Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - GMR Airports

Stock

Expiry Date

SEARCH FUTURES

GMRAIRPORT 25Nov2025

LIVE
NSE
Oct 31, 15:17

94.50

-0.58 (-0.61%)

BSE: 532754  |  NSE: GMRAIRPORT  |  ISIN: INE776C01039
Open Price 95.49
High Price 96.47
Low Price 94.34
Prev. Close 95.08
Spot Price 93.97
Open Int PCR 0.32
Prev OI PCR 0.29
Bid Price 94.47
Bid Qty 20,925
Rollover % 1.51%
Average Price 95.53
No. of Contracts Traded 2,839
Turnover (Rs. in lakhs) 18,916.87
Market Lot 6975
Open Interest 233,104,500
Open Int. Chg 676,575
Open Int. Chg % 0.29
Offer Price 94.53
Offer Qty 13,950
Rollover Cost 0.71

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 72.00 - - - - -
- - - - - 74.00 0.05 - - 13,950 -
14.60 - - 62,775 - 76.00 0.05 - 13,950 97,650 -
- - - - - 78.00 0.10 - - 181,350 -
- - - - - 80.00 0.10 - - 27,900 6,975
12.25 - - 111,600 - 81.00 - - - - -
- - - - - 82.00 0.10 -0.05 62,775 460,350 13,950
- - - - - 84.00 0.20 - 104,625 474,300 41,850
9.80 -0.70 237,150 460,350 13,950 85.00 0.25 - 516,150 1,520,550 6,975
8.90 -0.30 97,650 327,825 -13,950 86.00 0.30 - 160,425 481,275 90,675
7.95 -0.70 132,525 181,350 -48,825 87.00 0.40 -0.05 509,175 613,800 97,650
7.10 -0.55 453,375 160,425 -195,300 88.00 0.60 0.05 1,095,075 5,154,525 571,950
6.25 -0.30 76,725 118,575 - 89.00 0.75 - 244,125 1,367,100 411,525
5.50 -0.60 1,597,275 2,776,050 341,775 90.00 0.95 - 2,594,700 5,231,250 6,975
4.80 -0.50 223,200 2,476,125 6,975 91.00 1.20 - 704,475 1,039,275 111,600
4.10 -0.45 1,422,900 2,287,800 -202,275 92.00 1.55 0.05 627,750 3,417,750 -258,075
3.50 -0.45 2,162,250 3,020,175 -460,350 93.00 2.00 0.10 1,883,250 2,001,825 -97,650
2.90 -0.55 2,622,600 6,138,000 -55,800 94.00 2.40 0.05 2,120,400 906,750 -251,100
2.45 -0.50 21,929,400 28,444,050 -1,053,225 95.00 3.00 0.15 3,354,975 6,598,350 355,725
2.05 -0.45 10,943,775 7,895,700 -160,425 96.00 3.45 0.05 1,520,550 571,950 174,375
1.70 -0.45 4,994,100 7,372,575 -313,875 97.00 4.10 0.05 634,725 383,625 146,475
1.40 -0.40 5,008,050 3,159,675 460,350 98.00 4.75 0.05 292,950 306,900 62,775
1.15 -0.40 934,650 1,283,400 132,525 99.00 5.55 0.10 237,150 181,350 13,950
0.90 -0.45 27,146,700 17,025,975 -4,429,125 100.00 6.25 0.05 202,275 781,200 -6,975
0.70 -0.45 606,825 1,729,800 27,900 101.00 7.10 0.10 327,825 202,275 111,600
0.55 -0.40 1,667,025 2,232,000 188,325 102.00 7.90 0.15 181,350 167,400 6,975
0.45 -0.55 69,750 48,825 48,825 103.00 8.85 -7.00 83,700 20,925 20,925
0.40 -0.25 3,138,750 2,964,375 1,248,525 104.00 9.80 0.30 348,750 355,725 125,550
0.30 -0.15 1,381,050 1,729,800 641,700 106.00 11.35 0.25 41,850 76,725 41,850
0.20 -0.15 1,415,925 1,032,300 -209,250 108.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 233,104,500 676,575 0.29%
Call
 93,039,525 -4,031,550 -4.15%
Put
 32,636,025 1,806,525 5.86%
Total
 358,780,050 -1,548,450 -0.43%
Change in Volumes
Current Vol Change % Chg
Future
 19,802,025 -22,445,550 -53.13%
Call
 88,261,650 -108,189,225 -55.07%
Put
 17,862,975 -20,199,600 -53.07%
Total
 125,926,650 -150,834,375 -54.50%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
GMR Airports
 379,440,000 53,470,350 709.63%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
GMRAIRPORT 25Nov2025 - 100.00 0.90 27,146,700
GMRAIRPORT 25Nov2025 - 95.00 2.45 21,929,400
GMRAIRPORT 25Nov2025 - 96.00 2.05 10,943,775
GMRAIRPORT 25Nov2025 - 98.00 1.40 5,008,050
GMRAIRPORT 25Nov2025 - 97.00 1.70 4,994,100
Most Active Puts
Puts Price Volumes
GMRAIRPORT 25Nov2025 - 95.00 3.00 3,354,975
GMRAIRPORT 25Nov2025 - 90.00 0.95 2,594,700
GMRAIRPORT 25Nov2025 - 94.00 2.40 2,120,400
GMRAIRPORT 25Nov2025 - 93.00 2.00 1,883,250
GMRAIRPORT 25Nov2025 - 96.00 3.45 1,520,550

Fundamentals

Market Cap
99,222.70
* EPS (TTM)
-0.19
* P/E
-
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
6,975
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
46.24
DELIVERY AVERAGES
3-Day 52.05%
5-Day 54.99%
8-Day 55.06%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347