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

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

GMRAIRPORT 25Nov2025 CE 102.00

LIVE
NSE
Nov 18, 15:19

2.75

2.37 (623.68%)

BSE: 532754  |  NSE: GMRAIRPORT  |  ISIN: INE776C01039
Open Price 0.39
High Price 3.63
Low Price 0.36
Prev. Close 0.38
Spot Price 103.72
Open Int PCR 0.71
Prev OI PCR 0.35
Bid Price 2.73
Bid Qty 6,975
Average Price 1.88
No. of Contracts Traded 14,871
Turnover (Rs. in lakhs) 107,749.76
Market Lot 6975
Open Interest 4,777,875
Open Int. Chg -781,200
Open Int. Chg % -14.05
Offer Price 2.78
Offer Qty 13,950

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 0.03 -0.01 - 90,675 -
14.60 - - 62,775 - 76.00 0.03 - - 97,650 -
- - - - - 78.00 0.02 - - 181,350 -
- - - - - 80.00 0.01 -0.01 13,950 146,475 -
12.25 - - 111,600 - 81.00 - - - - -
15.97 6.42 20,925 20,925 20,925 82.00 0.02 - 6,975 348,750 -6,975
- - - - - 84.00 0.01 -0.01 153,450 237,150 -153,450
19.64 8.41 13,950 453,375 - 85.00 0.01 -0.01 279,000 620,775 -181,350
10.37 - - 376,650 - 86.00 0.03 0.01 20,925 299,925 -6,975
8.96 - - 195,300 - 87.00 0.03 0.01 265,050 662,625 -41,850
15.25 7.57 6,975 195,300 -6,975 88.00 0.02 - 1,276,425 3,452,625 -578,925
8.87 - - 160,425 - 89.00 0.02 -0.02 683,550 571,950 -216,225
13.59 5.42 1,395,000 2,022,750 -272,025 90.00 0.03 -0.02 2,594,700 6,458,850 83,700
12.69 5.58 404,550 2,594,700 223,200 91.00 0.03 -0.05 1,499,625 1,122,975 -223,200
12.06 5.81 530,100 1,646,100 -181,350 92.00 0.04 -0.06 2,664,450 1,443,825 -404,550
10.49 5.23 864,900 2,643,525 306,900 93.00 0.05 -0.11 4,791,825 1,778,625 -292,950
9.57 5.34 1,653,075 5,628,825 -118,575 94.00 0.06 -0.18 6,430,950 2,106,450 258,075
8.70 5.35 14,033,700 6,298,425 -3,138,750 95.00 0.08 -0.32 23,345,325 8,704,800 4,191,975
7.60 5.00 9,088,425 8,265,375 -1,011,375 96.00 0.10 -0.51 11,543,625 4,087,350 1,939,050
6.79 4.84 8,056,125 6,856,425 -983,475 97.00 0.14 -0.81 21,978,225 4,296,600 1,687,950
5.81 4.38 18,720,900 2,238,975 -4,589,550 98.00 0.23 -1.25 27,453,600 4,715,100 1,841,400
4.90 3.87 19,641,600 3,361,950 -467,325 99.00 0.35 -1.67 29,790,225 6,647,175 5,015,025
4.17 3.40 114,885,225 9,681,300 -11,439,000 100.00 0.51 -2.25 56,790,450 13,301,325 11,439,000
3.45 2.93 59,664,150 4,366,350 857,925 101.00 0.78 -4.67 24,259,050 5,803,200 5,440,500
2.75 2.37 103,725,225 4,777,875 -781,200 102.00 1.08 -3.25 26,693,325 5,859,000 5,628,825
2.11 1.85 70,203,375 3,926,925 2,162,250 103.00 1.53 -3.58 19,906,650 4,059,450 3,801,375
1.73 1.54 69,512,850 6,305,400 2,057,625 104.00 2.04 -4.24 8,139,825 2,880,675 2,399,400
1.25 1.10 100,237,725 11,480,850 10,078,875 105.00 2.72 -6.73 6,479,775 2,308,725 2,245,950
1.01 0.87 37,365,075 5,370,750 2,266,875 106.00 3.41 -6.52 1,290,375 662,625 551,025
0.70 0.10 10,427,625 2,176,200 2,176,200 107.00 - - - - -
0.58 0.50 25,898,175 4,715,100 3,236,400 108.00 - - - - -
0.37 0.32 76,480,875 7,784,100 5,628,825 110.00 6.80 -5.70 139,500 76,725 41,850
0.25 -0.10 202,275 174,375 174,375 111.00 - - - - -
0.19 -0.71 7,351,650 2,462,175 2,462,175 112.00 - - - - -
0.15 -0.15 153,450 97,650 97,650 113.00 - - - - -
0.10 -0.20 1,192,725 620,775 620,775 115.00 - - - - -
0.08 -0.12 13,950 6,975 6,975 117.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 200,900,925 -10,434,600 -4.94%
Call
 107,080,200 9,388,350 9.61%
Put
 83,023,425 44,458,650 115.28%
Total
 391,004,550 43,412,400 12.49%
Change in Volumes
Current Vol Change % Chg
Future
 110,156,175 74,813,850 211.68%
Call
 751,744,575 616,492,350 455.81%
Put
 278,490,825 223,981,200 410.90%
Total
 1,140,391,575 915,287,400 406.61%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
GMR Airports
 485,885,475 53,470,350 908.70%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
GMRAIRPORT 25Nov2025 - 100.00 4.17 114,885,225
GMRAIRPORT 25Nov2025 - 102.00 2.75 103,725,225
GMRAIRPORT 25Nov2025 - 105.00 1.25 100,237,725
GMRAIRPORT 25Nov2025 - 110.00 0.37 76,480,875
GMRAIRPORT 25Nov2025 - 103.00 2.11 70,203,375
Most Active Puts
Puts Price Volumes
GMRAIRPORT 25Nov2025 - 100.00 0.51 56,790,450
GMRAIRPORT 25Nov2025 - 99.00 0.35 29,790,225
GMRAIRPORT 25Nov2025 - 98.00 0.23 27,453,600
GMRAIRPORT 25Nov2025 - 102.00 1.08 26,693,325
GMRAIRPORT 25Nov2025 - 101.00 0.78 24,259,050

Fundamentals

Market Cap
109,517.70
* EPS (TTM)
-0.26
* 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 (%)
35.09
DELIVERY AVERAGES
3-Day 33.62%
5-Day 36.95%
8-Day 40.10%
* 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