Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
477.80
Change Change %
-7.65 -1.58%

Updated:26 Oct, 2020, 15:44 PM IST

BSE
477.75
Change Change %
-7.25 -1.49%

Updated:26 Oct, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE410.00
0.20 0.10 100.00% 477.60
Previous Close 0.10
Open 0.20
High 0.20
Low 0.20
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 0.10
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
PE490.00
17.20 5.50 47.01% 460.60
Previous Close 11.70
Open 8.95
High 17.20
Low 8.95
Vol 43,700
Open Interest (OI) 82,800
Change in OI -4,600
Bid Price 16.35
Offer Price 18.25
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
9.25 2.70 41.22% 468.55
Previous Close 6.55
Open 6.05
High 11.75
Low 3.55
Vol 2,99,000
Open Interest (OI) 1,74,800
Change in OI -20,700
Bid Price 8.55
Offer Price 10.10
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
1.20 0.30 33.33% 476.60
Previous Close 0.90
Open 1.00
High 1.35
Low 0.70
Vol 48,300
Open Interest (OI) 85,100
Change in OI 4,600
Bid Price 0.95
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
PE500.00
27.20 6.80 33.33% 450.60
Previous Close 20.40
Open 18.35
High 27.20
Low 13.75
Vol 64,400
Open Interest (OI) 1,51,800
Change in OI -32,200
Bid Price 22.95
Offer Price 27.05
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
1.85 0.35 23.33% 475.95
Previous Close 1.50
Open 1.50
High 2.35
Low 0.60
Vol 1,40,300
Open Interest (OI) 1,58,700
Change in OI -9,200
Bid Price 1.30
Offer Price 2.15
Bid Quantity 2,300
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% 476.85
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 0.10
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
CE580.00
0.35 0.00 0.00% 477.45
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 0.05
Offer Price 1.45
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE430.00
0.75 0.00 0.00% 477.05
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 0.10
Offer Price 2.60
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE570.00
0.30 0.00 0.00% 477.50
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 0.05
Offer Price 1.00
Bid Quantity 16,100
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE420.00
60.00 0.00 0.00% 417.80
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 49.55
Offer Price 69.30
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% 437.80
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 43.45
Offer Price 57.35
Bid Quantity 6,900
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE450.00
34.20 -0.20 -0.58% 443.60
Previous Close 34.40
Open 34.20
High 34.20
Low 34.20
Vol 2,300
Open Interest (OI) 9,200
Change in OI 2,300
Bid Price 21.70
Offer Price 35.90
Bid Quantity 13,800
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE440.00
0.75 -0.05 -6.25% 477.05
Previous Close 0.80
Open 0.70
High 0.75
Low 0.35
Vol 6,900
Open Interest (OI) 73,600
Change in OI -4,600
Bid Price 0.50
Offer Price 0.70
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE470.00
2.85 -0.55 -16.18% 474.95
Previous Close 3.40
Open 3.45
High 5.20
Low 1.35
Vol 2,62,200
Open Interest (OI) 1,35,700
Change in OI -11,500
Bid Price 2.40
Offer Price 4.40
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
34.00 -8.95 -20.84% 443.80
Previous Close 42.95
Open 34.00
High 34.00
Low 34.00
Vol 6,900
Open Interest (OI) 18,400
Change in OI 0
Bid Price 32.65
Offer Price 51.80
Bid Quantity 52,900
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE420.00
0.50 -0.20 -28.57% 477.30
Previous Close 0.70
Open 0.50
High 0.50
Low 0.50
Vol 2,300
Open Interest (OI) 46,000
Change in OI 0
Bid Price 0.10
Offer Price 1.25
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE520.00
1.30 -0.55 -29.73% 476.50
Previous Close 1.85
Open 1.30
High 2.40
Low 1.10
Vol 2,57,600
Open Interest (OI) 3,63,400
Change in OI -18,400
Bid Price 1.30
Offer Price 1.50
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE460.00
18.85 -8.75 -31.70% 458.95
Previous Close 27.60
Open 27.05
High 34.00
Low 18.15
Vol 52,900
Open Interest (OI) 48,300
Change in OI 0
Bid Price 15.30
Offer Price 20.50
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE510.00
24.00 -14.00 -36.84% 453.80
Previous Close 38.00
Open 24.00
High 24.00
Low 24.00
Vol 4,600
Open Interest (OI) 20,700
Change in OI 0
Bid Price 25.00
Offer Price 37.40
Bid Quantity 11,500
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE510.00
1.90 -1.30 -40.63% 475.90
Previous Close 3.20
Open 2.85
High 4.20
Low 1.75
Vol 5,49,700
Open Interest (OI) 2,20,800
Change in OI -64,400
Bid Price 1.85
Offer Price 2.30
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
2.85 -2.05 -41.84% 474.95
Previous Close 4.90
Open 4.95
High 6.95
Low 2.40
Vol 10,39,600
Open Interest (OI) 9,26,900
Change in OI -78,200
Bid Price 2.95
Offer Price 3.45
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
10.05 -8.30 -45.23% 467.75
Previous Close 18.35
Open 21.25
High 23.00
Low 10.00
Vol 39,100
Open Interest (OI) 62,100
Change in OI 2,300
Bid Price 9.90
Offer Price 12.05
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
6.45 -5.35 -45.34% 471.35
Previous Close 11.80
Open 14.00
High 15.70
Low 5.95
Vol 2,13,900
Open Interest (OI) 1,86,300
Change in OI 27,600
Bid Price 6.40
Offer Price 7.70
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
3.80 -3.75 -49.67% 474.00
Previous Close 7.55
Open 8.05
High 10.80
Low 3.75
Vol 4,55,400
Open Interest (OI) 2,62,200
Change in OI 50,600
Bid Price 4.05
Offer Price 4.80
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
0.10 -0.10 -50.00% 477.70
Previous Close 0.20
Open 0.10
High 0.20
Low 0.10
Vol 18,400
Open Interest (OI) 1,17,300
Change in OI -13,800
Bid Price 0.15
Offer Price 0.25
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
0.25 -0.25 -50.00% 477.55
Previous Close 0.50
Open 0.50
High 0.50
Low 0.25
Vol 41,400
Open Interest (OI) 2,59,900
Change in OI -11,500
Bid Price 0.30
Offer Price 0.45
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
0.65 -0.80 -55.17% 477.15
Previous Close 1.45
Open 1.00
High 1.30
Low 0.60
Vol 94,300
Open Interest (OI) 1,67,900
Change in OI -16,100
Bid Price 0.60
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
CE600.00
0.20 -0.30 -60.00% 477.60
Previous Close 0.50
Open 0.20
High 0.20
Low 0.20
Vol 4,600
Open Interest (OI) 36,800
Change in OI 4,600
Bid Price 0.05
Offer Price 0.35
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE540.00
0.30 -0.55 -64.71% 477.50
Previous Close 0.85
Open 0.85
High 1.25
Low 0.30
Vol 75,900
Open Interest (OI) 1,58,700
Change in OI -23,000
Bid Price 0.15
Offer Price 0.35
Bid Quantity 6,900
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE560.00
0.10 -0.65 -86.67% 477.70
Previous Close 0.75
Open 0.25
High 0.25
Low 0.10
Vol 18,400
Open Interest (OI) 1,26,500
Change in OI -11,500
Bid Price 0.10
Offer Price 0.15
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
18.90 3.90 26.00% 458.90
Previous Close 15.00
Open 18.90
High 18.90
Low 18.90
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 16.50
Offer Price 22.00
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
14.00 2.55 22.27% 463.80
Previous Close 11.45
Open 11.70
High 14.00
Low 11.70
Vol 9,200
Open Interest (OI) 16,100
Change in OI 2,300
Bid Price 13.65
Offer Price 15.75
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE470.00
22.00 4.00 22.22% 455.80
Previous Close 18.00
Open 22.00
High 22.00
Low 22.00
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 20.50
Offer Price 26.60
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
28.10 4.10 17.08% 449.70
Previous Close 24.00
Open 24.95
High 28.10
Low 24.95
Vol 11,500
Open Interest (OI) 18,400
Change in OI 0
Bid Price 24.90
Offer Price 29.20
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
33.15 2.15 6.94% 444.65
Previous Close 31.00
Open 28.00
High 33.15
Low 28.00
Vol 6,900
Open Interest (OI) 23,000
Change in OI 0
Bid Price 23.70
Offer Price 43.35
Bid Quantity 2,300
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE540.00
18.00 0.00 0.00% 459.80
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 7.00
Offer Price 10.55
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% 451.80
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 12.20
Offer Price 27.05
Bid Quantity 2,300
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% 472.90
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 0.20
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
CE420.00
75.00 0.00 0.00% 402.80
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 51.00
Offer Price 81.90
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE420.00
8.00 0.00 0.00% 469.80
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 4.55
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
CE530.00
14.90 0.00 0.00% 462.90
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 9.15
Offer Price 13.00
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 0.00 0.00% 451.50
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 10.30
Offer Price 32.05
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% 469.00
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 1.10
Offer Price 9.00
Bid Quantity 2,300
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE440.00
11.00 -1.00 -8.33% 466.80
Previous Close 12.00
Open 11.00
High 11.00
Low 11.00
Vol 2,300
Open Interest (OI) 4,600
Change in OI 0
Bid Price 9.25
Offer Price 13.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE500.00
31.00 -4.00 -11.43% 446.80
Previous Close 35.00
Open 31.00
High 31.00
Low 31.00
Vol 6,900
Open Interest (OI) 18,400
Change in OI 0
Bid Price 33.65
Offer Price 44.45
Bid Quantity 2,300
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE500.00
18.80 -4.35 -18.79% 459.00
Previous Close 23.15
Open 26.00
High 26.90
Low 18.10
Vol 82,800
Open Interest (OI) 1,54,100
Change in OI 36,800
Bid Price 18.80
Offer Price 19.80
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
16.45 -5.30 -24.37% 461.35
Previous Close 21.75
Open 20.10
High 20.10
Low 16.45
Vol 16,100
Open Interest (OI) 13,800
Change in OI 6,900
Bid Price 14.45
Offer Price 16.55
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE460.00
41.00 -44.95 -52.30% 436.80
Previous Close 85.95
Open 42.00
High 42.00
Low 41.00
Vol 4,600
Open Interest (OI) 4,600
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