Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
473.45
Change Change %
-35.45 -6.97%

Updated:21 Sep, 2020, 15:49 PM IST

BSE
473.15
Change Change %
-35.50 -6.98%

Updated:21 Sep, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE480.00
19.45 15.30 368.67% 454.00
Previous Close 4.15
Open 3.15
High 19.45
Low 3.15
Vol 48,300
Open Interest (OI) 2,04,700
Change in OI -46,000
Bid Price 13.00
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE450.00
3.40 2.50 277.78% 470.05
Previous Close 0.90
Open 0.60
High 3.50
Low 0.15
Vol 34,500
Open Interest (OI) 1,33,400
Change in OI -32,200
Bid Price 1.50
Offer Price 3.40
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
6.00 4.40 275.00% 467.45
Previous Close 1.60
Open 6.00
High 6.00
Low 6.00
Vol 2,300
Open Interest (OI) 1,28,800
Change in OI 0
Bid Price 3.55
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE470.00
9.00 6.25 227.27% 464.45
Previous Close 2.75
Open 12.00
High 12.00
Low 1.05
Vol 20,700
Open Interest (OI) 1,10,400
Change in OI -16,100
Bid Price 6.10
Offer Price 12.80
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE500.00
33.00 22.80 223.53% 440.45
Previous Close 10.20
Open 9.90
High 41.85
Low 9.90
Vol 43,700
Open Interest (OI) 2,41,500
Change in OI -41,400
Bid Price 30.00
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE490.00
16.00 9.35 140.60% 457.45
Previous Close 6.65
Open 12.00
High 16.00
Low 8.00
Vol 16,100
Open Interest (OI) 1,31,100
Change in OI -13,800
Bid Price 17.00
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE510.00
25.00 10.30 70.07% 448.45
Previous Close 14.70
Open 7.00
High 25.00
Low 7.00
Vol 16,100
Open Interest (OI) 52,900
Change in OI -16,100
Bid Price 31.05
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE450.00
66.95 0.00 0.00% 406.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,200
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE460.00
51.50 0.00 0.00% 421.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,600
Change in OI 0
Bid Price 0.00
Offer Price 61.50
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE410.00
0.15 0.00 0.00% 473.30
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE520.00
18.40 0.00 0.00% 455.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,100
Change in OI 0
Bid Price 8.10
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE470.00
47.35 0.00 0.00% 426.10
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 1.05
Offer Price 32.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE430.00
34.35 0.00 0.00% 439.10
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE430.00
0.30 0.00 0.00% 473.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,200
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 4,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE380.00
0.25 0.00 0.00% 473.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,800
Change in OI 0
Bid Price 0.10
Offer Price 3.05
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE370.00
0.05 0.00 0.00% 473.40
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE400.00
0.10 0.00 0.00% 473.35
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 6,900
Open Interest (OI) 1,05,800
Change in OI -6,900
Bid Price 0.00
Offer Price 0.55
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE420.00
0.25 0.00 0.00% 473.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,900
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE550.00
58.00 0.00 0.00% 415.45
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 0.00
Offer Price 75.00
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE490.00
25.00 -0.60 -2.34% 448.45
Previous Close 25.60
Open 9.25
High 25.00
Low 9.25
Vol 9,200
Open Interest (OI) 94,300
Change in OI -9,200
Bid Price 0.00
Offer Price 25.00
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE540.00
2.80 -2.20 -44.00% 470.65
Previous Close 5.00
Open 8.80
High 8.80
Low 1.35
Vol 34,500
Open Interest (OI) 1,81,700
Change in OI -34,500
Bid Price 1.20
Offer Price 2.80
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE440.00
1.00 -0.95 -48.72% 472.45
Previous Close 1.95
Open 0.45
High 1.00
Low 0.45
Vol 9,200
Open Interest (OI) 66,700
Change in OI -6,900
Bid Price 0.80
Offer Price 1.00
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE500.00
5.00 -13.50 -72.97% 468.45
Previous Close 18.50
Open 15.25
High 15.50
Low 4.00
Vol 1,03,500
Open Interest (OI) 4,14,000
Change in OI -39,100
Bid Price 5.00
Offer Price 10.40
Bid Quantity 29,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE520.00
2.55 -7.65 -75.00% 470.90
Previous Close 10.20
Open 8.05
High 10.00
Low 1.55
Vol 4,78,400
Open Interest (OI) 6,90,000
Change in OI -4,73,800
Bid Price 2.10
Offer Price 3.00
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE480.00
7.00 -26.40 -79.04% 466.45
Previous Close 33.40
Open 20.00
High 20.00
Low 7.00
Vol 27,600
Open Interest (OI) 4,34,700
Change in OI -25,300
Bid Price 2.05
Offer Price 9.00
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE530.00
1.50 -5.80 -79.45% 471.95
Previous Close 7.30
Open 2.55
High 6.65
Low 1.40
Vol 1,21,900
Open Interest (OI) 3,26,600
Change in OI -1,17,300
Bid Price 1.40
Offer Price 3.70
Bid Quantity 20,700
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE560.00
0.40 -1.95 -82.98% 473.05
Previous Close 2.35
Open 0.40
High 0.50
Low 0.40
Vol 20,700
Open Interest (OI) 98,900
Change in OI -18,400
Bid Price 0.30
Offer Price 2.00
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE510.00
2.35 -11.60 -83.15% 471.10
Previous Close 13.95
Open 12.05
High 12.05
Low 2.10
Vol 85,100
Open Interest (OI) 2,87,500
Change in OI -82,800
Bid Price 2.15
Offer Price 3.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE570.00
0.30 -1.60 -84.21% 473.15
Previous Close 1.90
Open 0.50
High 0.50
Low 0.30
Vol 6,900
Open Interest (OI) 27,600
Change in OI -4,600
Bid Price 0.15
Offer Price 1.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE590.00
0.10 -0.75 -88.24% 473.35
Previous Close 0.85
Open 0.50
High 0.50
Low 0.10
Vol 4,600
Open Interest (OI) 69,000
Change in OI -4,600
Bid Price 0.05
Offer Price 1.50
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE550.00
0.30 -3.25 -91.55% 473.15
Previous Close 3.55
Open 0.30
High 2.50
Low 0.30
Vol 80,500
Open Interest (OI) 1,93,200
Change in OI -75,900
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE580.00
0.10 -1.10 -91.67% 473.35
Previous Close 1.20
Open 0.50
High 0.50
Low 0.05
Vol 23,000
Open Interest (OI) 1,56,400
Change in OI -20,700
Bid Price 0.10
Offer Price 0.20
Bid Quantity 16,100
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE400.00
2.40 0.00 0.00% 471.05
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 0.00
Offer Price 10.00
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE450.00
11.00 0.00 0.00% 462.45
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 8.00
Offer Price 32.00
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
40.20 0.00 0.00% 433.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,70,200
Change in OI 0
Bid Price 1.00
Offer Price 41.65
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE500.00
29.10 0.00 0.00% 444.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,03,500
Change in OI 0
Bid Price 23.00
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
PE460.00
15.75 0.00 0.00% 457.70
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 12.00
Offer Price 0.00
Bid Quantity 4,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE470.00
16.50 0.00 0.00% 456.95
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 0.00
Offer Price 42.00
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE520.00
30.30 0.00 0.00% 443.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,700
Change in OI 0
Bid Price 9.00
Offer Price 40.00
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE560.00
18.65 0.00 0.00% 454.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,400
Change in OI 0
Bid Price 6.00
Offer Price 43.95
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
29.75 0.00 0.00% 443.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,800
Change in OI 0
Bid Price 2.15
Offer Price 19.75
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
12.60 0.00 0.00% 460.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,400
Change in OI 0
Bid Price 1.00
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
PE480.00
21.55 0.00 0.00% 451.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,400
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE550.00
19.65 0.00 0.00% 453.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,28,800
Change in OI 0
Bid Price 10.25
Offer Price 23.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE510.00
20.00 -15.65 -43.90% 453.45
Previous Close 35.65
Open 20.00
High 20.00
Low 20.00
Vol 2,300
Open Interest (OI) 29,900
Change in OI 0
Bid Price 8.00
Offer Price 0.00
Bid Quantity 9,200
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