[--[65.84.65.76]--]

GMRAIRPORT

Gmr Airports Limited
104.34 +6.18 (6.30%)
L: 98.23 H: 104.74

Back to Option Chain


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