Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
605.65
Change Change %
-1.80 -0.30%

Updated:02 Aug, 2021, 15:59 PM IST

BSE
605.85
Change Change %
-1.75 -0.29%

Updated:02 Aug, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE615.00
22.25 1.25 5.95% 583.40
Previous Close 21.00
Open 29.15
High 29.15
Low 22.25
Vol 4,600
Open Interest (OI) 13,800
Change in OI 0
Bid Price 14.75
Offer Price 22.25
Bid Quantity 34,500
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE660.00
75.00 0.00 0.00% 530.65
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 47.25
Offer Price 63.50
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE670.00
71.00 0.00 0.00% 534.65
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 56.15
Offer Price 71.75
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE435.00
1.80 0.00 0.00% 603.85
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 0.15
Offer Price 1.00
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE730.00
3.50 0.00 0.00% 602.15
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 1.75
Offer Price 0.00
Bid Quantity 1,150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE630.00
37.00 0.00 0.00% 568.65
Previous Close 37.00
Open 37.35
High 42.50
Low 37.00
Vol 10,350
Open Interest (OI) 83,950
Change in OI 4,600
Bid Price 35.75
Offer Price 38.35
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE575.00
20.00 0.00 0.00% 585.65
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 0.50
Offer Price 0.00
Bid Quantity 4,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE680.00
84.15 0.00 0.00% 521.50
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 63.40
Offer Price 83.40
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE725.00
4.50 0.00 0.00% 601.15
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 2.30
Offer Price 5.40
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE740.00
2.50 0.00 0.00% 603.15
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 1.50
Offer Price 5.75
Bid Quantity 1,150
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE675.00
8.00 0.00 0.00% 597.65
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 1.35
Offer Price 15.85
Bid Quantity 1,150
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE735.00
3.60 0.00 0.00% 602.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,950
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 1,150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE530.00
7.40 0.00 0.00% 598.25
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 0.15
Offer Price 0.00
Bid Quantity 1,150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE550.00
60.05 0.00 0.00% 545.60
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 61.95
Offer Price 70.05
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE700.00
95.25 -0.40 -0.42% 510.40
Previous Close 95.65
Open 95.25
High 95.25
Low 95.25
Vol 1,150
Open Interest (OI) 37,950
Change in OI 0
Bid Price 94.80
Offer Price 96.90
Bid Quantity 1,150
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE640.00
42.25 -1.50 -3.43% 563.40
Previous Close 43.75
Open 40.00
High 48.50
Low 40.00
Vol 8,050
Open Interest (OI) 60,950
Change in OI 1,150
Bid Price 43.35
Offer Price 46.30
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE600.00
29.00 -1.05 -3.49% 576.65
Previous Close 30.05
Open 31.95
High 32.00
Low 26.25
Vol 4,39,300
Open Interest (OI) 3,78,350
Change in OI -8,050
Bid Price 29.00
Offer Price 29.80
Bid Quantity 6,900
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE605.00
25.95 -0.95 -3.53% 579.70
Previous Close 26.90
Open 30.50
High 30.50
Low 23.95
Vol 39,100
Open Interest (OI) 16,100
Change in OI 6,900
Bid Price 24.55
Offer Price 26.95
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE600.00
19.55 -0.90 -4.40% 586.10
Previous Close 20.45
Open 18.95
High 23.60
Low 18.00
Vol 1,51,800
Open Interest (OI) 2,84,050
Change in OI 10,350
Bid Price 19.35
Offer Price 22.20
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE590.00
34.50 -1.80 -4.96% 571.15
Previous Close 36.30
Open 38.50
High 38.50
Low 31.55
Vol 46,000
Open Interest (OI) 92,000
Change in OI -6,900
Bid Price 25.55
Offer Price 36.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE610.00
23.80 -1.55 -6.11% 581.85
Previous Close 25.35
Open 29.55
High 29.55
Low 22.00
Vol 3,84,100
Open Interest (OI) 2,21,950
Change in OI 37,950
Bid Price 23.00
Offer Price 25.45
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE650.00
55.10 -3.85 -6.53% 550.55
Previous Close 58.95
Open 55.10
High 55.10
Low 55.10
Vol 1,150
Open Interest (OI) 69,000
Change in OI 0
Bid Price 41.00
Offer Price 60.10
Bid Quantity 1,150
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE620.00
19.60 -1.75 -8.20% 586.05
Previous Close 21.35
Open 23.30
High 23.30
Low 18.60
Vol 3,89,850
Open Interest (OI) 3,02,450
Change in OI 62,100
Bid Price 19.05
Offer Price 20.20
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE630.00
16.25 -1.55 -8.71% 589.40
Previous Close 17.80
Open 18.45
High 18.45
Low 15.30
Vol 1,82,850
Open Interest (OI) 2,19,650
Change in OI 18,400
Bid Price 15.30
Offer Price 16.35
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE580.00
37.05 -4.00 -9.74% 568.60
Previous Close 41.05
Open 42.15
High 42.15
Low 36.75
Vol 6,900
Open Interest (OI) 26,450
Change in OI 1,150
Bid Price 33.90
Offer Price 47.65
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE620.00
28.75 -3.20 -10.02% 576.90
Previous Close 31.95
Open 29.90
High 33.80
Low 28.75
Vol 5,750
Open Interest (OI) 62,100
Change in OI -2,300
Bid Price 28.90
Offer Price 32.60
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE650.00
11.25 -1.35 -10.71% 594.40
Previous Close 12.60
Open 13.80
High 13.80
Low 10.70
Vol 2,82,900
Open Interest (OI) 3,50,750
Change in OI 31,050
Bid Price 10.70
Offer Price 11.90
Bid Quantity 3,450
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE590.00
15.50 -1.95 -11.17% 590.15
Previous Close 17.45
Open 15.00
High 18.15
Low 14.00
Vol 1,10,400
Open Interest (OI) 1,31,100
Change in OI 13,800
Bid Price 15.55
Offer Price 47.35
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE640.00
13.05 -1.85 -12.42% 592.60
Previous Close 14.90
Open 15.05
High 15.10
Low 12.85
Vol 1,42,600
Open Interest (OI) 1,58,700
Change in OI 21,850
Bid Price 12.85
Offer Price 14.45
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE610.00
24.00 -4.00 -14.29% 581.65
Previous Close 28.00
Open 24.20
High 28.95
Low 23.00
Vol 57,500
Open Interest (OI) 26,450
Change in OI 9,200
Bid Price 24.25
Offer Price 39.30
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE580.00
11.50 -2.25 -16.36% 594.15
Previous Close 13.75
Open 11.85
High 14.35
Low 10.35
Vol 88,550
Open Interest (OI) 1,36,850
Change in OI 0
Bid Price 10.65
Offer Price 13.45
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE710.00
3.75 -0.75 -16.67% 601.90
Previous Close 4.50
Open 4.40
High 4.40
Low 3.75
Vol 3,450
Open Interest (OI) 4,600
Change in OI 1,150
Bid Price 3.30
Offer Price 15.95
Bid Quantity 1,150
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE660.00
8.85 -1.80 -16.90% 596.80
Previous Close 10.65
Open 10.75
High 10.75
Low 8.85
Vol 35,650
Open Interest (OI) 60,950
Change in OI 1,150
Bid Price 7.70
Offer Price 9.80
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE570.00
8.80 -1.80 -16.98% 596.85
Previous Close 10.60
Open 9.10
High 10.50
Low 7.75
Vol 1,05,800
Open Interest (OI) 80,500
Change in OI 14,950
Bid Price 4.30
Offer Price 11.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE550.00
5.10 -1.20 -19.05% 600.55
Previous Close 6.30
Open 7.65
High 7.65
Low 4.55
Vol 1,70,200
Open Interest (OI) 1,87,450
Change in OI 32,200
Bid Price 4.75
Offer Price 5.80
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE670.00
7.55 -1.80 -19.25% 598.10
Previous Close 9.35
Open 9.15
High 9.15
Low 7.55
Vol 1,01,200
Open Interest (OI) 87,400
Change in OI 35,650
Bid Price 1.10
Offer Price 8.05
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE560.00
6.65 -1.70 -20.36% 599.00
Previous Close 8.35
Open 7.30
High 7.95
Low 5.60
Vol 1,77,100
Open Interest (OI) 1,03,500
Change in OI 50,600
Bid Price 5.00
Offer Price 7.40
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE700.00
4.75 -1.25 -20.83% 600.90
Previous Close 6.00
Open 6.75
High 6.75
Low 4.75
Vol 1,96,650
Open Interest (OI) 3,58,800
Change in OI 20,700
Bid Price 4.75
Offer Price 4.80
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE680.00
5.90 -2.00 -25.32% 599.75
Previous Close 7.90
Open 7.90
High 8.00
Low 5.90
Vol 1,27,650
Open Interest (OI) 1,47,200
Change in OI 66,700
Bid Price 3.50
Offer Price 6.45
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE500.00
1.40 -0.55 -28.21% 604.25
Previous Close 1.95
Open 2.50
High 2.50
Low 1.30
Vol 21,850
Open Interest (OI) 46,000
Change in OI 10,350
Bid Price 1.30
Offer Price 1.50
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE720.00
3.10 -1.30 -29.55% 602.55
Previous Close 4.40
Open 3.70
High 3.70
Low 3.10
Vol 14,950
Open Interest (OI) 31,050
Change in OI 0
Bid Price 2.90
Offer Price 11.90
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE750.00
2.00 -0.85 -29.82% 603.65
Previous Close 2.85
Open 3.00
High 3.25
Low 2.00
Vol 1,01,200
Open Interest (OI) 56,350
Change in OI 25,300
Bid Price 1.00
Offer Price 2.80
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE540.00
3.55 -1.55 -30.39% 602.10
Previous Close 5.10
Open 4.30
High 4.30
Low 3.55
Vol 27,600
Open Interest (OI) 54,050
Change in OI 12,650
Bid Price 3.10
Offer Price 8.80
Bid Quantity 11,500
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE635.00
14.50 -11.10 -43.36% 591.15
Previous Close 25.60
Open 22.35
High 22.35
Low 14.50
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 10.65
Offer Price 17.80
Bid Quantity 34,500
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
PE615.00
26.40 -21.35 -44.71% 579.25
Previous Close 47.75
Open 30.85
High 30.90
Low 26.40
Vol 3,450
Open Interest (OI) 1,150
Change in OI 0
Bid Price 5.50
Offer Price 31.10
Bid Quantity 1,150
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE625.00
17.95 -40.05 -69.05% 587.70
Previous Close 58.00
Open 17.50
High 18.00
Low 17.50
Vol 4,600
Open Interest (OI) 2,300
Change in OI 0
Bid Price 17.00
Offer Price 18.50
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-08-2021
OPTSTK
CE690.00
2.05 -4.95 -70.71% 603.60
Previous Close 7.00
Open 6.45
High 6.45
Low 2.05
Vol 6,900
Open Interest (OI) 17,250
Change in OI -1,150
Bid Price 2.05
Offer Price 7.90
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-09-2021
OPTSTK
CE650.00
30.05 0.00 0.00% 575.60
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

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