Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
479.50
Change Change %
-10.00 -2.04%

Updated:22 Oct, 2020, 11:14 AM IST

BSE
479.10
Change Change %
-10.60 -2.16%

Updated:22 Oct, 2020, 11:14 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE450.00
3.75 1.65 78.57% 475.75
Previous Close 2.10
Open 2.30
High 4.20
Low 2.20
Vol 73,600
Open Interest (OI) 1,03,500
Change in OI -13,800
Bid Price 3.95
Offer Price 4.05
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE440.00
2.50 1.05 72.41% 477.00
Previous Close 1.45
Open 1.15
High 2.50
Low 1.15
Vol 20,700
Open Interest (OI) 98,900
Change in OI -11,500
Bid Price 2.50
Offer Price 2.90
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE460.00
5.80 2.00 52.63% 473.70
Previous Close 3.80
Open 3.45
High 6.30
Low 2.85
Vol 2,41,500
Open Interest (OI) 1,49,500
Change in OI -11,500
Bid Price 6.05
Offer Price 6.20
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE480.00
13.60 4.30 46.24% 465.90
Previous Close 9.30
Open 10.00
High 14.60
Low 7.95
Vol 5,03,700
Open Interest (OI) 1,88,600
Change in OI 18,400
Bid Price 13.90
Offer Price 14.05
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE470.00
9.25 2.75 42.31% 470.25
Previous Close 6.50
Open 5.85
High 9.90
Low 4.50
Vol 2,36,900
Open Interest (OI) 1,31,100
Change in OI -2,300
Bid Price 9.30
Offer Price 9.50
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
0.35 0.10 40.00% 479.15
Previous Close 0.25
Open 0.20
High 0.35
Low 0.20
Vol 6,900
Open Interest (OI) 1,40,300
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE420.00
0.55 0.05 10.00% 478.95
Previous Close 0.50
Open 0.55
High 0.55
Low 0.55
Vol 2,300
Open Interest (OI) 55,200
Change in OI 0
Bid Price 0.55
Offer Price 0.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE560.00
0.75 0.05 7.14% 478.75
Previous Close 0.70
Open 0.55
High 0.75
Low 0.50
Vol 9,200
Open Interest (OI) 1,84,000
Change in OI -6,900
Bid Price 0.60
Offer Price 0.70
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE410.00
0.25 0.00 0.00% 479.25
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 0.15
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE520.00
42.95 0.00 0.00% 436.55
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 35.45
Offer Price 49.25
Bid Quantity 2,300
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE590.00
0.95 0.00 0.00% 478.55
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 0.15
Offer Price 0.45
Bid Quantity 11,500
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE580.00
0.45 0.00 0.00% 479.05
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 0.35
Offer Price 0.55
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE430.00
0.60 0.00 0.00% 478.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,900
Change in OI 0
Bid Price 0.65
Offer Price 1.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE570.00
0.50 0.00 0.00% 479.00
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 0.40
Offer Price 0.70
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE420.00
55.00 0.00 0.00% 424.50
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 54.90
Offer Price 67.55
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE530.00
40.00 0.00 0.00% 439.50
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 43.55
Offer Price 55.10
Bid Quantity 23,000
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE600.00
0.40 0.00 0.00% 479.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,900
Change in OI 0
Bid Price 0.20
Offer Price 1.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE510.00
38.00 0.00 0.00% 441.50
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 33.15
Offer Price 41.95
Bid Quantity 4,600
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE500.00
26.10 -1.65 -5.95% 453.40
Previous Close 27.75
Open 22.00
High 26.10
Low 22.00
Vol 36,800
Open Interest (OI) 1,77,100
Change in OI 9,200
Bid Price 26.30
Offer Price 27.45
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
18.00 -2.00 -10.00% 461.50
Previous Close 20.00
Open 13.50
High 18.00
Low 13.15
Vol 57,500
Open Interest (OI) 98,900
Change in OI 13,800
Bid Price 18.50
Offer Price 21.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE450.00
37.35 -10.65 -22.19% 442.15
Previous Close 48.00
Open 41.15
High 41.15
Low 37.35
Vol 6,900
Open Interest (OI) 11,500
Change in OI 0
Bid Price 31.85
Offer Price 36.15
Bid Quantity 6,900
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE460.00
28.00 -8.35 -22.97% 451.50
Previous Close 36.35
Open 33.90
High 33.90
Low 24.00
Vol 16,100
Open Interest (OI) 52,900
Change in OI 2,300
Bid Price 24.55
Offer Price 26.35
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
2.20 -0.70 -24.14% 477.30
Previous Close 2.90
Open 3.40
High 3.40
Low 1.40
Vol 92,000
Open Interest (OI) 2,02,400
Change in OI 11,500
Bid Price 2.00
Offer Price 2.10
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE520.00
3.25 -1.20 -26.97% 476.25
Previous Close 4.45
Open 4.30
High 4.75
Low 2.30
Vol 2,59,900
Open Interest (OI) 4,00,200
Change in OI -34,500
Bid Price 2.85
Offer Price 2.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE490.00
9.45 -3.80 -28.68% 470.05
Previous Close 13.25
Open 13.85
High 15.40
Low 8.10
Vol 3,70,300
Open Interest (OI) 2,59,900
Change in OI -9,200
Bid Price 8.75
Offer Price 8.95
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
4.50 -1.90 -29.69% 475.00
Previous Close 6.40
Open 6.00
High 7.40
Low 3.75
Vol 1,93,200
Open Interest (OI) 2,96,700
Change in OI -2,300
Bid Price 4.20
Offer Price 4.30
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
13.00 -6.10 -31.94% 466.50
Previous Close 19.10
Open 18.85
High 20.95
Low 12.05
Vol 1,19,600
Open Interest (OI) 1,49,500
Change in OI 13,800
Bid Price 12.75
Offer Price 12.95
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
18.00 -8.95 -33.21% 461.50
Previous Close 26.95
Open 23.50
High 25.20
Low 18.00
Vol 6,900
Open Interest (OI) 52,900
Change in OI 4,600
Bid Price 17.90
Offer Price 19.05
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE540.00
1.30 -0.70 -35.00% 478.20
Previous Close 2.00
Open 1.45
High 1.45
Low 1.05
Vol 52,900
Open Interest (OI) 1,44,900
Change in OI 4,600
Bid Price 1.25
Offer Price 1.40
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE500.00
6.35 -3.45 -35.20% 473.15
Previous Close 9.80
Open 8.80
High 10.80
Low 5.60
Vol 5,72,700
Open Interest (OI) 9,43,000
Change in OI 41,400
Bid Price 6.05
Offer Price 6.20
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE550.00
0.70 -0.55 -44.00% 478.80
Previous Close 1.25
Open 0.80
High 0.85
Low 0.65
Vol 82,800
Open Interest (OI) 2,80,600
Change in OI -23,000
Bid Price 0.65
Offer Price 0.90
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE440.00
11.95 1.25 11.68% 467.55
Previous Close 10.70
Open 11.95
High 11.95
Low 11.95
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 12.40
Offer Price 12.50
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE540.00
18.00 0.00 0.00% 461.50
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 9.00
Offer Price 17.95
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
14.90 0.00 0.00% 464.60
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 12.35
Offer Price 14.50
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
8.80 0.00 0.00% 470.70
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 8.30
Offer Price 15.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE510.00
22.00 0.00 0.00% 457.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 16.55
Offer Price 26.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE490.00
26.00 0.00 0.00% 453.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 22.40
Offer Price 28.05
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
31.00 0.00 0.00% 448.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,400
Change in OI 0
Bid Price 31.20
Offer Price 47.40
Bid Quantity 2,300
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE500.00
33.10 -0.90 -2.65% 446.40
Previous Close 34.00
Open 33.10
High 33.10
Low 33.10
Vol 2,300
Open Interest (OI) 9,200
Change in OI 0
Bid Price 33.40
Offer Price 49.95
Bid Quantity 9,200
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE500.00
22.30 -3.55 -13.73% 457.20
Previous Close 25.85
Open 25.25
High 26.65
Low 20.60
Vol 62,100
Open Interest (OI) 87,400
Change in OI 18,400
Bid Price 21.45
Offer Price 22.60
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE480.00
25.00 -5.00 -16.67% 454.50
Previous Close 30.00
Open 25.00
High 25.00
Low 25.00
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 27.05
Offer Price 30.70
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
26.30 -5.70 -17.81% 453.20
Previous Close 32.00
Open 26.30
High 26.30
Low 26.30
Vol 2,300
Open Interest (OI) 6,900
Change in OI 0
Bid Price 27.20
Offer Price 33.70
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
14.75 -24.15 -62.08% 464.75
Previous Close 38.90
Open 14.90
High 14.90
Low 14.75
Vol 6,900
Open Interest (OI) 4,600
Change in OI 0
Bid Price 15.75
Offer Price 18.70
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE420.00
8.00 -19.35 -70.75% 471.50
Previous Close 27.35
Open 7.15
High 8.00
Low 7.15
Vol 4,600
Open Interest (OI) 2,300
Change in OI 0
Bid Price 7.20
Offer Price 14.70
Bid Quantity 2,300
Offer Quantity 52,900

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