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 %
-1.70 -0.35%

Updated:23 Oct, 2020, 16:11 PM IST

BSE
485.00
Change Change %
-1.85 -0.38%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE570.00
0.30 0.15 100.00% 485.15
Previous Close 0.15
Open 0.40
High 0.40
Low 0.30
Vol 4,600
Open Interest (OI) 34,500
Change in OI -2,300
Bid Price 0.15
Offer Price 1.60
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE420.00
0.70 0.20 40.00% 484.75
Previous Close 0.50
Open 0.40
High 0.70
Low 0.15
Vol 6,900
Open Interest (OI) 48,300
Change in OI -4,600
Bid Price 0.15
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
PE430.00
0.75 0.15 25.00% 484.70
Previous Close 0.60
Open 0.75
High 0.75
Low 0.75
Vol 2,300
Open Interest (OI) 25,300
Change in OI 0
Bid Price 0.15
Offer Price 0.75
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE600.00
0.50 0.10 25.00% 484.95
Previous Close 0.40
Open 0.50
High 0.50
Low 0.50
Vol 2,300
Open Interest (OI) 32,200
Change in OI 0
Bid Price 0.20
Offer Price 0.50
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
60.00 5.00 9.09% 425.45
Previous Close 55.00
Open 60.00
High 60.00
Low 60.00
Vol 2,300
Open Interest (OI) 0
Change in OI 0
Bid Price 57.35
Offer Price 75.65
Bid Quantity 6,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE500.00
19.90 1.50 8.15% 465.55
Previous Close 18.40
Open 14.00
High 20.65
Low 14.00
Vol 29,900
Open Interest (OI) 1,86,300
Change in OI -2,300
Bid Price 19.10
Offer Price 23.15
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 28.25
Offer Price 41.10
Bid Quantity 6,900
Offer Quantity 18,400
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 1.00
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE580.00
0.35 0.00 0.00% 485.10
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 0.10
Offer Price 1.00
Bid Quantity 11,500
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE400.00
0.20 0.00 0.00% 485.25
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 2,300
Open Interest (OI) 1,31,100
Change in OI -2,300
Bid Price 0.15
Offer Price 0.30
Bid Quantity 6,900
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 38.25
Offer Price 52.80
Bid Quantity 11,500
Offer Quantity 16,100
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 20.75
Offer Price 35.90
Bid Quantity 6,900
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE450.00
34.40 -2.95 -7.90% 451.05
Previous Close 37.35
Open 34.40
High 34.40
Low 34.40
Vol 4,600
Open Interest (OI) 6,900
Change in OI 0
Bid Price 28.00
Offer Price 41.00
Bid Quantity 2,300
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE490.00
11.70 -1.05 -8.24% 473.75
Previous Close 12.75
Open 13.15
High 14.50
Low 8.35
Vol 1,40,300
Open Interest (OI) 89,700
Change in OI -4,600
Bid Price 11.15
Offer Price 15.00
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE460.00
27.60 -5.50 -16.62% 457.85
Previous Close 33.10
Open 33.25
High 38.80
Low 27.60
Vol 48,300
Open Interest (OI) 46,000
Change in OI -13,800
Bid Price 24.25
Offer Price 33.95
Bid Quantity 2,300
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE480.00
6.95 -1.80 -20.57% 478.50
Previous Close 8.75
Open 8.80
High 8.85
Low 4.70
Vol 4,96,800
Open Interest (OI) 1,93,200
Change in OI 18,400
Bid Price 6.20
Offer Price 7.20
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
18.35 -5.55 -23.22% 467.10
Previous Close 23.90
Open 26.00
High 27.90
Low 18.20
Vol 27,600
Open Interest (OI) 57,500
Change in OI 2,300
Bid Price 14.55
Offer Price 18.85
Bid Quantity 16,100
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE560.00
0.45 -0.20 -30.77% 485.00
Previous Close 0.65
Open 0.65
High 0.80
Low 0.45
Vol 34,500
Open Interest (OI) 1,42,600
Change in OI -20,700
Bid Price 0.40
Offer Price 0.80
Bid Quantity 6,900
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE480.00
11.50 -6.60 -36.46% 473.95
Previous Close 18.10
Open 20.00
High 20.00
Low 10.80
Vol 66,700
Open Interest (OI) 1,58,700
Change in OI -2,300
Bid Price 10.20
Offer Price 12.60
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
0.50 -0.30 -37.50% 484.95
Previous Close 0.80
Open 1.20
High 1.20
Low 0.50
Vol 50,600
Open Interest (OI) 2,76,000
Change in OI 6,900
Bid Price 0.45
Offer Price 0.55
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE490.00
7.40 -4.50 -37.82% 478.05
Previous Close 11.90
Open 11.60
High 14.50
Low 6.75
Vol 5,68,100
Open Interest (OI) 2,09,300
Change in OI 4,600
Bid Price 6.70
Offer Price 8.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE500.00
4.90 -3.20 -39.51% 480.55
Previous Close 8.10
Open 8.30
High 10.00
Low 4.65
Vol 20,63,100
Open Interest (OI) 10,05,100
Change in OI 1,10,400
Bid Price 4.80
Offer Price 4.90
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE510.00
2.90 -2.10 -42.00% 482.55
Previous Close 5.00
Open 5.80
High 6.50
Low 2.90
Vol 8,53,300
Open Interest (OI) 2,89,800
Change in OI 9,200
Bid Price 2.90
Offer Price 3.15
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
1.20 -0.95 -44.19% 484.25
Previous Close 2.15
Open 2.10
High 2.55
Low 1.20
Vol 92,000
Open Interest (OI) 1,88,600
Change in OI -2,300
Bid Price 1.00
Offer Price 1.65
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
0.80 -0.70 -46.67% 484.65
Previous Close 1.50
Open 1.65
High 1.95
Low 0.80
Vol 2,43,800
Open Interest (OI) 2,04,700
Change in OI 57,500
Bid Price 0.70
Offer Price 0.75
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
0.65 -0.60 -48.00% 484.80
Previous Close 1.25
Open 1.10
High 1.10
Low 0.65
Vol 6,900
Open Interest (OI) 78,200
Change in OI -4,600
Bid Price 0.55
Offer Price 0.80
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
1.60 -1.65 -50.77% 483.85
Previous Close 3.25
Open 3.35
High 4.25
Low 1.50
Vol 4,80,700
Open Interest (OI) 3,79,500
Change in OI -4,600
Bid Price 1.50
Offer Price 1.70
Bid Quantity 16,100
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE470.00
2.60 -3.10 -54.39% 482.85
Previous Close 5.70
Open 5.55
High 5.85
Low 2.60
Vol 5,06,000
Open Interest (OI) 1,49,500
Change in OI 23,000
Bid Price 2.55
Offer Price 3.35
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE450.00
0.85 -1.15 -57.50% 484.60
Previous Close 2.00
Open 1.50
High 1.75
Low 0.85
Vol 69,000
Open Interest (OI) 82,800
Change in OI -16,100
Bid Price 0.75
Offer Price 1.00
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE410.00
0.10 -0.15 -60.00% 485.35
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE460.00
1.00 -2.65 -72.60% 484.45
Previous Close 3.65
Open 3.05
High 3.15
Low 0.95
Vol 4,07,100
Open Interest (OI) 1,63,300
Change in OI 25,300
Bid Price 1.00
Offer Price 1.40
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% 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 4.50
Offer Price 15.00
Bid Quantity 6,900
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% 459.45
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 20.00
Offer Price 34.45
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% 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 0.00
Offer Price 47.20
Bid Quantity 0
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 1.00
Offer Price 0.00
Bid Quantity 16,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE500.00
35.00 0.00 0.00% 450.45
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 29.40
Offer Price 0.00
Bid Quantity 4,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE440.00
12.00 0.00 0.00% 473.45
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 7.80
Offer Price 12.40
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 0.00 0.00% 477.45
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 0.95
Offer Price 16.95
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% 470.55
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 1.80
Offer Price 17.30
Bid Quantity 13,800
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE480.00
26.30 0.00 0.00% 459.15
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 22.00
Offer Price 39.00
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
24.00 0.00 0.00% 461.45
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 23.25
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
CE550.00
8.80 0.00 0.00% 476.65
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 4.30
Offer Price 14.85
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
21.75 -0.15 -0.68% 463.70
Previous Close 21.90
Open 21.75
High 21.75
Low 21.75
Vol 2,300
Open Interest (OI) 6,900
Change in OI 0
Bid Price 1.80
Offer Price 21.10
Bid Quantity 13,800
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE500.00
23.15 -1.50 -6.09% 462.30
Previous Close 24.65
Open 27.00
High 28.40
Low 22.00
Vol 59,800
Open Interest (OI) 1,15,000
Change in OI 13,800
Bid Price 21.50
Offer Price 22.95
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
11.45 -1.85 -13.91% 474.00
Previous Close 13.30
Open 11.45
High 11.45
Low 11.45
Vol 2,300
Open Interest (OI) 11,500
Change in OI 0
Bid Price 11.50
Offer Price 14.20
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE420.00
75.00 -34.55 -31.54% 410.45
Previous Close 109.55
Open 75.00
High 75.00
Low 75.00
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 69.60
Offer Price 94.50
Bid Quantity 2,300
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE470.00
18.00 -29.95 -62.46% 467.45
Previous Close 47.95
Open 18.00
High 18.00
Low 18.00
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 17.55
Offer Price 23.40
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE460.00
15.00 -28.30 -65.36% 470.45
Previous Close 43.30
Open 15.00
High 15.00
Low 15.00
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 15.15
Offer Price 17.95
Bid Quantity 4,600
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