Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
402.55
Change Change %
6.90 1.74%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
402.60
Change Change %
7.10 1.80%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE470.00
5.25 3.55 208.82% 397.30
Previous Close 1.70
Open 9.15
High 9.15
Low 5.25
Vol 29,400
Open Interest (OI) 16,800
Change in OI 0
Bid Price 5.30
Offer Price 6.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE370.00
43.60 7.10 19.45% 358.95
Previous Close 36.50
Open 48.05
High 50.00
Low 43.60
Vol 19,600
Open Interest (OI) 51,800
Change in OI -8,400
Bid Price 41.70
Offer Price 43.35
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE460.00
7.10 1.10 18.33% 395.45
Previous Close 6.00
Open 5.65
High 12.00
Low 5.65
Vol 5,47,400
Open Interest (OI) 2,52,000
Change in OI 1,17,600
Bid Price 6.50
Offer Price 7.05
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE440.00
11.20 1.50 15.46% 391.35
Previous Close 9.70
Open 10.60
High 16.25
Low 10.60
Vol 5,89,400
Open Interest (OI) 1,54,000
Change in OI 35,000
Bid Price 10.55
Offer Price 11.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE350.00
58.70 7.70 15.10% 343.85
Previous Close 51.00
Open 55.00
High 65.00
Low 55.00
Vol 51,800
Open Interest (OI) 88,200
Change in OI -26,600
Bid Price 57.05
Offer Price 58.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE450.00
9.05 1.15 14.56% 393.50
Previous Close 7.90
Open 9.50
High 14.10
Low 8.85
Vol 27,02,000
Open Interest (OI) 5,64,200
Change in OI 5,26,400
Bid Price 8.90
Offer Price 9.15
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE430.00
13.80 1.75 14.52% 388.75
Previous Close 12.05
Open 12.75
High 19.20
Low 12.55
Vol 3,79,400
Open Interest (OI) 70,000
Change in OI 26,600
Bid Price 13.40
Offer Price 13.75
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE380.00
36.90 4.50 13.89% 365.65
Previous Close 32.40
Open 36.25
High 43.00
Low 35.50
Vol 70,000
Open Interest (OI) 1,14,800
Change in OI -2,800
Bid Price 35.10
Offer Price 36.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE410.00
20.60 2.50 13.81% 381.95
Previous Close 18.10
Open 18.95
High 27.55
Low 18.25
Vol 17,99,000
Open Interest (OI) 2,46,400
Change in OI 78,400
Bid Price 20.25
Offer Price 21.30
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE390.00
30.55 3.65 13.57% 372.00
Previous Close 26.90
Open 29.00
High 35.75
Low 29.00
Vol 68,600
Open Interest (OI) 46,200
Change in OI -22,400
Bid Price 29.35
Offer Price 30.35
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE420.00
16.70 1.95 13.22% 385.85
Previous Close 14.75
Open 15.05
High 23.40
Low 15.05
Vol 22,09,200
Open Interest (OI) 2,47,800
Change in OI 70,000
Bid Price 16.55
Offer Price 17.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE400.00
25.00 2.65 11.86% 377.55
Previous Close 22.35
Open 23.00
High 32.20
Low 22.90
Vol 16,01,600
Open Interest (OI) 4,20,000
Change in OI -1,52,600
Bid Price 25.00
Offer Price 25.85
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE340.00
66.75 6.95 11.62% 335.80
Previous Close 59.80
Open 70.15
High 70.50
Low 64.00
Vol 1,68,000
Open Interest (OI) 77,000
Change in OI -92,400
Bid Price 64.55
Offer Price 68.90
Bid Quantity 9,800
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE300.00
1.00 0.10 11.11% 401.55
Previous Close 0.90
Open 1.90
High 1.90
Low 0.80
Vol 47,600
Open Interest (OI) 1,12,000
Change in OI 8,400
Bid Price 0.80
Offer Price 1.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE360.00
49.65 4.30 9.48% 352.90
Previous Close 45.35
Open 56.55
High 58.95
Low 49.65
Vol 60,200
Open Interest (OI) 84,000
Change in OI -29,400
Bid Price 48.80
Offer Price 50.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE330.00
77.00 0.00 0.00% 325.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 73.35
Offer Price 76.55
Bid Quantity 7,000
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE320.00
71.35 0.00 0.00% 331.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 82.45
Offer Price 86.95
Bid Quantity 4,200
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE310.00
71.00 0.00 0.00% 331.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 90.15
Offer Price 96.40
Bid Quantity 7,000
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE280.00
5.30 0.00 0.00% 397.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 0.15
Offer Price 2.00
Bid Quantity 9,800
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE290.00
1.20 0.00 0.00% 401.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.25
Offer Price 2.40
Bid Quantity 1,400
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE300.00
84.70 0.00 0.00% 317.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 100.30
Offer Price 105.75
Bid Quantity 7,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE420.00
33.65 -2.75 -7.55% 368.90
Previous Close 36.40
Open 30.00
High 34.70
Low 30.00
Vol 67,200
Open Interest (OI) 47,600
Change in OI 29,400
Bid Price 34.10
Offer Price 34.90
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE400.00
22.85 -3.20 -12.28% 379.70
Previous Close 26.05
Open 23.10
High 23.60
Low 18.00
Vol 15,20,400
Open Interest (OI) 2,15,600
Change in OI 1,23,200
Bid Price 21.95
Offer Price 22.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE390.00
17.45 -3.10 -15.09% 385.10
Previous Close 20.55
Open 18.00
High 19.10
Low 14.05
Vol 6,38,400
Open Interest (OI) 95,200
Change in OI 35,000
Bid Price 17.25
Offer Price 18.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE350.00
5.50 -1.05 -16.03% 397.05
Previous Close 6.55
Open 4.95
High 6.05
Low 4.20
Vol 3,43,000
Open Interest (OI) 1,66,600
Change in OI -1,38,600
Bid Price 5.45
Offer Price 5.85
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE410.00
28.00 -5.45 -16.29% 374.55
Previous Close 33.45
Open 28.85
High 29.00
Low 23.75
Vol 1,03,600
Open Interest (OI) 36,400
Change in OI 21,000
Bid Price 28.05
Offer Price 30.40
Bid Quantity 2,800
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE380.00
13.50 -2.65 -16.41% 389.05
Previous Close 16.15
Open 13.65
High 14.65
Low 10.35
Vol 5,13,800
Open Interest (OI) 1,49,800
Change in OI 44,800
Bid Price 13.10
Offer Price 14.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE370.00
10.35 -2.05 -16.53% 392.20
Previous Close 12.40
Open 9.55
High 11.20
Low 8.00
Vol 2,61,800
Open Interest (OI) 65,800
Change in OI 18,200
Bid Price 10.15
Offer Price 10.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE320.00
1.85 -0.45 -19.57% 400.70
Previous Close 2.30
Open 1.45
High 2.10
Low 1.45
Vol 7,000
Open Interest (OI) 37,800
Change in OI -1,400
Bid Price 1.50
Offer Price 2.55
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE440.00
43.05 -11.30 -20.79% 359.50
Previous Close 54.35
Open 43.00
High 43.05
Low 43.00
Vol 2,800
Open Interest (OI) 4,200
Change in OI 1,400
Bid Price 46.50
Offer Price 51.20
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE360.00
7.20 -1.90 -20.88% 395.35
Previous Close 9.10
Open 6.10
High 8.00
Low 5.65
Vol 1,28,800
Open Interest (OI) 88,200
Change in OI 1,400
Bid Price 7.15
Offer Price 7.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE430.00
37.00 -11.20 -23.24% 365.55
Previous Close 48.20
Open 35.85
High 37.00
Low 35.85
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 40.60
Offer Price 43.20
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE340.00
3.60 -1.10 -23.40% 398.95
Previous Close 4.70
Open 3.20
High 4.20
Low 3.10
Vol 1,55,400
Open Interest (OI) 1,20,400
Change in OI -12,600
Bid Price 3.30
Offer Price 3.85
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE310.00
1.05 -0.45 -30.00% 401.50
Previous Close 1.50
Open 0.95
High 1.05
Low 0.95
Vol 2,800
Open Interest (OI) 22,400
Change in OI 1,400
Bid Price 1.05
Offer Price 1.45
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE330.00
2.30 -1.20 -34.29% 400.25
Previous Close 3.50
Open 2.10
High 2.30
Low 2.05
Vol 8,400
Open Interest (OI) 64,400
Change in OI 4,200
Bid Price 2.35
Offer Price 4.00
Bid Quantity 1,400
Offer Quantity 23,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE270.00
0.30 -0.70 -70.00% 402.25
Previous Close 1.00
Open 0.30
High 0.30
Low 0.30
Vol 4,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.25
Offer Price 0.85
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
CE400.00
34.00 2.00 6.25% 368.55
Previous Close 32.00
Open 34.00
High 34.00
Low 34.00
Vol 6,900
Open Interest (OI) 16,100
Change in OI 0
Bid Price 15.25
Offer Price 36.85
Bid Quantity 2,300
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
CE370.00
43.50 0.00 0.00% 359.05
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 44.25
Offer Price 55.95
Bid Quantity 36,800
Offer Quantity 36,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
CE450.00
19.00 0.00 0.00% 383.55
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 12.40
Offer Price 22.00
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
CE360.00
40.00 0.00 0.00% 362.55
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 49.45
Offer Price 62.40
Bid Quantity 36,800
Offer Quantity 36,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
PE440.00
65.00 0.00 0.00% 337.55
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 52.75
Offer Price 61.90
Bid Quantity 41,400
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
CE420.00
15.00 0.00 0.00% 387.55
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 19.70
Offer Price 30.15
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
PE320.00
7.15 0.00 0.00% 395.40
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 4.15
Offer Price 6.95
Bid Quantity 36,800
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
PE350.00
11.80 0.00 0.00% 390.75
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 8.70
Offer Price 15.15
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
PE390.00
32.00 0.00 0.00% 370.55
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 25.30
Offer Price 31.20
Bid Quantity 27,600
Offer Quantity 36,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
PE380.00
28.00 0.00 0.00% 374.55
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 20.50
Offer Price 28.15
Bid Quantity 36,800
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
PE400.00
31.00 -9.00 -22.50% 371.55
Previous Close 40.00
Open 30.00
High 31.00
Low 30.00
Vol 4,600
Open Interest (OI) 20,700
Change in OI 0
Bid Price 31.00
Offer Price 33.90
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
PE360.00
13.80 -16.20 -54.00% 388.75
Previous Close 30.00
Open 13.80
High 13.80
Low 13.80
Vol 4,600
Open Interest (OI) 2,300
Change in OI 0
Bid Price 13.95
Offer Price 15.95
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