Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
604.05
Change Change %
-4.25 -0.70%

Updated:17 May, 2021, 15:59 PM IST

BSE
604.15
Change Change %
-3.70 -0.61%

Updated:17 May, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE450.00
0.70 0.00 0.00% 603.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,000
Change in OI 0
Bid Price 0.40
Offer Price 0.85
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE660.00
53.50 0.00 0.00% 550.55
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 44.35
Offer Price 72.00
Bid Quantity 4,600
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE540.00
95.50 0.00 0.00% 508.55
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 56.65
Offer Price 70.90
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE585.00
26.90 0.00 0.00% 577.15
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 16.65
Offer Price 53.15
Bid Quantity 3,450
Offer Quantity 43,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE615.00
25.65 0.00 0.00% 578.40
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 19.00
Offer Price 30.55
Bid Quantity 3,450
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE490.00
3.70 0.00 0.00% 600.35
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 4,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE440.00
14.00 0.00 0.00% 590.05
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 0.05
Offer Price 0.00
Bid Quantity 4,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE565.00
57.15 0.00 0.00% 546.90
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 35.50
Offer Price 55.25
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE565.00
5.10 0.00 0.00% 598.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,450
Change in OI 0
Bid Price 0.55
Offer Price 7.15
Bid Quantity 43,700
Offer Quantity 43,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE515.00
10.20 0.00 0.00% 593.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,450
Change in OI 0
Bid Price 0.15
Offer Price 2.85
Bid Quantity 3,450
Offer Quantity 43,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE460.00
1.85 0.00 0.00% 602.20
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 0.05
Offer Price 2.00
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE520.00
65.00 0.00 0.00% 539.05
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 76.80
Offer Price 95.50
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE470.00
0.30 0.00 0.00% 603.75
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 0.10
Offer Price 1.00
Bid Quantity 4,600
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE695.00
10.90 0.00 0.00% 593.15
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 1.20
Offer Price 7.35
Bid Quantity 43,700
Offer Quantity 43,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE665.00
10.00 0.00 0.00% 594.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,550
Change in OI 0
Bid Price 5.15
Offer Price 14.95
Bid Quantity 1,150
Offer Quantity 43,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE400.00
180.00 0.00 0.00% 424.05
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 182.00
Offer Price 230.70
Bid Quantity 43,700
Offer Quantity 43,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE500.00
121.00 0.00 0.00% 483.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 74,750
Change in OI 0
Bid Price 96.45
Offer Price 115.95
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE650.00
50.65 0.00 0.00% 553.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,450
Change in OI 0
Bid Price 47.10
Offer Price 65.15
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE530.00
56.45 0.00 0.00% 547.60
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 71.85
Offer Price 85.80
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE480.00
90.00 0.00 0.00% 514.05
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 113.25
Offer Price 141.10
Bid Quantity 43,700
Offer Quantity 43,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE480.00
0.75 0.00 0.00% 603.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,250
Change in OI 0
Bid Price 0.15
Offer Price 1.50
Bid Quantity 5,750
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE510.00
71.00 0.00 0.00% 533.05
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 86.80
Offer Price 106.65
Bid Quantity 3,450
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE595.00
15.50 -0.05 -0.32% 588.55
Previous Close 15.55
Open 15.50
High 15.50
Low 15.50
Vol 2,300
Open Interest (OI) 14,950
Change in OI -2,300
Bid Price 12.55
Offer Price 24.60
Bid Quantity 1,150
Offer Quantity 43,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE630.00
36.90 -0.70 -1.86% 567.15
Previous Close 37.60
Open 39.00
High 39.50
Low 34.10
Vol 21,850
Open Interest (OI) 56,350
Change in OI -10,350
Bid Price 36.15
Offer Price 38.60
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE610.00
23.85 -0.70 -2.85% 580.20
Previous Close 24.55
Open 22.85
High 27.00
Low 21.00
Vol 55,200
Open Interest (OI) 73,600
Change in OI -9,200
Bid Price 20.05
Offer Price 27.30
Bid Quantity 4,600
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE550.00
61.20 -2.75 -4.30% 542.85
Previous Close 63.95
Open 64.60
High 64.60
Low 57.65
Vol 12,650
Open Interest (OI) 2,96,700
Change in OI -2,300
Bid Price 57.95
Offer Price 60.65
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE640.00
42.05 -2.30 -5.19% 562.00
Previous Close 44.35
Open 42.05
High 42.05
Low 42.05
Vol 1,150
Open Interest (OI) 40,250
Change in OI 0
Bid Price 42.95
Offer Price 45.85
Bid Quantity 2,300
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE620.00
29.00 -2.30 -7.35% 575.05
Previous Close 31.30
Open 28.55
High 33.50
Low 27.05
Vol 50,600
Open Interest (OI) 48,300
Change in OI -9,200
Bid Price 28.70
Offer Price 32.15
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE600.00
18.35 -1.90 -9.38% 585.70
Previous Close 20.25
Open 20.65
High 21.50
Low 15.55
Vol 5,71,550
Open Interest (OI) 3,19,700
Change in OI -32,200
Bid Price 17.00
Offer Price 18.35
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE535.00
2.80 -0.45 -13.85% 601.25
Previous Close 3.25
Open 2.80
High 2.80
Low 2.80
Vol 2,300
Open Interest (OI) 1,150
Change in OI 0
Bid Price 0.20
Offer Price 2.85
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE560.00
50.90 -8.75 -14.67% 553.15
Previous Close 59.65
Open 49.90
High 53.65
Low 47.10
Vol 12,650
Open Interest (OI) 44,850
Change in OI -3,450
Bid Price 49.05
Offer Price 51.50
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE590.00
30.25 -5.35 -15.03% 573.80
Previous Close 35.60
Open 33.15
High 33.15
Low 27.40
Vol 32,200
Open Interest (OI) 1,67,900
Change in OI 0
Bid Price 28.15
Offer Price 33.45
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE580.00
35.75 -6.70 -15.78% 568.30
Previous Close 42.45
Open 40.65
High 40.65
Low 32.85
Vol 55,200
Open Interest (OI) 2,16,200
Change in OI -12,650
Bid Price 35.00
Offer Price 37.15
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE580.00
9.85 -1.85 -15.81% 594.20
Previous Close 11.70
Open 10.10
High 12.10
Low 7.80
Vol 2,97,850
Open Interest (OI) 1,70,200
Change in OI -26,450
Bid Price 8.05
Offer Price 9.75
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE590.00
12.90 -2.45 -15.96% 591.15
Previous Close 15.35
Open 13.50
High 16.30
Low 11.20
Vol 1,36,850
Open Interest (OI) 1,05,800
Change in OI -8,050
Bid Price 12.00
Offer Price 15.95
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE570.00
45.15 -8.85 -16.39% 558.90
Previous Close 54.00
Open 40.00
High 45.15
Low 39.70
Vol 10,350
Open Interest (OI) 1,54,100
Change in OI -5,750
Bid Price 41.15
Offer Price 43.80
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE605.00
19.50 -3.90 -16.67% 584.55
Previous Close 23.40
Open 22.50
High 22.50
Low 19.50
Vol 4,600
Open Interest (OI) 3,450
Change in OI 1,150
Bid Price 0.10
Offer Price 0.00
Bid Quantity 3,450
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE600.00
24.60 -5.20 -17.45% 579.45
Previous Close 29.80
Open 30.25
High 31.00
Low 21.10
Vol 4,18,600
Open Interest (OI) 3,85,250
Change in OI -2,300
Bid Price 24.05
Offer Price 24.95
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE610.00
20.75 -5.00 -19.42% 583.30
Previous Close 25.75
Open 25.80
High 26.20
Low 17.45
Vol 4,17,450
Open Interest (OI) 1,55,250
Change in OI 29,900
Bid Price 19.30
Offer Price 20.85
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE620.00
17.20 -4.35 -20.19% 586.85
Previous Close 21.55
Open 22.05
High 22.25
Low 14.15
Vol 6,48,600
Open Interest (OI) 2,94,400
Change in OI -23,000
Bid Price 16.35
Offer Price 17.45
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE595.00
24.60 -6.65 -21.28% 579.45
Previous Close 31.25
Open 28.10
High 28.10
Low 24.25
Vol 17,250
Open Interest (OI) 26,450
Change in OI -10,350
Bid Price 22.25
Offer Price 54.00
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE575.00
36.20 -10.35 -22.23% 567.85
Previous Close 46.55
Open 36.20
High 36.20
Low 36.20
Vol 1,150
Open Interest (OI) 1,150
Change in OI -1,150
Bid Price 21.95
Offer Price 59.90
Bid Quantity 43,700
Offer Quantity 43,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE625.00
15.60 -4.70 -23.15% 588.45
Previous Close 20.30
Open 20.20
High 20.35
Low 12.90
Vol 75,900
Open Interest (OI) 63,250
Change in OI 1,150
Bid Price 15.60
Offer Price 17.50
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE615.00
18.95 -6.05 -24.20% 585.10
Previous Close 25.00
Open 23.80
High 23.95
Low 15.95
Vol 35,650
Open Interest (OI) 14,950
Change in OI 2,300
Bid Price 13.05
Offer Price 18.85
Bid Quantity 43,700
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE630.00
13.80 -4.50 -24.59% 590.25
Previous Close 18.30
Open 19.00
High 19.40
Low 11.40
Vol 3,81,800
Open Interest (OI) 3,82,950
Change in OI -12,650
Bid Price 13.85
Offer Price 14.45
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE645.00
10.60 -3.80 -26.39% 593.45
Previous Close 14.40
Open 10.90
High 10.90
Low 8.40
Vol 14,950
Open Interest (OI) 1,72,500
Change in OI -11,500
Bid Price 4.00
Offer Price 12.85
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE570.00
6.20 -2.25 -26.63% 597.85
Previous Close 8.45
Open 7.00
High 9.05
Low 5.00
Vol 66,700
Open Interest (OI) 2,33,450
Change in OI -16,100
Bid Price 5.15
Offer Price 6.55
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE650.00
9.60 -3.55 -27.00% 594.45
Previous Close 13.15
Open 13.20
High 13.20
Low 7.10
Vol 8,32,600
Open Interest (OI) 9,14,250
Change in OI -70,150
Bid Price 9.00
Offer Price 9.60
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE660.00
8.00 -3.05 -27.60% 596.05
Previous Close 11.05
Open 10.45
High 10.50
Low 6.00
Vol 4,95,650
Open Interest (OI) 2,81,750
Change in OI -32,200
Bid Price 7.00
Offer Price 9.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE635.00
12.65 -5.15 -28.93% 591.40
Previous Close 17.80
Open 14.30
High 15.65
Low 10.25
Vol 60,950
Open Interest (OI) 96,600
Change in OI -16,100
Bid Price 12.60
Offer Price 12.90
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE640.00
11.00 -4.65 -29.71% 593.05
Previous Close 15.65
Open 16.00
High 16.00
Low 9.20
Vol 5,98,000
Open Interest (OI) 6,17,550
Change in OI -1,18,450
Bid Price 10.60
Offer Price 12.00
Bid Quantity 1,150
Offer Quantity 8,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE550.00
3.35 -1.55 -31.63% 600.70
Previous Close 4.90
Open 5.00
High 5.00
Low 1.80
Vol 5,14,050
Open Interest (OI) 2,53,000
Change in OI -6,900
Bid Price 2.10
Offer Price 3.35
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE670.00
6.25 -2.95 -32.07% 597.80
Previous Close 9.20
Open 8.70
High 8.75
Low 4.80
Vol 1,55,250
Open Interest (OI) 3,57,650
Change in OI 5,750
Bid Price 5.50
Offer Price 7.10
Bid Quantity 1,150
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE655.00
8.75 -4.55 -34.21% 595.30
Previous Close 13.30
Open 10.80
High 10.85
Low 7.35
Vol 9,200
Open Interest (OI) 86,250
Change in OI -5,750
Bid Price 7.30
Offer Price 18.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE675.00
5.70 -3.25 -36.31% 598.35
Previous Close 8.95
Open 7.00
High 7.00
Low 4.40
Vol 16,100
Open Interest (OI) 1,11,550
Change in OI -6,900
Bid Price 5.65
Offer Price 11.20
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE690.00
4.25 -2.65 -38.41% 599.80
Previous Close 6.90
Open 5.00
High 5.40
Low 3.60
Vol 36,800
Open Interest (OI) 60,950
Change in OI 3,450
Bid Price 4.05
Offer Price 5.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE560.00
4.10 -2.60 -38.81% 599.95
Previous Close 6.70
Open 4.95
High 6.35
Low 3.00
Vol 2,30,000
Open Interest (OI) 2,26,550
Change in OI 0
Bid Price 3.20
Offer Price 4.35
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE685.00
4.65 -2.95 -38.82% 599.40
Previous Close 7.60
Open 3.95
High 4.65
Low 3.95
Vol 5,750
Open Interest (OI) 31,050
Change in OI 0
Bid Price 4.40
Offer Price 7.75
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE500.00
0.85 -0.55 -39.29% 603.20
Previous Close 1.40
Open 1.05
High 1.10
Low 0.65
Vol 24,150
Open Interest (OI) 3,11,650
Change in OI -13,800
Bid Price 0.80
Offer Price 0.90
Bid Quantity 9,200
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE680.00
4.75 -3.20 -40.25% 599.30
Previous Close 7.95
Open 6.95
High 7.00
Low 4.10
Vol 1,69,050
Open Interest (OI) 1,82,850
Change in OI -44,850
Bid Price 4.30
Offer Price 6.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE720.00
2.30 -1.95 -45.88% 601.75
Previous Close 4.25
Open 2.55
High 2.75
Low 1.55
Vol 1,42,600
Open Interest (OI) 1,36,850
Change in OI 17,250
Bid Price 1.80
Offer Price 2.20
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE700.00
3.15 -2.75 -46.61% 600.90
Previous Close 5.90
Open 4.90
High 4.95
Low 2.55
Vol 2,48,400
Open Interest (OI) 1,65,600
Change in OI -19,550
Bid Price 3.15
Offer Price 3.60
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE510.00
0.60 -0.55 -47.83% 603.45
Previous Close 1.15
Open 0.80
High 1.10
Low 0.50
Vol 31,050
Open Interest (OI) 42,550
Change in OI 1,150
Bid Price 0.60
Offer Price 2.80
Bid Quantity 1,150
Offer Quantity 43,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE540.00
1.65 -1.90 -53.52% 602.40
Previous Close 3.55
Open 2.70
High 3.15
Low 1.05
Vol 88,550
Open Interest (OI) 1,89,750
Change in OI 5,750
Bid Price 1.15
Offer Price 3.45
Bid Quantity 1,150
Offer Quantity 49,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE530.00
1.15 -1.45 -55.77% 602.90
Previous Close 2.60
Open 1.35
High 2.10
Low 0.75
Vol 1,81,700
Open Interest (OI) 1,24,200
Change in OI -2,300
Bid Price 0.65
Offer Price 1.50
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE710.00
2.30 -2.95 -56.19% 601.75
Previous Close 5.25
Open 5.25
High 5.25
Low 2.30
Vol 6,900
Open Interest (OI) 18,400
Change in OI 0
Bid Price 2.75
Offer Price 4.95
Bid Quantity 4,600
Offer Quantity 43,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
CE605.00
21.95 -29.35 -57.21% 582.10
Previous Close 51.30
Open 21.40
High 22.65
Low 19.45
Vol 9,200
Open Interest (OI) 4,600
Change in OI 3,450
Bid Price 1.30
Offer Price 34.75
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE585.00
11.55 -17.95 -60.85% 592.50
Previous Close 29.50
Open 11.55
High 11.55
Low 11.55
Vol 1,150
Open Interest (OI) 3,450
Change in OI 0
Bid Price 0.30
Offer Price 19.15
Bid Quantity 1,150
Offer Quantity 43,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-05-2021
OPTSTK
PE520.00
0.75 -1.35 -64.29% 603.30
Previous Close 2.10
Open 1.10
High 1.80
Low 0.55
Vol 1,28,800
Open Interest (OI) 1,09,250
Change in OI -5,750
Bid Price 0.50
Offer Price 1.65
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-06-2021
OPTSTK
CE700.00
12.00 4.95 70.21% 592.05
Previous Close 7.05
Open 12.00
High 12.00
Low 12.00
Vol 1,150
Open Interest (OI) 0
Change in OI 0
Bid Price 0.30
Offer Price 30.00
Bid Quantity 4,600
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-06-2021
OPTSTK
CE630.00
26.00 0.00 0.00% 578.05
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 1,150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-06-2021
OPTSTK
PE520.00
9.25 0.00 0.00% 594.80
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 3.85
Offer Price 11.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-06-2021
OPTSTK
PE395.00
1.80 0.00 0.00% 602.25
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 0.00
Bid Quantity 1,150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-06-2021
OPTSTK
CE590.00
42.45 0.00 0.00% 561.60
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 1.75
Offer Price 0.00
Bid Quantity 3,450
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-06-2021
OPTSTK
PE375.00
1.40 0.00 0.00% 602.65
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 0.10
Offer Price 0.00
Bid Quantity 1,150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-06-2021
OPTSTK
PE510.00
18.85 0.00 0.00% 585.20
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 1.00
Offer Price 0.00
Bid Quantity 4,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-06-2021
OPTSTK
PE600.00
31.10 -5.00 -13.85% 572.95
Previous Close 36.10
Open 35.00
High 35.00
Low 30.40
Vol 14,950
Open Interest (OI) 8,050
Change in OI 3,450
Bid Price 28.50
Offer Price 31.70
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-06-2021
OPTSTK
PE550.00
12.80 -2.20 -14.67% 591.25
Previous Close 15.00
Open 15.00
High 15.00
Low 12.80
Vol 1,10,400
Open Interest (OI) 1,12,700
Change in OI 1,04,650
Bid Price 9.25
Offer Price 12.95
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-06-2021
OPTSTK
CE600.00
41.00 -9.00 -18.00% 563.05
Previous Close 50.00
Open 40.00
High 41.00
Low 40.00
Vol 3,450
Open Interest (OI) 4,600
Change in OI 0
Bid Price 38.00
Offer Price 44.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-06-2021
OPTSTK
CE650.00
22.50 -7.45 -24.87% 581.55
Previous Close 29.95
Open 35.00
High 35.00
Low 21.00
Vol 21,850
Open Interest (OI) 37,950
Change in OI 13,800
Bid Price 22.60
Offer Price 27.80
Bid Quantity 1,150
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-06-2021
OPTSTK
CE620.00
34.00 -16.00 -32.00% 570.05
Previous Close 50.00
Open 34.00
High 34.00
Low 34.00
Vol 1,150
Open Interest (OI) 1,150
Change in OI 0
Bid Price 30.55
Offer Price 34.00
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-06-2021
OPTSTK
PE500.00
5.20 -5.30 -50.48% 598.85
Previous Close 10.50
Open 4.75
High 5.20
Low 4.75
Vol 2,300
Open Interest (OI) 4,600
Change in OI 0
Bid Price 1.95
Offer Price 5.20
Bid Quantity 1,150
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