Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
352.50
Change Change %
-5.85 -1.63%

Updated:20 Sep, 2019, 15:59 PM IST

BSE
352.15
Change Change %
-6.25 -1.74%

Updated:20 Sep, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 480.00
138.00 82.95 150.68% 214.50
Previous Close 55.05
Open 140.00
High 140.00
Low 138.00
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 111.35
Offer Price 139.95
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 340.00
3.85 1.70 79.07% 348.65
Previous Close 2.15
Open 2.00
High 5.20
Low 1.85
Vol 1,21,000
Open Interest (OI) 17,000
Change in OI -5,000
Bid Price 1.90
Offer Price 4.05
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
CE 400.00
0.95 0.35 58.33% 351.55
Previous Close 0.60
Open 0.40
High 1.25
Low 0.40
Vol 1,70,000
Open Interest (OI) 2,99,000
Change in OI -78,000
Bid Price 0.75
Offer Price 0.90
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 360.00
12.65 4.25 50.60% 339.85
Previous Close 8.40
Open 9.50
High 15.00
Low 9.10
Vol 43,000
Open Interest (OI) 24,000
Change in OI -11,000
Bid Price 9.20
Offer Price 17.40
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 350.00
6.10 1.80 41.86% 346.40
Previous Close 4.30
Open 3.35
High 9.35
Low 3.10
Vol 1,37,000
Open Interest (OI) 26,000
Change in OI -17,000
Bid Price 5.85
Offer Price 7.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
CE 390.00
1.05 0.25 31.25% 351.45
Previous Close 0.80
Open 0.50
High 1.60
Low 0.50
Vol 51,000
Open Interest (OI) 65,000
Change in OI -12,000
Bid Price 0.90
Offer Price 1.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 390.00
40.25 8.35 26.18% 312.25
Previous Close 31.90
Open 33.25
High 40.25
Low 33.20
Vol 7,000
Open Interest (OI) 11,000
Change in OI -1,000
Bid Price 22.60
Offer Price 56.40
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 370.00
19.00 3.90 25.83% 333.50
Previous Close 15.10
Open 14.80
High 22.70
Low 14.80
Vol 11,000
Open Interest (OI) 22,000
Change in OI -2,000
Bid Price 17.00
Offer Price 29.60
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
CE 380.00
1.80 0.35 24.14% 350.70
Previous Close 1.45
Open 1.00
High 2.90
Low 0.80
Vol 1,56,000
Open Interest (OI) 65,000
Change in OI -40,000
Bid Price 1.55
Offer Price 2.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 450.00
93.00 17.10 22.53% 259.50
Previous Close 75.90
Open 93.00
High 93.00
Low 93.00
Vol 1,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 93.00
Offer Price 118.20
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
CE 420.00
0.35 0.05 16.67% 352.15
Previous Close 0.30
Open 0.25
High 0.35
Low 0.25
Vol 2,000
Open Interest (OI) 23,000
Change in OI -2,000
Bid Price 0.30
Offer Price 0.85
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 460.00
109.50 9.95 9.99% 243.00
Previous Close 99.55
Open 109.50
High 109.50
Low 109.50
Vol 1,000
Open Interest (OI) 3,000
Change in OI -1,000
Bid Price 107.10
Offer Price 118.50
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
CE 360.00
6.60 0.45 7.32% 345.90
Previous Close 6.15
Open 5.95
High 8.85
Low 3.20
Vol 2,84,000
Open Interest (OI) 55,000
Change in OI 10,000
Bid Price 5.40
Offer Price 5.90
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 380.00
25.40 1.35 5.61% 327.10
Previous Close 24.05
Open 25.40
High 25.40
Low 25.40
Vol 1,000
Open Interest (OI) 22,000
Change in OI 0
Bid Price 22.40
Offer Price 37.45
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 330.00
1.00 0.00 0.00% 351.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.55
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
CE 450.00
0.80 0.00 0.00% 351.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
CE 460.00
2.00 0.00 0.00% 350.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 410.00
44.35 0.00 0.00% 308.15
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 47.70
Offer Price 66.35
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 310.00
1.00 0.00 0.00% 351.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
CE 370.00
2.80 0.00 0.00% 349.70
Previous Close 2.80
Open 2.30
High 5.15
Low 1.20
Vol 2,34,000
Open Interest (OI) 87,000
Change in OI 25,000
Bid Price 2.50
Offer Price 2.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 400.00
31.65 0.00 0.00% 320.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 41.75
Offer Price 51.75
Bid Quantity 7,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 500.00
116.10 0.00 0.00% 236.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 140.00
Offer Price 163.70
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
CE 440.00
0.45 0.00 0.00% 352.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.05
Offer Price 3.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 440.00
63.80 0.00 0.00% 288.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 74.60
Offer Price 98.15
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 420.00
43.85 0.00 0.00% 308.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 56.75
Offer Price 78.70
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
CE 480.00
1.00 0.00 0.00% 351.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.00
Offer Price 1.35
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
CE 410.00
0.40 -0.05 -11.11% 352.10
Previous Close 0.45
Open 0.45
High 0.45
Low 0.40
Vol 3,000
Open Interest (OI) 30,000
Change in OI -1,000
Bid Price 0.40
Offer Price 0.95
Bid Quantity 9,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
CE 430.00
0.30 -0.25 -45.45% 352.20
Previous Close 0.55
Open 0.10
High 0.30
Low 0.10
Vol 3,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.20
Offer Price 0.95
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
CE 300.00
60.00 -94.35 -61.13% 292.50
Previous Close 154.35
Open 41.00
High 60.00
Low 41.00
Vol 2,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 50.40
Offer Price 66.00
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
CE 350.00
12.00 -97.70 -89.06% 340.50
Previous Close 109.70
Open 7.60
High 12.00
Low 7.45
Vol 11,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 8.00
Offer Price 12.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-09-2019
OPTSTK
PE 300.00
0.05 -1.95 -97.50% 352.45
Previous Close 2.00
Open 0.05
High 0.05
Low 0.05
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
31-10-2019
OPTSTK
PE 360.00
20.00 14.90 292.16% 332.50
Previous Close 5.10
Open 19.50
High 20.00
Low 19.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 17.60
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
31-10-2019
OPTSTK
PE 340.00
8.00 5.45 213.73% 344.50
Previous Close 2.55
Open 14.00
High 14.00
Low 8.00
Vol 2,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 8.80
Offer Price 21.00
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
31-10-2019
OPTSTK
PE 330.00
10.60 3.85 57.04% 341.90
Previous Close 6.75
Open 10.60
High 10.60
Low 10.60
Vol 1,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 4.65
Offer Price 9.80
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
31-10-2019
OPTSTK
PE 500.00
147.00 13.00 9.70% 205.50
Previous Close 134.00
Open 145.55
High 151.40
Low 145.55
Vol 4,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 143.40
Offer Price 150.35
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
31-10-2019
OPTSTK
PE 350.00
15.00 0.95 6.76% 337.50
Previous Close 14.05
Open 16.50
High 16.50
Low 12.00
Vol 4,000
Open Interest (OI) 4,000
Change in OI 2,000
Bid Price 13.10
Offer Price 17.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
31-10-2019
OPTSTK
PE 370.00
17.25 0.00 0.00% 335.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 25.20
Offer Price 29.60
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
31-10-2019
OPTSTK
PE 430.00
65.40 0.00 0.00% 287.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 75.20
Offer Price 80.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
31-10-2019
OPTSTK
CE 380.00
11.25 0.00 0.00% 341.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 5.90
Offer Price 10.15
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
31-10-2019
OPTSTK
PE 380.00
28.10 0.00 0.00% 324.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 32.40
Offer Price 37.70
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
31-10-2019
OPTSTK
CE 360.00
17.50 -59.60 -77.30% 335.00
Previous Close 77.10
Open 13.60
High 17.50
Low 13.60
Vol 4,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 13.25
Offer Price 17.10
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
31-10-2019
OPTSTK
CE 350.00
19.00 -66.45 -77.76% 333.50
Previous Close 85.45
Open 19.00
High 19.00
Low 19.00
Vol 1,000
Open Interest (OI) 0
Change in OI 0
Bid Price 16.40
Offer Price 21.90
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
31-10-2019
OPTSTK
CE 370.00
10.00 -59.10 -85.53% 342.50
Previous Close 69.10
Open 10.00
High 10.00
Low 10.00
Vol 2,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 10.05
Offer Price 12.70
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
31-10-2019
OPTSTK
CE 410.00
4.00 -37.85 -90.44% 348.50
Previous Close 41.85
Open 4.00
High 4.00
Low 4.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.25
Offer Price 4.45
Bid Quantity 4,000
Offer Quantity 4,000

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