GMRAIRPORT
Gmr Airports Limited
Historical option data for GMRAIRPORT
12 Dec 2025 04:13 PM IST
| GMRAIRPORT 30-DEC-2025 95 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0.02
Theta: -0.04
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Dec | 104.34 | 9.75 | 5.61 | 24.70 | 158 | -3 | 235 | |||||||||
| 11 Dec | 98.16 | 4.1 | -0.62 | 21.15 | 126 | 38 | 238 | |||||||||
| 10 Dec | 98.54 | 4.54 | -1.7 | 25.37 | 39 | 8 | 200 | |||||||||
| 9 Dec | 100.41 | 6.24 | 1.24 | 20.58 | 76 | 14 | 192 | |||||||||
| 8 Dec | 98.71 | 5 | -3.18 | 27.33 | 54 | 1 | 177 | |||||||||
| 5 Dec | 103.51 | 8.18 | -1.02 | - | 9 | 2 | 177 | |||||||||
| 4 Dec | 103.06 | 9.2 | -2.39 | 29.86 | 25 | 0 | 178 | |||||||||
| 3 Dec | 105.35 | 11.59 | -0.73 | 34.24 | 2 | 0 | 179 | |||||||||
| 2 Dec | 106.63 | 12.4 | -1.22 | - | 29 | 6 | 180 | |||||||||
| 1 Dec | 107.64 | 13.62 | -0.66 | 29.64 | 3 | 0 | 174 | |||||||||
| 28 Nov | 108.35 | 14.28 | 1.91 | 23.14 | 324 | 1 | 175 | |||||||||
| 27 Nov | 106.69 | 12.35 | -0.05 | - | 2 | -1 | 174 | |||||||||
| 26 Nov | 106.76 | 12.4 | 2.01 | - | 41 | 1 | 180 | |||||||||
| 25 Nov | 104.21 | 10.33 | 0.03 | - | 158 | -54 | 170 | |||||||||
| 24 Nov | 103.76 | 10.3 | 0.13 | 34.47 | 14 | 6 | 223 | |||||||||
| 21 Nov | 104.05 | 10.17 | 0.5 | 21.13 | 37 | 8 | 217 | |||||||||
| 20 Nov | 103.27 | 9.67 | 0.51 | 25.85 | 8 | 1 | 208 | |||||||||
| 19 Nov | 102.92 | 9.16 | -0.91 | 20.49 | 39 | -9 | 207 | |||||||||
| 18 Nov | 103.72 | 10.02 | 4.83 | - | 237 | 59 | 218 | |||||||||
| 17 Nov | 97.68 | 5.1 | 0.86 | 22.57 | 63 | -11 | 159 | |||||||||
| 14 Nov | 95.67 | 4.19 | 0.04 | 24.22 | 288 | 111 | 170 | |||||||||
| 13 Nov | 95.49 | 4.15 | -0.1 | 23.95 | 17 | -1 | 57 | |||||||||
| 12 Nov | 95.50 | 4.25 | 0.15 | 25.27 | 29 | 10 | 59 | |||||||||
| 11 Nov | 95.49 | 4.1 | -0.2 | 22.06 | 5 | 0 | 50 | |||||||||
| 10 Nov | 95.65 | 4.3 | -0.4 | 24.05 | 2 | 1 | 51 | |||||||||
| 7 Nov | 95.66 | 4.7 | 0.7 | 24.82 | 8 | 2 | 48 | |||||||||
| 6 Nov | 94.45 | 4 | -0.37 | 24.97 | 5 | 1 | 45 | |||||||||
| 4 Nov | 95.16 | 4.37 | 0.92 | 23.89 | 6 | -2 | 43 | |||||||||
| 3 Nov | 93.50 | 3.45 | -0.8 | 23.15 | 6 | -1 | 45 | |||||||||
| 31 Oct | 93.97 | 4.25 | 0.05 | - | 11 | 1 | 45 | |||||||||
| 30 Oct | 94.47 | 4.2 | 0.6 | 22.99 | 50 | 41 | 42 | |||||||||
|
|
||||||||||||||||
| 29 Oct | 92.97 | 3.6 | -1.4 | 23.11 | 1 | 0 | 0 | |||||||||
For Gmr Airports Limited - strike price 95 expiring on 30DEC2025
Delta for 95 CE is 0.96
Historical price for 95 CE is as follows
On 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 9.75, which was 5.61 higher than the previous day. The implied volatity was 24.70, the open interest changed by -3 which decreased total open position to 235
On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 4.1, which was -0.62 lower than the previous day. The implied volatity was 21.15, the open interest changed by 38 which increased total open position to 238
On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 4.54, which was -1.7 lower than the previous day. The implied volatity was 25.37, the open interest changed by 8 which increased total open position to 200
On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 6.24, which was 1.24 higher than the previous day. The implied volatity was 20.58, the open interest changed by 14 which increased total open position to 192
On 8 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 5, which was -3.18 lower than the previous day. The implied volatity was 27.33, the open interest changed by 1 which increased total open position to 177
On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 8.18, which was -1.02 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 177
On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 9.2, which was -2.39 lower than the previous day. The implied volatity was 29.86, the open interest changed by 0 which decreased total open position to 178
On 3 Dec GMRAIRPORT was trading at 105.35. The strike last trading price was 11.59, which was -0.73 lower than the previous day. The implied volatity was 34.24, the open interest changed by 0 which decreased total open position to 179
On 2 Dec GMRAIRPORT was trading at 106.63. The strike last trading price was 12.4, which was -1.22 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 180
On 1 Dec GMRAIRPORT was trading at 107.64. The strike last trading price was 13.62, which was -0.66 lower than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 174
On 28 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 14.28, which was 1.91 higher than the previous day. The implied volatity was 23.14, the open interest changed by 1 which increased total open position to 175
On 27 Nov GMRAIRPORT was trading at 106.69. The strike last trading price was 12.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 174
On 26 Nov GMRAIRPORT was trading at 106.76. The strike last trading price was 12.4, which was 2.01 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 180
On 25 Nov GMRAIRPORT was trading at 104.21. The strike last trading price was 10.33, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by -54 which decreased total open position to 170
On 24 Nov GMRAIRPORT was trading at 103.76. The strike last trading price was 10.3, which was 0.13 higher than the previous day. The implied volatity was 34.47, the open interest changed by 6 which increased total open position to 223
On 21 Nov GMRAIRPORT was trading at 104.05. The strike last trading price was 10.17, which was 0.5 higher than the previous day. The implied volatity was 21.13, the open interest changed by 8 which increased total open position to 217
On 20 Nov GMRAIRPORT was trading at 103.27. The strike last trading price was 9.67, which was 0.51 higher than the previous day. The implied volatity was 25.85, the open interest changed by 1 which increased total open position to 208
On 19 Nov GMRAIRPORT was trading at 102.92. The strike last trading price was 9.16, which was -0.91 lower than the previous day. The implied volatity was 20.49, the open interest changed by -9 which decreased total open position to 207
On 18 Nov GMRAIRPORT was trading at 103.72. The strike last trading price was 10.02, which was 4.83 higher than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 218
On 17 Nov GMRAIRPORT was trading at 97.68. The strike last trading price was 5.1, which was 0.86 higher than the previous day. The implied volatity was 22.57, the open interest changed by -11 which decreased total open position to 159
On 14 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 4.19, which was 0.04 higher than the previous day. The implied volatity was 24.22, the open interest changed by 111 which increased total open position to 170
On 13 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 4.15, which was -0.1 lower than the previous day. The implied volatity was 23.95, the open interest changed by -1 which decreased total open position to 57
On 12 Nov GMRAIRPORT was trading at 95.50. The strike last trading price was 4.25, which was 0.15 higher than the previous day. The implied volatity was 25.27, the open interest changed by 10 which increased total open position to 59
On 11 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 4.1, which was -0.2 lower than the previous day. The implied volatity was 22.06, the open interest changed by 0 which decreased total open position to 50
On 10 Nov GMRAIRPORT was trading at 95.65. The strike last trading price was 4.3, which was -0.4 lower than the previous day. The implied volatity was 24.05, the open interest changed by 1 which increased total open position to 51
On 7 Nov GMRAIRPORT was trading at 95.66. The strike last trading price was 4.7, which was 0.7 higher than the previous day. The implied volatity was 24.82, the open interest changed by 2 which increased total open position to 48
On 6 Nov GMRAIRPORT was trading at 94.45. The strike last trading price was 4, which was -0.37 lower than the previous day. The implied volatity was 24.97, the open interest changed by 1 which increased total open position to 45
On 4 Nov GMRAIRPORT was trading at 95.16. The strike last trading price was 4.37, which was 0.92 higher than the previous day. The implied volatity was 23.89, the open interest changed by -2 which decreased total open position to 43
On 3 Nov GMRAIRPORT was trading at 93.50. The strike last trading price was 3.45, which was -0.8 lower than the previous day. The implied volatity was 23.15, the open interest changed by -1 which decreased total open position to 45
On 31 Oct GMRAIRPORT was trading at 93.97. The strike last trading price was 4.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 45
On 30 Oct GMRAIRPORT was trading at 94.47. The strike last trading price was 4.2, which was 0.6 higher than the previous day. The implied volatity was 22.99, the open interest changed by 41 which increased total open position to 42
On 29 Oct GMRAIRPORT was trading at 92.97. The strike last trading price was 3.6, which was -1.4 lower than the previous day. The implied volatity was 23.11, the open interest changed by 0 which decreased total open position to 0
| GMRAIRPORT 30DEC2025 95 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.03
Theta: -0.02
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Dec | 104.34 | 0.17 | -0.6 | 28.56 | 749 | -96 | 573 |
| 11 Dec | 98.16 | 0.77 | -0.09 | 23.55 | 602 | 35 | 669 |
| 10 Dec | 98.54 | 0.94 | 0.38 | 25.76 | 382 | -18 | 632 |
| 9 Dec | 100.41 | 0.59 | -0.31 | 27.22 | 609 | -18 | 650 |
| 8 Dec | 98.71 | 1.02 | 0.8 | 26.57 | 1,321 | 239 | 671 |
| 5 Dec | 103.51 | 0.23 | -0.06 | 25.03 | 393 | -35 | 429 |
| 4 Dec | 103.06 | 0.29 | 0.09 | 25.04 | 156 | 78 | 463 |
| 3 Dec | 105.35 | 0.23 | 0.09 | 27.58 | 110 | 34 | 385 |
| 2 Dec | 106.63 | 0.14 | 0.03 | 26.52 | 87 | -1 | 369 |
| 1 Dec | 107.64 | 0.12 | -0.02 | 26.84 | 77 | -49 | 370 |
| 28 Nov | 108.35 | 0.14 | -0.07 | 27.49 | 252 | 5 | 417 |
| 27 Nov | 106.69 | 0.21 | -0.03 | 26.87 | 59 | 7 | 411 |
| 26 Nov | 106.76 | 0.24 | -0.3 | 27.42 | 388 | 109 | 404 |
| 25 Nov | 104.21 | 0.53 | -0.11 | 29.08 | 233 | 22 | 294 |
| 24 Nov | 103.76 | 0.67 | 0.05 | 28.29 | 81 | 6 | 272 |
| 21 Nov | 104.05 | 0.62 | -0.01 | 27.98 | 165 | -17 | 267 |
| 20 Nov | 103.27 | 0.64 | -0.04 | 26.33 | 40 | 2 | 285 |
| 19 Nov | 102.92 | 0.69 | 0.06 | 26.29 | 135 | 54 | 284 |
| 18 Nov | 103.72 | 0.62 | -1.01 | 27.22 | 945 | 20 | 232 |
| 17 Nov | 97.68 | 1.68 | -0.85 | 24.13 | 81 | 5 | 214 |
| 14 Nov | 95.67 | 2.62 | -0.24 | 25.51 | 241 | 149 | 211 |
| 13 Nov | 95.49 | 2.87 | -0.2 | 26.94 | 6 | -1 | 60 |
| 12 Nov | 95.50 | 3.07 | 0.07 | 27.58 | 3 | 0 | 62 |
| 11 Nov | 95.49 | 3 | 0.3 | - | 0 | 5 | 0 |
| 10 Nov | 95.65 | 3 | 0.3 | 27.28 | 23 | 4 | 61 |
| 7 Nov | 95.66 | 2.7 | -0.3 | 25.32 | 15 | 5 | 57 |
| 6 Nov | 94.45 | 3 | 0.07 | 23.40 | 10 | 8 | 53 |
| 4 Nov | 95.16 | 2.93 | -0.72 | 24.90 | 6 | 5 | 44 |
| 3 Nov | 93.50 | 3.65 | 0 | - | 0 | 16 | 0 |
| 31 Oct | 93.97 | 3.65 | 0 | - | 24 | 17 | 40 |
| 30 Oct | 94.47 | 3.65 | -2.65 | 27.77 | 26 | 19 | 19 |
| 29 Oct | 92.97 | 6.3 | 0 | 0.14 | 0 | 0 | 0 |
For Gmr Airports Limited - strike price 95 expiring on 30DEC2025
Delta for 95 PE is -0.06
Historical price for 95 PE is as follows
On 12 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 0.17, which was -0.6 lower than the previous day. The implied volatity was 28.56, the open interest changed by -96 which decreased total open position to 573
On 11 Dec GMRAIRPORT was trading at 98.16. The strike last trading price was 0.77, which was -0.09 lower than the previous day. The implied volatity was 23.55, the open interest changed by 35 which increased total open position to 669
On 10 Dec GMRAIRPORT was trading at 98.54. The strike last trading price was 0.94, which was 0.38 higher than the previous day. The implied volatity was 25.76, the open interest changed by -18 which decreased total open position to 632
On 9 Dec GMRAIRPORT was trading at 100.41. The strike last trading price was 0.59, which was -0.31 lower than the previous day. The implied volatity was 27.22, the open interest changed by -18 which decreased total open position to 650
On 8 Dec GMRAIRPORT was trading at 98.71. The strike last trading price was 1.02, which was 0.8 higher than the previous day. The implied volatity was 26.57, the open interest changed by 239 which increased total open position to 671
On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 0.23, which was -0.06 lower than the previous day. The implied volatity was 25.03, the open interest changed by -35 which decreased total open position to 429
On 4 Dec GMRAIRPORT was trading at 103.06. The strike last trading price was 0.29, which was 0.09 higher than the previous day. The implied volatity was 25.04, the open interest changed by 78 which increased total open position to 463
On 3 Dec GMRAIRPORT was trading at 105.35. The strike last trading price was 0.23, which was 0.09 higher than the previous day. The implied volatity was 27.58, the open interest changed by 34 which increased total open position to 385
On 2 Dec GMRAIRPORT was trading at 106.63. The strike last trading price was 0.14, which was 0.03 higher than the previous day. The implied volatity was 26.52, the open interest changed by -1 which decreased total open position to 369
On 1 Dec GMRAIRPORT was trading at 107.64. The strike last trading price was 0.12, which was -0.02 lower than the previous day. The implied volatity was 26.84, the open interest changed by -49 which decreased total open position to 370
On 28 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 0.14, which was -0.07 lower than the previous day. The implied volatity was 27.49, the open interest changed by 5 which increased total open position to 417
On 27 Nov GMRAIRPORT was trading at 106.69. The strike last trading price was 0.21, which was -0.03 lower than the previous day. The implied volatity was 26.87, the open interest changed by 7 which increased total open position to 411
On 26 Nov GMRAIRPORT was trading at 106.76. The strike last trading price was 0.24, which was -0.3 lower than the previous day. The implied volatity was 27.42, the open interest changed by 109 which increased total open position to 404
On 25 Nov GMRAIRPORT was trading at 104.21. The strike last trading price was 0.53, which was -0.11 lower than the previous day. The implied volatity was 29.08, the open interest changed by 22 which increased total open position to 294
On 24 Nov GMRAIRPORT was trading at 103.76. The strike last trading price was 0.67, which was 0.05 higher than the previous day. The implied volatity was 28.29, the open interest changed by 6 which increased total open position to 272
On 21 Nov GMRAIRPORT was trading at 104.05. The strike last trading price was 0.62, which was -0.01 lower than the previous day. The implied volatity was 27.98, the open interest changed by -17 which decreased total open position to 267
On 20 Nov GMRAIRPORT was trading at 103.27. The strike last trading price was 0.64, which was -0.04 lower than the previous day. The implied volatity was 26.33, the open interest changed by 2 which increased total open position to 285
On 19 Nov GMRAIRPORT was trading at 102.92. The strike last trading price was 0.69, which was 0.06 higher than the previous day. The implied volatity was 26.29, the open interest changed by 54 which increased total open position to 284
On 18 Nov GMRAIRPORT was trading at 103.72. The strike last trading price was 0.62, which was -1.01 lower than the previous day. The implied volatity was 27.22, the open interest changed by 20 which increased total open position to 232
On 17 Nov GMRAIRPORT was trading at 97.68. The strike last trading price was 1.68, which was -0.85 lower than the previous day. The implied volatity was 24.13, the open interest changed by 5 which increased total open position to 214
On 14 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 2.62, which was -0.24 lower than the previous day. The implied volatity was 25.51, the open interest changed by 149 which increased total open position to 211
On 13 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 2.87, which was -0.2 lower than the previous day. The implied volatity was 26.94, the open interest changed by -1 which decreased total open position to 60
On 12 Nov GMRAIRPORT was trading at 95.50. The strike last trading price was 3.07, which was 0.07 higher than the previous day. The implied volatity was 27.58, the open interest changed by 0 which decreased total open position to 62
On 11 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 10 Nov GMRAIRPORT was trading at 95.65. The strike last trading price was 3, which was 0.3 higher than the previous day. The implied volatity was 27.28, the open interest changed by 4 which increased total open position to 61
On 7 Nov GMRAIRPORT was trading at 95.66. The strike last trading price was 2.7, which was -0.3 lower than the previous day. The implied volatity was 25.32, the open interest changed by 5 which increased total open position to 57
On 6 Nov GMRAIRPORT was trading at 94.45. The strike last trading price was 3, which was 0.07 higher than the previous day. The implied volatity was 23.40, the open interest changed by 8 which increased total open position to 53
On 4 Nov GMRAIRPORT was trading at 95.16. The strike last trading price was 2.93, which was -0.72 lower than the previous day. The implied volatity was 24.90, the open interest changed by 5 which increased total open position to 44
On 3 Nov GMRAIRPORT was trading at 93.50. The strike last trading price was 3.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0
On 31 Oct GMRAIRPORT was trading at 93.97. The strike last trading price was 3.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 40
On 30 Oct GMRAIRPORT was trading at 94.47. The strike last trading price was 3.65, which was -2.65 lower than the previous day. The implied volatity was 27.77, the open interest changed by 19 which increased total open position to 19
On 29 Oct GMRAIRPORT was trading at 92.97. The strike last trading price was 6.3, 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































































































































































































































