Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
477.50
Change Change %
-7.70 -1.59%

Updated:28 Oct, 2020, 14:19 PM IST

BSE
478.80
Change Change %
-6.35 -1.31%

Updated:28 Oct, 2020, 14:24 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE440.00
0.30 0.15 100.00% 477.20
Previous Close 0.15
Open 0.20
High 0.30
Low 0.20
Vol 4,600
Open Interest (OI) 50,600
Change in OI -2,300
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE480.00
6.05 2.80 86.15% 471.45
Previous Close 3.25
Open 3.05
High 7.45
Low 2.05
Vol 87,400
Open Interest (OI) 1,26,500
Change in OI -13,800
Bid Price 5.20
Offer Price 6.05
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE500.00
23.60 5.95 33.71% 453.90
Previous Close 17.65
Open 19.20
High 24.40
Low 15.05
Vol 36,800
Open Interest (OI) 64,400
Change in OI -23,000
Bid Price 22.75
Offer Price 24.10
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE490.00
10.45 0.95 10.00% 467.05
Previous Close 9.50
Open 7.25
High 13.65
Low 7.00
Vol 18,400
Open Interest (OI) 69,000
Change in OI -2,300
Bid Price 12.35
Offer Price 15.75
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE460.00
24.20 1.80 8.04% 453.30
Previous Close 22.40
Open 24.20
High 24.20
Low 24.20
Vol 2,300
Open Interest (OI) 39,100
Change in OI 0
Bid Price 14.65
Offer Price 23.20
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE450.00
0.40 0.00 0.00% 477.10
Previous Close 0.40
Open 0.50
High 0.65
Low 0.25
Vol 50,600
Open Interest (OI) 75,900
Change in OI 16,100
Bid Price 0.25
Offer Price 0.40
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE520.00
34.00 0.00 0.00% 443.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,500
Change in OI 0
Bid Price 35.55
Offer Price 44.10
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE470.00
1.70 0.00 0.00% 475.80
Previous Close 1.70
Open 1.45
High 2.00
Low 1.10
Vol 85,100
Open Interest (OI) 87,400
Change in OI -18,400
Bid Price 1.25
Offer Price 1.55
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE580.00
0.35 0.00 0.00% 477.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,000
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE430.00
0.75 0.00 0.00% 476.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,000
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE400.00
0.05 0.00 0.00% 477.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,300
Open Interest (OI) 92,000
Change in OI -2,300
Bid Price 0.05
Offer Price 0.25
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE570.00
0.30 0.00 0.00% 477.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,500
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 11,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE420.00
60.00 0.00 0.00% 417.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 50.45
Offer Price 64.75
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE420.00
0.10 0.00 0.00% 477.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,700
Change in OI 0
Bid Price 0.05
Offer Price 1.10
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE530.00
48.00 0.00 0.00% 429.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 45.90
Offer Price 59.50
Bid Quantity 11,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE600.00
0.20 0.00 0.00% 477.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,800
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE550.00
0.20 0.00 0.00% 477.30
Previous Close 0.20
Open 0.05
High 0.20
Low 0.05
Vol 52,900
Open Interest (OI) 2,02,400
Change in OI -36,800
Bid Price 0.05
Offer Price 0.20
Bid Quantity 43,700
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE510.00
24.00 0.00 0.00% 453.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,100
Change in OI 0
Bid Price 30.25
Offer Price 39.25
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE450.00
32.55 -1.65 -4.82% 444.95
Previous Close 34.20
Open 32.55
High 32.55
Low 32.55
Vol 2,300
Open Interest (OI) 9,200
Change in OI 0
Bid Price 26.80
Offer Price 29.25
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE530.00
0.30 -0.05 -14.29% 477.20
Previous Close 0.35
Open 0.25
High 0.30
Low 0.20
Vol 32,200
Open Interest (OI) 98,900
Change in OI -23,000
Bid Price 0.15
Offer Price 0.30
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE560.00
0.25 -0.10 -28.57% 477.25
Previous Close 0.35
Open 0.05
High 0.25
Low 0.05
Vol 6,900
Open Interest (OI) 1,15,000
Change in OI -6,900
Bid Price 0.05
Offer Price 0.20
Bid Quantity 29,900
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE520.00
0.60 -0.30 -33.33% 476.90
Previous Close 0.90
Open 0.90
High 0.90
Low 0.30
Vol 89,700
Open Interest (OI) 2,20,800
Change in OI -57,500
Bid Price 0.25
Offer Price 0.60
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE540.00
0.25 -0.15 -37.50% 477.25
Previous Close 0.40
Open 0.40
High 0.40
Low 0.20
Vol 25,300
Open Interest (OI) 1,01,200
Change in OI -6,900
Bid Price 0.20
Offer Price 0.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE470.00
9.65 -6.75 -41.16% 467.85
Previous Close 16.40
Open 16.15
High 16.15
Low 9.65
Vol 13,800
Open Interest (OI) 23,000
Change in OI -9,200
Bid Price 8.75
Offer Price 10.55
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE460.00
0.35 -0.35 -50.00% 477.15
Previous Close 0.70
Open 0.35
High 0.70
Low 0.30
Vol 36,800
Open Interest (OI) 1,21,900
Change in OI -11,500
Bid Price 0.35
Offer Price 0.55
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE590.00
0.05 -0.05 -50.00% 477.45
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 4,600
Open Interest (OI) 23,000
Change in OI 0
Bid Price 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE490.00
1.70 -1.90 -52.78% 475.80
Previous Close 3.60
Open 2.20
High 5.35
Low 1.60
Vol 2,96,700
Open Interest (OI) 2,46,100
Change in OI 20,700
Bid Price 1.70
Offer Price 1.85
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE500.00
0.95 -1.10 -53.66% 476.55
Previous Close 2.05
Open 2.50
High 2.70
Low 0.95
Vol 4,23,200
Open Interest (OI) 5,81,900
Change in OI -1,24,200
Bid Price 0.95
Offer Price 1.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE480.00
3.00 -4.25 -58.62% 474.50
Previous Close 7.25
Open 8.95
High 10.40
Low 2.30
Vol 1,33,400
Open Interest (OI) 1,42,600
Change in OI -4,600
Bid Price 2.75
Offer Price 3.50
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE510.00
0.55 -0.85 -60.71% 476.95
Previous Close 1.40
Open 1.35
High 1.35
Low 0.55
Vol 62,100
Open Interest (OI) 1,49,500
Change in OI -25,300
Bid Price 0.45
Offer Price 0.75
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE480.00
27.45 3.80 16.07% 450.05
Previous Close 23.65
Open 23.75
High 27.45
Low 23.00
Vol 11,500
Open Interest (OI) 41,400
Change in OI 0
Bid Price 24.20
Offer Price 27.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE440.00
10.25 1.05 11.41% 467.25
Previous Close 9.20
Open 10.00
High 10.25
Low 10.00
Vol 11,500
Open Interest (OI) 18,400
Change in OI 9,200
Bid Price 9.35
Offer Price 11.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE500.00
36.00 1.00 2.86% 441.50
Previous Close 35.00
Open 36.50
High 36.50
Low 35.00
Vol 6,900
Open Interest (OI) 23,000
Change in OI 2,300
Bid Price 38.80
Offer Price 45.35
Bid Quantity 2,300
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE460.00
41.00 0.00 0.00% 436.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,600
Change in OI 0
Bid Price 0.75
Offer Price 95.05
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE460.00
18.90 0.00 0.00% 458.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,600
Change in OI 0
Bid Price 16.50
Offer Price 21.40
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE470.00
19.00 0.00 0.00% 458.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,500
Change in OI 0
Bid Price 19.55
Offer Price 25.60
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE540.00
18.00 0.00 0.00% 459.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,200
Change in OI 0
Bid Price 7.65
Offer Price 9.50
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE490.00
33.15 0.00 0.00% 444.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,300
Change in OI 0
Bid Price 31.10
Offer Price 37.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE430.00
7.00 0.00 0.00% 470.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,500
Change in OI 0
Bid Price 4.90
Offer Price 20.95
Bid Quantity 2,300
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE400.00
2.00 0.00 0.00% 475.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 0.70
Offer Price 11.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE420.00
75.00 0.00 0.00% 402.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 52.30
Offer Price 80.00
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE420.00
5.00 0.00 0.00% 472.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,000
Change in OI 0
Bid Price 1.70
Offer Price 7.75
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE480.00
27.50 0.00 0.00% 450.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,000
Change in OI 0
Bid Price 24.50
Offer Price 28.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE550.00
7.00 -0.50 -6.67% 470.50
Previous Close 7.50
Open 7.00
High 7.00
Low 6.65
Vol 20,700
Open Interest (OI) 48,300
Change in OI 16,100
Bid Price 6.00
Offer Price 9.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE500.00
19.00 -1.55 -7.54% 458.50
Previous Close 20.55
Open 20.15
High 21.45
Low 17.50
Vol 1,54,100
Open Interest (OI) 2,50,700
Change in OI 69,000
Bid Price 18.55
Offer Price 19.10
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE520.00
12.40 -1.05 -7.81% 465.10
Previous Close 13.45
Open 13.50
High 13.50
Low 12.40
Vol 11,500
Open Interest (OI) 11,500
Change in OI 9,200
Bid Price 12.40
Offer Price 15.10
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE510.00
15.20 -1.55 -9.25% 462.30
Previous Close 16.75
Open 18.10
High 18.10
Low 14.20
Vol 16,100
Open Interest (OI) 29,900
Change in OI 2,300
Bid Price 15.35
Offer Price 15.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE450.00
12.50 -1.50 -10.71% 465.00
Previous Close 14.00
Open 10.35
High 12.50
Low 10.35
Vol 20,700
Open Interest (OI) 36,800
Change in OI 0
Bid Price 12.80
Offer Price 14.20
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE490.00
21.60 -4.40 -16.92% 455.90
Previous Close 26.00
Open 24.10
High 24.10
Low 21.60
Vol 9,200
Open Interest (OI) 9,200
Change in OI 0
Bid Price 20.05
Offer Price 23.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE530.00
11.00 -3.90 -26.17% 466.50
Previous Close 14.90
Open 11.00
High 11.00
Low 11.00
Vol 2,300
Open Interest (OI) 9,200
Change in OI 0
Bid Price 8.15
Offer Price 12.40
Bid Quantity 2,300
Offer Quantity 2,300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Glenmark Pharma Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Glenmark Pharma Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com