GMRAIRPORT

Gmr Airports Limited

101.53 +0.94 (0.93%)

L: 100.48 H: 102.19

Back to Option Chain

Historical option data for GMRAIRPORT
21 Dec 2025 04:16 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GMRAIRPORT 27-JAN-2026 100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	101.53	4.97 ₹ 34,665.75	0.52 3627.00	-	46 3,20,850	9 62,775	117 8,16,075
20 Dec	101.53	4.97 ₹ 34,665.75	0.52 3627.00	-	46 3,20,850	9 62,775	117 8,16,075
14 Dec	104.34	7 ₹ 48,825	3.84 26784.00	-	120 8,37,000	-41 -2,85,975	55 3,83,625
13 Dec	104.34	7 ₹ 48,825	3.84 26784.00	-	120 8,37,000	-41 -2,85,975	55 3,83,625
7 Dec	103.51	5.29 ₹ 36,897.75	-1.3 -9067.50	-	5 34,875	0 0	125 8,71,875
5 Dec	103.51	5.29 ₹ 36,897.75	-1.3 -9067.50	7.78	5 34,875	2 13,950	125 8,71,875
30 Nov	108.35	8.73 ₹ 60,891.75	4.33 30201.75	-	0 0	0 0	0 0
29 Nov	108.35	8.73 ₹ 60,891.75	4.33 30201.75	-	0 0	0 0	0 0
23 Nov	104.05	4.4 ₹ 30,690	0 0.00	-	0 0	0 0	0 0
22 Nov	104.05	4.4 ₹ 30,690	0 0.00	-	0 0	0 0	0 0
16 Nov	95.67	4.4 ₹ 30,690	0 0.00	-	0 0	0 0	0 0
15 Nov	95.67	4.4 ₹ 30,690	0 0.00	-	0 0	0 0	0 0
14 Nov	95.67	4.4 ₹ 30,690	0 0.00	-	0 0	0 0	0 0
13 Nov	95.49	4.4 ₹ 30,690	0 0.00	-	0 0	0 0	0 0
9 Nov	95.70	4.4 ₹ 30,690	0 0.00	-	0 0	0 0	0 0

8 Nov	95.70	4.4 ₹ 30,690	0 0.00	-	0 0	0 0	0 0
2 Nov	93.97	4.4 ₹ 30,690	0 0.00	-	0 0	0 0	0 0
1 Nov	93.97	4.4 ₹ 30,690	0 0.00	-	0 0	0 0	0 0

For Gmr Airports Limited - strike price 100 expiring on 27JAN2026

Delta for 100 CE is -

Historical price for 100 CE is as follows

On 21 Dec GMRAIRPORT was trading at 101.53. The strike last trading price was 4.97, which was 0.52 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 117

On 20 Dec GMRAIRPORT was trading at 101.53. The strike last trading price was 4.97, which was 0.52 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 117

On 14 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 7, which was 3.84 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 55

On 13 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 7, which was 3.84 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 55

On 7 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 5.29, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125

On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 5.29, which was -1.3 lower than the previous day. The implied volatity was 7.78, the open interest changed by 2 which increased total open position to 125

On 30 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 8.73, which was 4.33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 8.73, which was 4.33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov GMRAIRPORT was trading at 104.05. The strike last trading price was 4.4, 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 22 Nov GMRAIRPORT was trading at 104.05. The strike last trading price was 4.4, 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 16 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 4.4, 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 15 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 4.4, 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 14 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 4.4, 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 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 4.4, 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 Nov GMRAIRPORT was trading at 95.70. The strike last trading price was 4.4, 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 8 Nov GMRAIRPORT was trading at 95.70. The strike last trading price was 4.4, 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 Nov GMRAIRPORT was trading at 93.97. The strike last trading price was 4.4, 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 Nov GMRAIRPORT was trading at 93.97. The strike last trading price was 4.4, 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 27JAN2026 100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	101.53	2.5 ₹ 17,437.5	-0.53 -3696.75	-	41 2,85,975	12 83,700	205 14,29,875
20 Dec	101.53	2.5 ₹ 17,437.5	-0.53 -3696.75	-	41 2,85,975	12 83,700	205 14,29,875
14 Dec	104.34	1.74 ₹ 12,136.5	-2.32 -16182.00	-	62 4,32,450	18 1,25,550	148 10,32,300
13 Dec	104.34	1.74 ₹ 12,136.5	-2.32 -16182.00	-	62 4,32,450	18 1,25,550	148 10,32,300
7 Dec	103.51	1.93 ₹ 13,461.75	-0.12 -837.00	-	21 1,46,475	-3 -20,925	73 5,09,175
5 Dec	103.51	1.93 ₹ 13,461.75	-0.12 -837.00	26.14	21 1,46,475	-4 -27,900	73 5,09,175
30 Nov	108.35	1.12 ₹ 7,812	-0.41 -2859.75	-	30 2,09,250	17 1,18,575	40 2,79,000
29 Nov	108.35	1.12 ₹ 7,812	-0.41 -2859.75	-	30 2,09,250	17 1,18,575	40 2,79,000
23 Nov	104.05	2.41 ₹ 16,809.75	-7.79 -54335.25	-	20 1,39,500	15 1,04,625	16 1,11,600
22 Nov	104.05	2.41 ₹ 16,809.75	-7.79 -54335.25	-	20 1,39,500	15 1,04,625	16 1,11,600
16 Nov	95.67	10.2 ₹ 71,145	0 0.00	-	0 0	0 0	0 0
15 Nov	95.67	10.2 ₹ 71,145	0 0.00	-	0 0	0 0	0 0
14 Nov	95.67	10.2 ₹ 71,145	0 0.00	-	0 0	0 0	0 0
13 Nov	95.49	10.2 ₹ 71,145	0 0.00	-	0 0	0 0	0 0
9 Nov	95.70	10.2 ₹ 71,145	0 0.00	-	0 0	0 0	0 0
8 Nov	95.70	10.2 ₹ 71,145	0 0.00	-	0 0	0 0	0 0
2 Nov	93.97	10.2 ₹ 71,145	0 0.00	-	0 0	0 0	0 0
1 Nov	93.97	10.2 ₹ 71,145	0 0.00	-	0 0	0 0	0 0

For Gmr Airports Limited - strike price 100 expiring on 27JAN2026

Delta for 100 PE is -

Historical price for 100 PE is as follows

On 21 Dec GMRAIRPORT was trading at 101.53. The strike last trading price was 2.5, which was -0.53 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 205

On 20 Dec GMRAIRPORT was trading at 101.53. The strike last trading price was 2.5, which was -0.53 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 205

On 14 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 1.74, which was -2.32 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 148

On 13 Dec GMRAIRPORT was trading at 104.34. The strike last trading price was 1.74, which was -2.32 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 148

On 7 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 1.93, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 73

On 5 Dec GMRAIRPORT was trading at 103.51. The strike last trading price was 1.93, which was -0.12 lower than the previous day. The implied volatity was 26.14, the open interest changed by -4 which decreased total open position to 73

On 30 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 1.12, which was -0.41 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 40

On 29 Nov GMRAIRPORT was trading at 108.35. The strike last trading price was 1.12, which was -0.41 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 40

On 23 Nov GMRAIRPORT was trading at 104.05. The strike last trading price was 2.41, which was -7.79 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 16

On 22 Nov GMRAIRPORT was trading at 104.05. The strike last trading price was 2.41, which was -7.79 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 16

On 16 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 10.2, 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 15 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 10.2, 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 14 Nov GMRAIRPORT was trading at 95.67. The strike last trading price was 10.2, 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 Nov GMRAIRPORT was trading at 95.49. The strike last trading price was 10.2, 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 Nov GMRAIRPORT was trading at 95.70. The strike last trading price was 10.2, 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 8 Nov GMRAIRPORT was trading at 95.70. The strike last trading price was 10.2, 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 Nov GMRAIRPORT was trading at 93.97. The strike last trading price was 10.2, 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 Nov GMRAIRPORT was trading at 93.97. The strike last trading price was 10.2, 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

Related Pages for GMRAIRPORT

GMRAIRPORT

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD