Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
477.05
Change Change %
5.75 1.22%

Updated:11 Aug, 2020, 15:59 PM IST

BSE
476.95
Change Change %
5.80 1.23%

Updated:11 Aug, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE450.00
43.85 3.35 8.27% 433.20
Previous Close 40.50
Open 44.85
High 44.85
Low 38.85
Vol 2,23,100
Open Interest (OI) 2,53,000
Change in OI 16,100
Bid Price 41.65
Offer Price 44.65
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE470.00
32.10 1.90 6.29% 444.95
Previous Close 30.20
Open 32.15
High 33.50
Low 27.75
Vol 8,97,000
Open Interest (OI) 5,35,900
Change in OI 18,400
Bid Price 31.80
Offer Price 32.15
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE460.00
37.20 2.10 5.98% 439.85
Previous Close 35.10
Open 40.00
High 40.00
Low 32.75
Vol 4,41,600
Open Interest (OI) 3,49,600
Change in OI -2,300
Bid Price 36.85
Offer Price 37.75
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE400.00
81.85 4.35 5.61% 395.20
Previous Close 77.50
Open 80.00
High 82.50
Low 76.50
Vol 27,600
Open Interest (OI) 39,100
Change in OI -4,600
Bid Price 68.75
Offer Price 88.70
Bid Quantity 52,900
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE490.00
23.20 1.20 5.45% 453.85
Previous Close 22.00
Open 23.35
High 24.45
Low 19.75
Vol 9,61,400
Open Interest (OI) 1,72,500
Change in OI 80,500
Bid Price 22.05
Offer Price 23.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE440.00
50.15 2.55 5.36% 426.90
Previous Close 47.60
Open 48.35
High 50.30
Low 44.15
Vol 48,300
Open Interest (OI) 78,200
Change in OI -4,600
Bid Price 50.15
Offer Price 51.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE420.00
64.90 2.95 4.76% 412.15
Previous Close 61.95
Open 59.60
High 64.90
Low 59.60
Vol 16,100
Open Interest (OI) 59,800
Change in OI 4,600
Bid Price 55.15
Offer Price 73.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE480.00
27.05 1.20 4.64% 450.00
Previous Close 25.85
Open 27.45
High 28.25
Low 23.35
Vol 20,95,300
Open Interest (OI) 8,99,300
Change in OI 2,62,200
Bid Price 27.00
Offer Price 27.50
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE430.00
55.00 1.85 3.48% 422.05
Previous Close 53.15
Open 55.00
High 55.00
Low 55.00
Vol 2,300
Open Interest (OI) 66,700
Change in OI 0
Bid Price 52.80
Offer Price 64.60
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE500.00
19.30 0.60 3.21% 457.75
Previous Close 18.70
Open 20.05
High 20.85
Low 16.70
Vol 25,62,200
Open Interest (OI) 9,54,500
Change in OI 1,03,500
Bid Price 19.30
Offer Price 19.40
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE510.00
16.10 0.30 1.90% 460.95
Previous Close 15.80
Open 17.95
High 17.95
Low 14.00
Vol 3,86,400
Open Interest (OI) 1,15,000
Change in OI 46,000
Bid Price 16.05
Offer Price 16.70
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE520.00
13.60 0.20 1.49% 463.45
Previous Close 13.40
Open 16.10
High 16.10
Low 11.85
Vol 6,21,000
Open Interest (OI) 2,66,800
Change in OI 1,03,500
Bid Price 13.55
Offer Price 13.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE410.00
67.00 0.00 0.00% 410.05
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 62.45
Offer Price 82.85
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE530.00
11.30 0.00 0.00% 465.75
Previous Close 11.30
Open 12.60
High 12.60
Low 10.00
Vol 2,25,400
Open Interest (OI) 1,33,400
Change in OI 43,700
Bid Price 11.05
Offer Price 12.25
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE390.00
2.10 -0.05 -2.33% 474.95
Previous Close 2.15
Open 2.20
High 2.20
Low 2.10
Vol 16,100
Open Interest (OI) 1,21,900
Change in OI -9,200
Bid Price 1.70
Offer Price 3.75
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE550.00
7.80 -0.50 -6.02% 469.25
Previous Close 8.30
Open 9.20
High 9.60
Low 7.00
Vol 6,92,300
Open Interest (OI) 3,45,000
Change in OI 1,19,600
Bid Price 7.50
Offer Price 7.80
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE540.00
9.00 -0.65 -6.74% 468.05
Previous Close 9.65
Open 10.20
High 10.75
Low 8.25
Vol 1,67,900
Open Interest (OI) 1,44,900
Change in OI 34,500
Bid Price 7.50
Offer Price 10.55
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE570.00
5.55 -0.60 -9.76% 471.50
Previous Close 6.15
Open 2.80
High 6.80
Low 2.80
Vol 66,700
Open Interest (OI) 48,300
Change in OI 9,200
Bid Price 5.55
Offer Price 7.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE580.00
4.45 -0.65 -12.75% 472.60
Previous Close 5.10
Open 5.90
High 5.90
Low 4.05
Vol 2,25,400
Open Interest (OI) 1,33,400
Change in OI 48,300
Bid Price 4.45
Offer Price 5.50
Bid Quantity 2,300
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE590.00
3.70 -0.55 -12.94% 473.35
Previous Close 4.25
Open 4.35
High 5.05
Low 3.45
Vol 2,00,100
Open Interest (OI) 1,97,800
Change in OI 39,100
Bid Price 3.60
Offer Price 3.80
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE560.00
6.30 -1.00 -13.70% 470.75
Previous Close 7.30
Open 7.80
High 7.90
Low 5.95
Vol 1,63,300
Open Interest (OI) 1,10,400
Change in OI 39,100
Bid Price 5.65
Offer Price 6.50
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE480.00
26.95 -5.00 -15.65% 450.10
Previous Close 31.95
Open 30.15
High 33.25
Low 26.50
Vol 1,33,400
Open Interest (OI) 80,500
Change in OI 41,400
Bid Price 26.55
Offer Price 74.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE470.00
21.45 -4.45 -17.18% 455.60
Previous Close 25.90
Open 25.90
High 27.20
Low 21.20
Vol 5,10,600
Open Interest (OI) 2,11,600
Change in OI 1,49,500
Bid Price 19.70
Offer Price 21.50
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE460.00
17.15 -3.70 -17.75% 459.90
Previous Close 20.85
Open 21.00
High 22.15
Low 16.70
Vol 5,54,300
Open Interest (OI) 1,70,200
Change in OI 57,500
Bid Price 15.30
Offer Price 19.05
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE440.00
10.35 -2.25 -17.86% 466.70
Previous Close 12.60
Open 12.30
High 13.85
Low 10.00
Vol 4,94,500
Open Interest (OI) 2,57,600
Change in OI 78,200
Bid Price 8.75
Offer Price 11.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE380.00
1.60 -0.35 -17.95% 475.45
Previous Close 1.95
Open 1.65
High 1.65
Low 1.45
Vol 13,800
Open Interest (OI) 1,84,000
Change in OI -4,600
Bid Price 1.15
Offer Price 1.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE450.00
13.30 -3.10 -18.90% 463.75
Previous Close 16.40
Open 15.75
High 17.65
Low 13.00
Vol 6,87,700
Open Interest (OI) 2,46,100
Change in OI 52,900
Bid Price 13.00
Offer Price 15.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE420.00
5.55 -1.50 -21.28% 471.50
Previous Close 7.05
Open 6.35
High 7.70
Low 5.40
Vol 3,12,800
Open Interest (OI) 2,62,200
Change in OI 16,100
Bid Price 5.50
Offer Price 0.00
Bid Quantity 4,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE430.00
7.55 -2.15 -22.16% 469.50
Previous Close 9.70
Open 9.35
High 10.50
Low 7.55
Vol 4,25,500
Open Interest (OI) 2,85,200
Change in OI 25,300
Bid Price 7.15
Offer Price 7.65
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE370.00
1.00 -0.35 -25.93% 476.05
Previous Close 1.35
Open 0.70
High 1.05
Low 0.70
Vol 16,100
Open Interest (OI) 18,400
Change in OI 2,300
Bid Price 1.00
Offer Price 1.30
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE400.00
2.70 -0.95 -26.03% 474.35
Previous Close 3.65
Open 3.60
High 4.00
Low 2.60
Vol 3,74,900
Open Interest (OI) 4,04,800
Change in OI -13,800
Bid Price 2.50
Offer Price 2.70
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE410.00
3.80 -1.45 -27.62% 473.25
Previous Close 5.25
Open 5.00
High 5.20
Low 3.80
Vol 66,700
Open Interest (OI) 89,700
Change in OI 2,300
Bid Price 1.75
Offer Price 4.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE350.00
0.30 -0.15 -33.33% 476.75
Previous Close 0.45
Open 0.40
High 0.40
Low 0.30
Vol 20,700
Open Interest (OI) 64,400
Change in OI 4,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 16,100
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE360.00
0.50 -0.40 -44.44% 476.55
Previous Close 0.90
Open 0.70
High 0.70
Low 0.50
Vol 18,400
Open Interest (OI) 55,200
Change in OI -4,600
Bid Price 0.45
Offer Price 0.70
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE490.00
32.80 -109.25 -76.91% 444.25
Previous Close 142.05
Open 36.60
High 36.60
Low 32.40
Vol 34,500
Open Interest (OI) 13,800
Change in OI 0
Bid Price 4.85
Offer Price 0.00
Bid Quantity 52,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE470.00
45.00 3.50 8.43% 432.05
Previous Close 41.50
Open 41.50
High 45.05
Low 41.00
Vol 23,000
Open Interest (OI) 34,500
Change in OI 6,900
Bid Price 41.85
Offer Price 47.05
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE520.00
24.55 1.45 6.28% 452.50
Previous Close 23.10
Open 25.00
High 27.40
Low 24.50
Vol 16,100
Open Interest (OI) 43,700
Change in OI 11,500
Bid Price 23.00
Offer Price 29.25
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE470.00
37.00 1.05 2.92% 440.05
Previous Close 35.95
Open 36.90
High 38.00
Low 36.90
Vol 11,500
Open Interest (OI) 18,400
Change in OI 6,900
Bid Price 33.10
Offer Price 37.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE480.00
40.00 0.35 0.88% 437.05
Previous Close 39.65
Open 40.00
High 40.00
Low 40.00
Vol 2,300
Open Interest (OI) 16,100
Change in OI 0
Bid Price 36.55
Offer Price 41.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE450.00
28.00 0.00 0.00% 449.05
Previous Close 28.00
Open 25.50
High 28.00
Low 25.50
Vol 9,200
Open Interest (OI) 27,600
Change in OI 0
Bid Price 22.80
Offer Price 28.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE500.00
30.00 0.00 0.00% 447.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 30.35
Offer Price 35.55
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE460.00
35.00 0.00 0.00% 442.05
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 26.35
Offer Price 34.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE550.00
16.00 0.00 0.00% 461.05
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 11.00
Offer Price 26.55
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE490.00
35.00 0.00 0.00% 442.05
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 23.15
Offer Price 38.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE430.00
30.05 0.00 0.00% 447.00
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 15.90
Offer Price 25.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE380.00
9.00 0.00 0.00% 468.05
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 4.20
Offer Price 14.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE400.00
10.40 -0.10 -0.95% 466.65
Previous Close 10.50
Open 10.50
High 10.50
Low 10.40
Vol 6,900
Open Interest (OI) 13,800
Change in OI 4,600
Bid Price 8.15
Offer Price 10.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE420.00
16.00 -26.85 -62.66% 461.05
Previous Close 42.85
Open 17.00
High 17.00
Low 16.00
Vol 4,600
Open Interest (OI) 2,300
Change in OI 0
Bid Price 12.75
Offer Price 24.75
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