Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
485.45
Change Change %
2.95 0.61%

Updated:21 Oct, 2020, 10:44 AM IST

BSE
485.05
Change Change %
2.60 0.54%

Updated:21 Oct, 2020, 10:48 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE470.00
26.70 3.90 17.11% 458.75
Previous Close 22.80
Open 26.70
High 26.70
Low 26.70
Vol 4,600
Open Interest (OI) 55,200
Change in OI 0
Bid Price 23.35
Offer Price 24.70
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE460.00
34.45 4.15 13.70% 451.00
Previous Close 30.30
Open 31.20
High 34.45
Low 31.20
Vol 6,900
Open Interest (OI) 59,800
Change in OI -4,600
Bid Price 26.70
Offer Price 32.15
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
17.60 0.15 0.86% 467.85
Previous Close 17.45
Open 18.95
High 21.00
Low 17.10
Vol 1,35,700
Open Interest (OI) 1,67,900
Change in OI -16,100
Bid Price 17.70
Offer Price 18.10
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
48.00 0.00 0.00% 437.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,800
Change in OI 0
Bid Price 37.70
Offer Price 46.45
Bid Quantity 13,800
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE410.00
1.50 0.00 0.00% 483.95
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 0.20
Offer Price 2.80
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE520.00
42.95 0.00 0.00% 442.50
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 29.70
Offer Price 41.35
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE590.00
0.95 0.00 0.00% 484.50
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 0.20
Offer Price 1.50
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
12.60 0.00 0.00% 472.85
Previous Close 12.60
Open 12.00
High 15.20
Low 12.00
Vol 1,17,300
Open Interest (OI) 2,64,500
Change in OI -6,900
Bid Price 12.70
Offer Price 13.05
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE490.00
19.90 0.00 0.00% 465.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 87,400
Change in OI 0
Bid Price 14.45
Offer Price 16.85
Bid Quantity 11,500
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE570.00
1.50 0.00 0.00% 483.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,300
Change in OI 0
Bid Price 0.80
Offer Price 2.00
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE420.00
55.00 0.00 0.00% 430.45
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 63.80
Offer Price 75.60
Bid Quantity 13,800
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE420.00
1.00 0.00 0.00% 484.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,400
Change in OI 0
Bid Price 0.55
Offer Price 0.95
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE530.00
40.00 0.00 0.00% 445.45
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 35.00
Offer Price 48.00
Bid Quantity 4,600
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE600.00
0.75 0.00 0.00% 484.70
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 0.40
Offer Price 0.95
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% 447.45
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 16.80
Offer Price 34.95
Bid Quantity 16,100
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE500.00
9.10 -0.35 -3.70% 476.35
Previous Close 9.45
Open 9.30
High 11.30
Low 8.70
Vol 4,14,000
Open Interest (OI) 9,86,700
Change in OI -6,900
Bid Price 8.95
Offer Price 9.25
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE510.00
6.25 -0.60 -8.76% 479.20
Previous Close 6.85
Open 6.50
High 7.95
Low 6.15
Vol 62,100
Open Interest (OI) 3,35,800
Change in OI -4,600
Bid Price 6.10
Offer Price 6.30
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE520.00
4.10 -0.70 -14.58% 481.35
Previous Close 4.80
Open 4.80
High 5.50
Low 4.10
Vol 1,28,800
Open Interest (OI) 4,53,100
Change in OI -18,400
Bid Price 4.15
Offer Price 4.35
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE530.00
2.90 -0.60 -17.14% 482.55
Previous Close 3.50
Open 3.50
High 3.50
Low 2.75
Vol 52,900
Open Interest (OI) 2,34,600
Change in OI 9,200
Bid Price 2.75
Offer Price 2.95
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE580.00
0.60 -0.15 -20.00% 484.85
Previous Close 0.75
Open 0.60
High 0.60
Low 0.60
Vol 2,300
Open Interest (OI) 29,900
Change in OI 0
Bid Price 0.50
Offer Price 2.00
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE500.00
20.10 -5.95 -22.84% 465.35
Previous Close 26.05
Open 23.00
High 23.00
Low 20.10
Vol 4,600
Open Interest (OI) 1,77,100
Change in OI 0
Bid Price 20.15
Offer Price 22.50
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE400.00
0.30 -0.10 -25.00% 485.15
Previous Close 0.40
Open 0.30
High 0.35
Low 0.30
Vol 6,900
Open Interest (OI) 1,47,200
Change in OI 2,300
Bid Price 0.25
Offer Price 0.55
Bid Quantity 20,700
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE480.00
10.55 -3.65 -25.70% 474.90
Previous Close 14.20
Open 12.50
High 12.50
Low 9.00
Vol 89,700
Open Interest (OI) 1,86,300
Change in OI 0
Bid Price 10.50
Offer Price 10.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE550.00
1.30 -0.45 -25.71% 484.15
Previous Close 1.75
Open 2.00
High 2.00
Low 1.30
Vol 50,600
Open Interest (OI) 3,42,700
Change in OI -13,800
Bid Price 1.10
Offer Price 1.35
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
1.90 -0.70 -26.92% 483.55
Previous Close 2.60
Open 2.40
High 2.40
Low 1.90
Vol 6,900
Open Interest (OI) 1,51,800
Change in OI 0
Bid Price 1.80
Offer Price 2.05
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
0.90 -0.35 -28.00% 484.55
Previous Close 1.25
Open 0.90
High 0.90
Low 0.90
Vol 2,300
Open Interest (OI) 1,93,200
Change in OI 0
Bid Price 0.85
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
PE470.00
6.90 -2.80 -28.87% 478.55
Previous Close 9.70
Open 8.05
High 8.05
Low 6.00
Vol 50,600
Open Interest (OI) 1,28,800
Change in OI -4,600
Bid Price 6.75
Offer Price 6.90
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
4.15 -2.10 -33.60% 481.30
Previous Close 6.25
Open 5.80
High 5.80
Low 3.60
Vol 69,000
Open Interest (OI) 1,70,200
Change in OI 2,300
Bid Price 4.10
Offer Price 4.20
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE440.00
1.55 -0.95 -38.00% 483.90
Previous Close 2.50
Open 1.55
High 1.55
Low 1.55
Vol 2,300
Open Interest (OI) 1,38,000
Change in OI 0
Bid Price 1.20
Offer Price 1.40
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
2.25 -1.80 -44.44% 483.20
Previous Close 4.05
Open 3.30
High 3.40
Low 2.10
Vol 82,800
Open Interest (OI) 1,35,700
Change in OI -20,700
Bid Price 2.40
Offer Price 2.55
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
0.70 -0.75 -51.72% 484.75
Previous Close 1.45
Open 1.45
High 1.45
Low 0.65
Vol 16,100
Open Interest (OI) 34,500
Change in OI 2,300
Bid Price 0.70
Offer Price 0.75
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE500.00
26.00 2.95 12.80% 459.45
Previous Close 23.05
Open 24.15
High 26.50
Low 24.15
Vol 18,400
Open Interest (OI) 62,100
Change in OI 0
Bid Price 24.55
Offer Price 28.65
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE400.00
4.90 0.00 0.00% 480.55
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE540.00
18.00 0.00 0.00% 467.45
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 10.55
Offer Price 20.00
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
10.70 0.00 0.00% 474.75
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 9.40
Offer Price 11.95
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
15.00 0.00 0.00% 470.45
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 12.75
Offer Price 21.10
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
32.00 0.00 0.00% 453.45
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 1.80
Offer Price 43.15
Bid Quantity 13,800
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE480.00
30.00 0.00 0.00% 455.45
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 23.05
Offer Price 30.90
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
11.00 0.00 0.00% 474.45
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 7.60
Offer Price 20.15
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
19.95 0.00 0.00% 465.50
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 20.20
Offer Price 24.90
Bid Quantity 4,600
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% 454.45
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 26.85
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE490.00
36.75 -34.25 -48.24% 448.70
Previous Close 71.00
Open 36.75
High 36.75
Low 36.75
Vol 2,300
Open Interest (OI) 0
Change in OI 0
Bid Price 28.80
Offer Price 32.40
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