Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
247.65
Change Change %
14.05 6.01%

Updated:09 Apr, 2020, 15:59 PM IST

BSE
247.70
Change Change %
14.15 6.06%

Updated:09 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE140.00
0.75 0.10 15.38% 246.90
Previous Close 0.65
Open 0.50
High 0.75
Low 0.50
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE320.00
9.00 1.00 12.50% 238.65
Previous Close 8.00
Open 6.50
High 9.90
Low 4.30
Vol 44,800
Open Interest (OI) 18,200
Change in OI 12,600
Bid Price 8.00
Offer Price 9.00
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE290.00
13.00 0.40 3.17% 234.65
Previous Close 12.60
Open 12.20
High 13.00
Low 11.50
Vol 5,600
Open Interest (OI) 4,200
Change in OI 1,400
Bid Price 12.10
Offer Price 18.45
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE250.00
24.90 0.60 2.47% 222.75
Previous Close 24.30
Open 24.00
High 27.00
Low 20.20
Vol 7,92,400
Open Interest (OI) 1,58,200
Change in OI -26,600
Bid Price 23.95
Offer Price 25.00
Bid Quantity 1,400
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE270.00
17.70 0.30 1.72% 229.95
Previous Close 17.40
Open 16.00
High 20.20
Low 14.30
Vol 70,000
Open Interest (OI) 39,200
Change in OI 5,600
Bid Price 17.10
Offer Price 18.70
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE330.00
1.55 0.00 0.00% 246.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 3.25
Offer Price 10.55
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE330.00
128.00 0.00 0.00% 119.65
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 80.75
Offer Price 92.65
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE270.00
68.00 0.00 0.00% 179.65
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 35.00
Offer Price 44.65
Bid Quantity 5,600
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE320.00
116.00 0.00 0.00% 131.65
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 72.15
Offer Price 84.00
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE340.00
3.00 0.00 0.00% 244.65
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 2.10
Offer Price 6.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE230.00
31.55 0.00 0.00% 216.10
Previous Close 31.55
Open 34.95
High 36.00
Low 31.00
Vol 15,400
Open Interest (OI) 47,600
Change in OI -1,400
Bid Price 32.40
Offer Price 37.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE230.00
17.80 0.00 0.00% 229.85
Previous Close 17.80
Open 17.50
High 17.80
Low 17.50
Vol 2,800
Open Interest (OI) 33,600
Change in OI 1,400
Bid Price 11.05
Offer Price 19.50
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE260.00
32.40 0.00 0.00% 215.25
Previous Close 32.40
Open 32.40
High 32.40
Low 32.40
Vol 1,400
Open Interest (OI) 22,400
Change in OI 0
Bid Price 6.50
Offer Price 0.00
Bid Quantity 8,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE290.00
92.00 0.00 0.00% 155.65
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 48.75
Offer Price 59.60
Bid Quantity 14,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE190.00
28.20 0.00 0.00% 219.45
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 58.10
Offer Price 69.65
Bid Quantity 12,600
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE190.00
5.10 0.00 0.00% 242.55
Previous Close 5.10
Open 5.10
High 5.10
Low 5.10
Vol 1,400
Open Interest (OI) 8,400
Change in OI -1,400
Bid Price 3.50
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE180.00
44.95 0.00 0.00% 202.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 68.95
Offer Price 77.35
Bid Quantity 1,400
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE180.00
3.75 0.00 0.00% 243.90
Previous Close 3.75
Open 3.75
High 3.75
Low 3.75
Vol 1,400
Open Interest (OI) 7,000
Change in OI -1,400
Bid Price 1.15
Offer Price 7.40
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE200.00
50.00 0.00 0.00% 197.65
Previous Close 50.00
Open 55.25
High 55.25
Low 50.00
Vol 4,200
Open Interest (OI) 25,200
Change in OI 1,400
Bid Price 51.40
Offer Price 64.10
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE210.00
46.15 0.00 0.00% 201.50
Previous Close 46.15
Open 46.15
High 46.15
Low 46.15
Vol 1,400
Open Interest (OI) 30,800
Change in OI -1,400
Bid Price 44.35
Offer Price 59.95
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE210.00
10.00 0.00 0.00% 237.65
Previous Close 10.00
Open 11.00
High 11.00
Low 9.25
Vol 5,600
Open Interest (OI) 11,200
Change in OI 0
Bid Price 8.20
Offer Price 15.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE350.00
3.50 0.00 0.00% 244.15
Previous Close 3.50
Open 4.00
High 5.95
Low 3.50
Vol 32,200
Open Interest (OI) 22,400
Change in OI 12,600
Bid Price 4.15
Offer Price 5.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE300.00
99.00 0.00 0.00% 148.65
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 55.75
Offer Price 67.45
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE240.00
22.00 0.00 0.00% 225.65
Previous Close 22.00
Open 24.95
High 26.00
Low 22.00
Vol 4,200
Open Interest (OI) 11,200
Change in OI 4,200
Bid Price 12.45
Offer Price 24.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE150.00
1.00 0.00 0.00% 246.65
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.20
Offer Price 3.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE250.00
25.00 -0.05 -0.20% 222.65
Previous Close 25.05
Open 29.90
High 30.30
Low 25.00
Vol 18,200
Open Interest (OI) 18,200
Change in OI 0
Bid Price 16.40
Offer Price 36.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE260.00
20.50 -0.05 -0.24% 227.15
Previous Close 20.55
Open 22.65
High 23.45
Low 16.90
Vol 1,37,200
Open Interest (OI) 63,000
Change in OI 12,600
Bid Price 20.05
Offer Price 20.90
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE280.00
15.00 -0.05 -0.33% 232.65
Previous Close 15.05
Open 15.00
High 17.50
Low 11.80
Vol 1,26,000
Open Interest (OI) 33,600
Change in OI 9,800
Bid Price 14.95
Offer Price 15.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE220.00
39.25 -0.25 -0.63% 208.40
Previous Close 39.50
Open 40.35
High 40.35
Low 35.85
Vol 15,400
Open Interest (OI) 51,800
Change in OI -2,800
Bid Price 37.35
Offer Price 42.20
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE300.00
10.90 -0.10 -0.91% 236.75
Previous Close 11.00
Open 10.00
High 13.85
Low 8.00
Vol 8,38,600
Open Interest (OI) 2,21,200
Change in OI 99,400
Bid Price 10.90
Offer Price 11.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE310.00
9.00 -0.15 -1.64% 238.65
Previous Close 9.15
Open 8.00
High 10.05
Low 7.80
Vol 14,000
Open Interest (OI) 8,400
Change in OI 5,600
Bid Price 10.00
Offer Price 11.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE200.00
6.40 -0.30 -4.48% 241.25
Previous Close 6.70
Open 6.35
High 9.00
Low 6.35
Vol 35,000
Open Interest (OI) 68,600
Change in OI 0
Bid Price 4.90
Offer Price 6.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE240.00
26.45 -1.35 -4.86% 221.20
Previous Close 27.80
Open 26.55
High 30.95
Low 24.15
Vol 1,41,400
Open Interest (OI) 86,800
Change in OI -5,600
Bid Price 25.60
Offer Price 28.85
Bid Quantity 11,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE220.00
11.80 -0.75 -5.98% 235.85
Previous Close 12.55
Open 12.10
High 16.20
Low 11.80
Vol 43,400
Open Interest (OI) 35,000
Change in OI 11,200
Bid Price 11.25
Offer Price 13.65
Bid Quantity 1,400
Offer Quantity 1,400

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