GMRAIRPORT
Gmr Airports Limited
Historical option data for GMRAIRPORT
01 Apr 2026 04:13 PM IST
| GMRAIRPORT 28-Apr-2026 (27d) 91 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.1
Theta: -0.07
Gamma: 0.05
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 89.29 | 3.01 | 1.31 | 35.05 | 716 | 63 | 91 | |||||||||
| 30 Mar | 84.75 | 1.91 | -1.62 | 42.39 | 67 | 7 | 27 | |||||||||
| 27 Mar | 89.09 | 3.57 | -0.53 | 37.68 | 29 | 6 | 20 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 90.06 | 4.1 | 0.7 | 36.2 | 13 | 5 | 8 | |||||||||
| 24 Mar | 89.02 | 3.4 | -0.85 | 35.63 | 1 | 0 | 2 | |||||||||
| 23 Mar | 84.77 | 4.25 | -9.27 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 90.56 | 4.25 | -9.27 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 88.45 | 4.25 | -9.27 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 92.02 | 4.25 | -9.27 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 90.30 | 4.25 | -9.27 | 33.49 | 2 | 1 | 1 | |||||||||
| 16 Mar | 90.50 | 13.52 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 13 Mar | 89.26 | 13.52 | 0 | 0.36 | 0 | 0 | 0 | |||||||||
| 12 Mar | 93.29 | 13.52 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 93.79 | 13.52 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 95.53 | 13.52 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 92.07 | 13.52 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 95.06 | 13.52 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 97.98 | 13.52 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 95.20 | 13.52 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 96.49 | 13.52 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 100.63 | 13.52 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 102.26 | 13.52 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 102.27 | 13.52 | 0 | - | 0 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 91 expiring on 28APR2026
Delta for 91 CE is 0.48
Historical price for 91 CE is as follows
On 1 Apr GMRAIRPORT was trading at 89.29. The strike last trading price was 3.01, which was 1.31 higher than the previous day. The implied volatity was 35.05, the open interest changed by 63 which increased total open position to 91
On 30 Mar GMRAIRPORT was trading at 84.75. The strike last trading price was 1.91, which was -1.62 lower than the previous day. The implied volatity was 42.39, the open interest changed by 7 which increased total open position to 27
On 27 Mar GMRAIRPORT was trading at 89.09. The strike last trading price was 3.57, which was -0.53 lower than the previous day. The implied volatity was 37.68, the open interest changed by 6 which increased total open position to 20
On 25 Mar GMRAIRPORT was trading at 90.06. The strike last trading price was 4.1, which was 0.7 higher than the previous day. The implied volatity was 36.2, the open interest changed by 5 which increased total open position to 8
On 24 Mar GMRAIRPORT was trading at 89.02. The strike last trading price was 3.4, which was -0.85 lower than the previous day. The implied volatity was 35.63, the open interest changed by 0 which decreased total open position to 2
On 23 Mar GMRAIRPORT was trading at 84.77. The strike last trading price was 4.25, which was -9.27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar GMRAIRPORT was trading at 90.56. The strike last trading price was 4.25, which was -9.27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar GMRAIRPORT was trading at 88.45. The strike last trading price was 4.25, which was -9.27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar GMRAIRPORT was trading at 92.02. The strike last trading price was 4.25, which was -9.27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar GMRAIRPORT was trading at 90.30. The strike last trading price was 4.25, which was -9.27 lower than the previous day. The implied volatity was 33.49, the open interest changed by 1 which increased total open position to 1
On 16 Mar GMRAIRPORT was trading at 90.50. The strike last trading price was 13.52, which was 0 lower than the previous day. The implied volatity was 0.18, 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 13.52, which was 0 lower than the previous day. The implied volatity was 0.36, 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 13.52, 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 Mar GMRAIRPORT was trading at 93.79. The strike last trading price was 13.52, 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 Mar GMRAIRPORT was trading at 95.53. The strike last trading price was 13.52, 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 Mar GMRAIRPORT was trading at 92.07. The strike last trading price was 13.52, 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 Mar GMRAIRPORT was trading at 95.06. The strike last trading price was 13.52, 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 13.52, 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 13.52, 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 13.52, 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 Feb GMRAIRPORT was trading at 100.63. The strike last trading price was 13.52, 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 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 13.52, 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 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 13.52, 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-Apr-2026 (27d) 91 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.1
Theta: -0.05
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 89.29 | 3.97 | -1.49 | 36.2 | 32 | 0 | 9 |
| 30 Mar | 84.75 | 5.46 | 1.09 | - | 0 | 0 | 9 |
| 27 Mar | 89.09 | 5.46 | 1.09 | 47.29 | 1 | 0 | 10 |
| 25 Mar | 90.06 | 4.4 | 2.62 | 41.15 | 16 | 9 | 9 |
| 24 Mar | 89.02 | 1.78 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 84.77 | 1.78 | 0 | 0.72 | 0 | 0 | 0 |
| 20 Mar | 90.56 | 1.78 | 0 | 1.22 | 0 | 0 | 0 |
| 19 Mar | 88.45 | 1.78 | 0 | 0.14 | 0 | 0 | 0 |
| 18 Mar | 92.02 | 1.78 | 0 | 2.63 | 0 | 0 | 0 |
| 17 Mar | 90.30 | 1.78 | 0 | 0.48 | 0 | 0 | 0 |
| 16 Mar | 90.50 | 1.78 | 0 | 0.35 | 0 | 0 | 0 |
| 13 Mar | 89.26 | 1.78 | 0 | 0.1 | 0 | 0 | 0 |
| 12 Mar | 93.29 | 1.78 | 0 | 3.51 | 0 | 0 | 0 |
| 11 Mar | 93.79 | 1.78 | 0 | 4 | 0 | 0 | 0 |
| 10 Mar | 95.53 | 1.78 | 0 | 6.19 | 0 | 0 | 0 |
| 9 Mar | 92.07 | 1.78 | 0 | 2.24 | 0 | 0 | 0 |
| 6 Mar | 95.06 | 1.78 | 0 | 4.94 | 0 | 0 | 0 |
| 5 Mar | 97.98 | 1.78 | 0 | 7.34 | 0 | 0 | 0 |
| 4 Mar | 95.20 | 1.78 | 0 | 5.03 | 0 | 0 | 0 |
| 2 Mar | 96.49 | 1.78 | 0 | 6.21 | 0 | 0 | 0 |
| 27 Feb | 100.63 | 1.78 | 0 | 8.26 | 0 | 0 | 0 |
| 26 Feb | 102.26 | 1.78 | 0 | 9.68 | 0 | 0 | 0 |
| 25 Feb | 102.27 | 1.78 | 0 | 9.76 | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 91 expiring on 28APR2026
Delta for 91 PE is -0.52
Historical price for 91 PE is as follows
On 1 Apr GMRAIRPORT was trading at 89.29. The strike last trading price was 3.97, which was -1.49 lower than the previous day. The implied volatity was 36.2, the open interest changed by 0 which decreased total open position to 9
On 30 Mar GMRAIRPORT was trading at 84.75. The strike last trading price was 5.46, which was 1.09 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 27 Mar GMRAIRPORT was trading at 89.09. The strike last trading price was 5.46, which was 1.09 higher than the previous day. The implied volatity was 47.29, the open interest changed by 0 which decreased total open position to 10
On 25 Mar GMRAIRPORT was trading at 90.06. The strike last trading price was 4.4, which was 2.62 higher than the previous day. The implied volatity was 41.15, the open interest changed by 9 which increased total open position to 9
On 24 Mar GMRAIRPORT was trading at 89.02. The strike last trading price was 1.78, 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 Mar GMRAIRPORT was trading at 84.77. The strike last trading price was 1.78, which was 0 lower than the previous day. The implied volatity was 0.72, 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 1.78, which was 0 lower than the previous day. The implied volatity was 1.22, 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 1.78, which was 0 lower than the previous day. The implied volatity was 0.14, 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 1.78, which was 0 lower than the previous day. The implied volatity was 2.63, 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 1.78, which was 0 lower than the previous day. The implied volatity was 0.48, 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 1.78, which was 0 lower than the previous day. The implied volatity was 0.35, 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 1.78, 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 12 Mar GMRAIRPORT was trading at 93.29. The strike last trading price was 1.78, which was 0 lower than the previous day. The implied volatity was 3.51, 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 1.78, which was 0 lower than the previous day. The implied volatity was 4, 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 1.78, which was 0 lower than the previous day. The implied volatity was 6.19, 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 1.78, which was 0 lower than the previous day. The implied volatity was 2.24, 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 1.78, which was 0 lower than the previous day. The implied volatity was 4.94, 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 1.78, which was 0 lower than the previous day. The implied volatity was 7.34, 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 1.78, which was 0 lower than the previous day. The implied volatity was 5.03, 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 1.78, which was 0 lower than the previous day. The implied volatity was 6.21, 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 1.78, which was 0 lower than the previous day. The implied volatity was 8.26, the open interest changed by 0 which decreased total open position to 0
On 26 Feb GMRAIRPORT was trading at 102.26. The strike last trading price was 1.78, which was 0 lower than the previous day. The implied volatity was 9.68, the open interest changed by 0 which decreased total open position to 0
On 25 Feb GMRAIRPORT was trading at 102.27. The strike last trading price was 1.78, which was 0 lower than the previous day. The implied volatity was 9.76, the open interest changed by 0 which decreased total open position to 0
