.37. The strike last trading price was 8.25, which was -6.37 lower than the previous day. The implied volatity was 31.8, the open interest changed by 18 which increased total open position to 18
On 27 May GMRAIRPORT was trading at 97.84. 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 May GMRAIRPORT was trading at 96.87. The strike last trading price was 0, which was -14.62 lower than the previous day. The implied volatity was -, 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 -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
