Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
571.60
Change Change %
-7.30 -1.26%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
572.05
Change Change %
-6.90 -1.19%

Updated:22 Apr, 2021, 09:05 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE520.00
6.75 0.75 12.50% 564.85
Previous Close 6.00
Open 2.70
High 6.75
Low 2.70
Vol 3,86,400
Open Interest (OI) 2,59,900
Change in OI 0
Bid Price 6.40
Offer Price 6.80
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE500.00
3.50 0.30 9.38% 568.10
Previous Close 3.20
Open 3.05
High 3.55
Low 1.80
Vol 4,97,950
Open Interest (OI) 4,79,550
Change in OI 0
Bid Price 3.45
Offer Price 3.70
Bid Quantity 1,150
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE530.00
9.00 0.70 8.43% 562.60
Previous Close 8.30
Open 7.20
High 9.25
Low 5.75
Vol 1,67,900
Open Interest (OI) 1,56,400
Change in OI 0
Bid Price 8.50
Offer Price 9.05
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE550.00
15.35 0.95 6.60% 556.25
Previous Close 14.40
Open 12.05
High 16.05
Low 10.50
Vol 4,69,200
Open Interest (OI) 2,46,100
Change in OI 0
Bid Price 14.95
Offer Price 15.60
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE570.00
24.90 1.35 5.73% 546.70
Previous Close 23.55
Open 18.40
High 26.35
Low 17.90
Vol 5,83,050
Open Interest (OI) 1,44,900
Change in OI 0
Bid Price 24.40
Offer Price 25.30
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE480.00
1.90 0.10 5.56% 569.70
Previous Close 1.80
Open 2.00
High 2.00
Low 0.85
Vol 95,450
Open Interest (OI) 3,13,950
Change in OI 0
Bid Price 1.75
Offer Price 2.00
Bid Quantity 2,300
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE560.00
19.75 1.00 5.33% 551.85
Previous Close 18.75
Open 18.25
High 20.95
Low 13.80
Vol 4,41,600
Open Interest (OI) 2,62,200
Change in OI 0
Bid Price 19.40
Offer Price 20.85
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE580.00
30.70 1.15 3.89% 540.90
Previous Close 29.55
Open 23.00
High 32.65
Low 23.00
Vol 4,86,450
Open Interest (OI) 1,03,500
Change in OI 0
Bid Price 30.00
Offer Price 31.65
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE600.00
43.85 1.60 3.79% 527.75
Previous Close 42.25
Open 35.00
High 46.65
Low 35.00
Vol 26,450
Open Interest (OI) 14,950
Change in OI 0
Bid Price 42.50
Offer Price 46.90
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE565.00
22.20 0.75 3.50% 549.40
Previous Close 21.45
Open 19.20
High 23.00
Low 16.80
Vol 44,850
Open Interest (OI) 32,200
Change in OI 0
Bid Price 20.00
Offer Price 27.85
Bid Quantity 1,150
Offer Quantity 21,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE540.00
11.50 0.35 3.14% 560.10
Previous Close 11.15
Open 11.20
High 12.60
Low 7.75
Vol 4,11,700
Open Interest (OI) 2,03,550
Change in OI 0
Bid Price 11.50
Offer Price 11.95
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE575.00
27.40 0.70 2.62% 544.20
Previous Close 26.70
Open 24.70
High 31.30
Low 19.85
Vol 56,350
Open Interest (OI) 8,050
Change in OI 0
Bid Price 23.85
Offer Price 30.95
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE590.00
36.60 0.45 1.24% 535.00
Previous Close 36.15
Open 32.00
High 38.15
Low 29.75
Vol 56,350
Open Interest (OI) 13,800
Change in OI 0
Bid Price 32.80
Offer Price 40.40
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE615.00
11.80 0.10 0.85% 559.80
Previous Close 11.70
Open 10.50
High 14.30
Low 10.50
Vol 58,650
Open Interest (OI) 52,900
Change in OI 0
Bid Price 10.95
Offer Price 11.50
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE450.00
127.15 0.00 0.00% 444.45
Previous Close 127.15
Open 127.15
High 127.15
Low 127.15
Vol 2,300
Open Interest (OI) 28,750
Change in OI 0
Bid Price 119.15
Offer Price 123.75
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE450.00
0.30 0.00 0.00% 571.30
Previous Close 0.30
Open 0.70
High 1.00
Low 0.30
Vol 24,150
Open Interest (OI) 89,700
Change in OI 0
Bid Price 0.20
Offer Price 0.80
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE535.00
50.00 0.00 0.00% 521.60
Previous Close 50.00
Open 50.95
High 50.95
Low 48.50
Vol 6,900
Open Interest (OI) 29,900
Change in OI 0
Bid Price 30.65
Offer Price 53.10
Bid Quantity 21,850
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE535.00
11.90 0.00 0.00% 559.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,050
Change in OI 0
Bid Price 2.70
Offer Price 14.85
Bid Quantity 21,850
Offer Quantity 21,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE410.00
1.00 0.00 0.00% 570.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 0.05
Offer Price 1.90
Bid Quantity 4,600
Offer Quantity 21,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE545.00
42.00 0.00 0.00% 529.60
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 16.65
Offer Price 59.95
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE485.00
70.70 0.00 0.00% 500.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,750
Change in OI 0
Bid Price 77.95
Offer Price 101.95
Bid Quantity 3,450
Offer Quantity 21,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE485.00
1.55 0.00 0.00% 570.05
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 0.30
Offer Price 0.00
Bid Quantity 1,150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE430.00
68.35 0.00 0.00% 503.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,750
Change in OI 0
Bid Price 139.05
Offer Price 156.55
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE430.00
0.50 0.00 0.00% 571.10
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 3,450
Open Interest (OI) 27,600
Change in OI 0
Bid Price 0.25
Offer Price 3.15
Bid Quantity 1,150
Offer Quantity 21,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE490.00
85.00 0.00 0.00% 486.60
Previous Close 85.00
Open 92.35
High 92.35
Low 85.00
Vol 3,450
Open Interest (OI) 1,54,100
Change in OI 0
Bid Price 81.35
Offer Price 86.70
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE490.00
2.35 0.00 0.00% 569.25
Previous Close 2.35
Open 2.50
High 2.50
Low 1.25
Vol 44,850
Open Interest (OI) 97,750
Change in OI 0
Bid Price 2.15
Offer Price 4.05
Bid Quantity 1,150
Offer Quantity 21,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE525.00
39.25 0.00 0.00% 532.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,450
Change in OI 0
Bid Price 37.95
Offer Price 65.20
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE440.00
0.30 0.00 0.00% 571.30
Previous Close 0.30
Open 0.40
High 0.40
Low 0.30
Vol 2,300
Open Interest (OI) 39,100
Change in OI 0
Bid Price 0.10
Offer Price 2.95
Bid Quantity 3,450
Offer Quantity 21,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE505.00
24.70 0.00 0.00% 546.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 1.80
Offer Price 0.00
Bid Quantity 1,150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE465.00
98.00 0.00 0.00% 473.60
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 96.80
Offer Price 119.75
Bid Quantity 3,450
Offer Quantity 21,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE465.00
0.40 0.00 0.00% 571.20
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 0.15
Offer Price 0.00
Bid Quantity 3,450
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE515.00
31.95 0.00 0.00% 539.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,750
Change in OI 0
Bid Price 3.85
Offer Price 0.00
Bid Quantity 21,850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE460.00
90.95 0.00 0.00% 480.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,01,200
Change in OI 0
Bid Price 109.35
Offer Price 115.25
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE460.00
0.50 0.00 0.00% 571.10
Previous Close 0.50
Open 0.70
High 0.75
Low 0.40
Vol 27,600
Open Interest (OI) 67,850
Change in OI 0
Bid Price 0.35
Offer Price 1.45
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE520.00
56.00 0.00 0.00% 515.60
Previous Close 56.00
Open 66.00
High 66.85
Low 56.00
Vol 16,100
Open Interest (OI) 2,43,800
Change in OI 0
Bid Price 56.30
Offer Price 58.50
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE470.00
114.00 0.00 0.00% 457.60
Previous Close 114.00
Open 110.95
High 114.00
Low 110.95
Vol 2,300
Open Interest (OI) 78,200
Change in OI 0
Bid Price 99.75
Offer Price 103.50
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE470.00
1.25 0.00 0.00% 570.35
Previous Close 1.25
Open 0.80
High 1.50
Low 0.70
Vol 40,250
Open Interest (OI) 2,00,100
Change in OI 0
Bid Price 0.95
Offer Price 1.35
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE400.00
110.00 0.00 0.00% 461.60
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 168.80
Offer Price 192.50
Bid Quantity 1,150
Offer Quantity 21,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE400.00
0.25 0.00 0.00% 571.35
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,150
Open Interest (OI) 12,650
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE360.00
5.00 0.00 0.00% 566.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 1,150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE420.00
41.60 0.00 0.00% 530.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 149.05
Offer Price 157.55
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE420.00
0.10 0.00 0.00% 571.50
Previous Close 0.10
Open 0.50
High 0.50
Low 0.10
Vol 3,450
Open Interest (OI) 41,400
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE530.00
50.90 0.00 0.00% 520.70
Previous Close 50.90
Open 63.00
High 63.00
Low 50.90
Vol 11,500
Open Interest (OI) 1,23,050
Change in OI 0
Bid Price 48.40
Offer Price 50.85
Bid Quantity 3,450
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE455.00
21.10 0.00 0.00% 550.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,600
Change in OI 0
Bid Price 114.10
Offer Price 127.45
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE455.00
3.70 0.00 0.00% 567.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,750
Change in OI 0
Bid Price 0.15
Offer Price 1.25
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE480.00
101.00 0.00 0.00% 470.60
Previous Close 101.00
Open 101.20
High 101.20
Low 101.00
Vol 2,300
Open Interest (OI) 82,800
Change in OI 0
Bid Price 89.85
Offer Price 95.75
Bid Quantity 1,150
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE555.00
35.60 0.00 0.00% 536.00
Previous Close 35.60
Open 36.70
High 38.95
Low 35.60
Vol 6,900
Open Interest (OI) 37,950
Change in OI 0
Bid Price 6.40
Offer Price 44.35
Bid Quantity 21,850
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE510.00
69.00 0.00 0.00% 502.60
Previous Close 69.00
Open 68.35
High 75.85
Low 68.35
Vol 9,200
Open Interest (OI) 1,29,950
Change in OI 0
Bid Price 61.70
Offer Price 67.85
Bid Quantity 3,450
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE510.00
4.80 0.00 0.00% 566.80
Previous Close 4.80
Open 3.35
High 4.80
Low 2.75
Vol 32,200
Open Interest (OI) 1,27,650
Change in OI 0
Bid Price 4.75
Offer Price 5.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
PE350.00
1.00 0.00 0.00% 570.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,750
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE560.00
30.90 -0.50 -1.59% 540.70
Previous Close 31.40
Open 37.45
High 41.30
Low 28.35
Vol 4,05,950
Open Interest (OI) 2,65,650
Change in OI 0
Bid Price 27.55
Offer Price 30.85
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE500.00
75.55 -1.25 -1.63% 496.05
Previous Close 76.80
Open 82.90
High 87.10
Low 75.45
Vol 39,100
Open Interest (OI) 4,02,500
Change in OI 0
Bid Price 73.05
Offer Price 75.35
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE610.00
12.55 -0.30 -2.33% 559.05
Previous Close 12.85
Open 18.35
High 19.00
Low 11.90
Vol 7,85,450
Open Interest (OI) 2,17,350
Change in OI 0
Bid Price 12.00
Offer Price 12.65
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE650.00
5.75 -0.15 -2.54% 565.85
Previous Close 5.90
Open 8.90
High 9.30
Low 5.20
Vol 7,07,250
Open Interest (OI) 2,11,600
Change in OI 0
Bid Price 5.55
Offer Price 5.75
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE565.00
28.25 -0.95 -3.25% 543.35
Previous Close 29.20
Open 35.55
High 38.40
Low 26.55
Vol 59,800
Open Interest (OI) 32,200
Change in OI 0
Bid Price 26.45
Offer Price 38.40
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE580.00
21.90 -0.75 -3.31% 549.70
Previous Close 22.65
Open 31.00
High 31.00
Low 20.20
Vol 31,92,400
Open Interest (OI) 8,29,150
Change in OI 0
Bid Price 21.60
Offer Price 22.45
Bid Quantity 8,050
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE585.00
19.80 -0.70 -3.41% 551.80
Previous Close 20.50
Open 28.10
High 28.50
Low 18.60
Vol 6,37,100
Open Interest (OI) 1,35,700
Change in OI 0
Bid Price 18.40
Offer Price 19.80
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE550.00
35.65 -1.35 -3.65% 535.95
Previous Close 37.00
Open 45.30
High 48.20
Low 34.00
Vol 3,10,500
Open Interest (OI) 3,30,050
Change in OI 0
Bid Price 35.20
Offer Price 37.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE540.00
42.00 -1.80 -4.11% 529.60
Previous Close 43.80
Open 51.00
High 54.00
Low 40.65
Vol 1,10,400
Open Interest (OI) 2,35,750
Change in OI 0
Bid Price 41.45
Offer Price 43.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE575.00
23.40 -1.15 -4.68% 548.20
Previous Close 24.55
Open 34.40
High 34.40
Low 22.50
Vol 4,57,700
Open Interest (OI) 1,26,500
Change in OI 0
Bid Price 23.15
Offer Price 24.55
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE620.00
9.90 -0.50 -4.81% 561.70
Previous Close 10.40
Open 16.15
High 16.15
Low 9.50
Vol 12,31,650
Open Interest (OI) 5,40,500
Change in OI 0
Bid Price 9.75
Offer Price 10.35
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE570.00
25.40 -1.35 -5.05% 546.20
Previous Close 26.75
Open 32.60
High 35.95
Low 23.90
Vol 7,42,900
Open Interest (OI) 2,80,600
Change in OI 0
Bid Price 25.60
Offer Price 25.95
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE600.00
14.75 -0.85 -5.45% 556.85
Previous Close 15.60
Open 22.00
High 22.85
Low 14.00
Vol 55,67,150
Open Interest (OI) 17,08,900
Change in OI 0
Bid Price 14.75
Offer Price 15.00
Bid Quantity 1,150
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE640.00
6.70 -0.45 -6.29% 564.90
Previous Close 7.15
Open 12.40
High 12.40
Low 6.50
Vol 8,85,500
Open Interest (OI) 4,94,500
Change in OI 0
Bid Price 6.70
Offer Price 6.85
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE590.00
17.55 -1.35 -7.14% 554.05
Previous Close 18.90
Open 26.20
High 26.40
Low 17.00
Vol 19,25,100
Open Interest (OI) 3,80,650
Change in OI 0
Bid Price 17.55
Offer Price 18.15
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE660.00
4.60 -0.40 -8.00% 567.00
Previous Close 5.00
Open 10.00
High 10.00
Low 4.30
Vol 4,16,300
Open Interest (OI) 1,13,850
Change in OI 0
Bid Price 4.60
Offer Price 4.65
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE630.00
7.90 -0.75 -8.67% 563.70
Previous Close 8.65
Open 12.80
High 13.10
Low 7.90
Vol 4,85,300
Open Interest (OI) 1,87,450
Change in OI 0
Bid Price 7.90
Offer Price 8.20
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE595.00
13.70 -3.25 -19.17% 557.90
Previous Close 16.95
Open 19.30
High 24.00
Low 13.70
Vol 3,92,150
Open Interest (OI) 1,23,050
Change in OI 0
Bid Price 13.55
Offer Price 16.60
Bid Quantity 21,850
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-04-2021
OPTSTK
CE605.00
9.45 -4.40 -31.77% 562.15
Previous Close 13.85
Open 21.95
High 21.95
Low 9.45
Vol 3,61,100
Open Interest (OI) 94,300
Change in OI 0
Bid Price 11.15
Offer Price 14.95
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE500.00
89.00 0.60 0.68% 482.60
Previous Close 88.40
Open 92.90
High 94.10
Low 87.80
Vol 13,800
Open Interest (OI) 69,000
Change in OI 0
Bid Price 70.15
Offer Price 88.65
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE400.00
94.75 0.00 0.00% 476.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 163.00
Offer Price 0.00
Bid Quantity 21,850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE500.00
12.00 0.00 0.00% 559.60
Previous Close 12.00
Open 11.95
High 13.00
Low 11.00
Vol 10,350
Open Interest (OI) 14,950
Change in OI 0
Bid Price 11.00
Offer Price 15.00
Bid Quantity 6,900
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE520.00
12.00 0.00 0.00% 559.60
Previous Close 12.00
Open 12.00
High 12.00
Low 12.00
Vol 1,150
Open Interest (OI) 1,150
Change in OI 0
Bid Price 12.00
Offer Price 34.00
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE440.00
14.00 0.00 0.00% 557.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 4,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE560.00
48.75 0.00 0.00% 522.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,450
Change in OI 0
Bid Price 20.00
Offer Price 61.95
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE530.00
20.00 0.00 0.00% 551.60
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 1,150
Open Interest (OI) 1,150
Change in OI 0
Bid Price 14.20
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE480.00
50.00 0.00 0.00% 521.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,450
Change in OI 0
Bid Price 84.95
Offer Price 0.00
Bid Quantity 3,450
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE550.00
30.00 0.00 0.00% 541.60
Previous Close 30.00
Open 30.00
High 30.00
Low 30.00
Vol 1,150
Open Interest (OI) 2,300
Change in OI 0
Bid Price 21.50
Offer Price 45.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE600.00
55.00 0.00 0.00% 516.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 32.90
Offer Price 70.85
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE550.00
56.00 -0.50 -0.88% 515.60
Previous Close 56.50
Open 60.20
High 64.00
Low 52.35
Vol 41,400
Open Interest (OI) 2,81,750
Change in OI 0
Bid Price 52.40
Offer Price 63.40
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE600.00
34.00 -0.60 -1.73% 537.60
Previous Close 34.60
Open 40.60
High 41.20
Low 32.70
Vol 3,77,200
Open Interest (OI) 2,77,150
Change in OI 0
Bid Price 34.00
Offer Price 35.00
Bid Quantity 1,150
Offer Quantity 1,150

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