Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
466.60
Change Change %
-10.45 -2.19%

Updated:12 Aug, 2020, 15:59 PM IST

BSE
466.55
Change Change %
-10.40 -2.18%

Updated:12 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
PE440.00
14.90 4.50 43.27% 451.70
Previous Close 10.40
Open 12.40
High 14.90
Low 12.40
Vol 9,200
Open Interest (OI) 2,50,700
Change in OI -9,200
Bid Price 12.00
Offer Price 14.50
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE430.00
9.90 2.15 27.74% 456.70
Previous Close 7.75
Open 9.90
High 9.90
Low 9.00
Vol 16,100
Open Interest (OI) 2,73,700
Change in OI -16,100
Bid Price 7.15
Offer Price 14.15
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE420.00
7.00 1.35 23.89% 459.60
Previous Close 5.65
Open 7.00
High 7.00
Low 7.00
Vol 9,200
Open Interest (OI) 2,57,600
Change in OI -2,300
Bid Price 6.10
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
PE470.00
26.00 4.10 18.72% 440.60
Previous Close 21.90
Open 23.00
High 26.50
Low 23.00
Vol 11,500
Open Interest (OI) 1,97,800
Change in OI -11,500
Bid Price 17.15
Offer Price 24.20
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE460.00
20.50 3.10 17.82% 446.10
Previous Close 17.40
Open 19.00
High 22.00
Low 19.00
Vol 29,900
Open Interest (OI) 1,42,600
Change in OI -29,900
Bid Price 17.55
Offer Price 23.50
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 0.00 0.00% 453.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,46,100
Change in OI 0
Bid Price 13.25
Offer Price 18.00
Bid Quantity 2,300
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE410.00
3.80 0.00 0.00% 462.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 89,700
Change in OI 0
Bid Price 1.40
Offer Price 9.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE430.00
55.00 0.00 0.00% 411.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 66,700
Change in OI 0
Bid Price 0.00
Offer Price 49.90
Bid Quantity 0
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE490.00
32.80 0.00 0.00% 433.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,100
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE370.00
1.00 0.00 0.00% 465.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,700
Change in OI 0
Bid Price 0.00
Offer Price 3.15
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE440.00
50.15 0.00 0.00% 416.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75,900
Change in OI 0
Bid Price 0.00
Offer Price 40.00
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE560.00
6.30 0.00 0.00% 460.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,10,400
Change in OI 0
Bid Price 4.00
Offer Price 5.95
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 0.00 0.00% 462.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,38,000
Change in OI 0
Bid Price 2.25
Offer Price 5.00
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 0.00 0.00% 464.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,21,900
Change in OI 0
Bid Price 1.00
Offer Price 4.45
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE380.00
1.60 0.00 0.00% 465.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,84,000
Change in OI 0
Bid Price 1.15
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
CE400.00
81.85 0.00 0.00% 384.75
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 24.45
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE400.00
2.75 0.00 0.00% 463.85
Previous Close 2.75
Open 2.75
High 5.10
Low 2.75
Vol 16,100
Open Interest (OI) 3,91,000
Change in OI -13,800
Bid Price 2.50
Offer Price 3.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE360.00
0.50 0.00 0.00% 466.10
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 11,500
Open Interest (OI) 43,700
Change in OI -11,500
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
27-08-2020
OPTSTK
CE420.00
64.90 0.00 0.00% 401.70
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 0.00
Offer Price 69.00
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE480.00
26.95 0.00 0.00% 439.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 78,200
Change in OI 0
Bid Price 20.05
Offer Price 0.00
Bid Quantity 9,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
PE350.00
0.30 0.00 0.00% 466.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,400
Change in OI 0
Bid Price 0.15
Offer Price 1.00
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE570.00
4.95 -0.30 -5.71% 461.65
Previous Close 5.25
Open 4.95
High 4.95
Low 4.95
Vol 2,300
Open Interest (OI) 48,300
Change in OI -2,300
Bid Price 2.00
Offer Price 15.00
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
15.00 -3.85 -20.42% 451.60
Previous Close 18.85
Open 10.05
High 17.00
Low 10.00
Vol 62,100
Open Interest (OI) 8,99,300
Change in OI -59,800
Bid Price 14.50
Offer Price 15.95
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE510.00
12.15 -3.40 -21.86% 454.45
Previous Close 15.55
Open 12.15
High 12.15
Low 12.15
Vol 2,300
Open Interest (OI) 1,10,400
Change in OI -2,300
Bid Price 12.05
Offer Price 15.55
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE460.00
28.00 -8.45 -23.18% 438.60
Previous Close 36.45
Open 34.95
High 34.95
Low 24.25
Vol 18,400
Open Interest (OI) 3,35,800
Change in OI -13,800
Bid Price 21.90
Offer Price 32.95
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE480.00
19.55 -7.20 -26.92% 447.05
Previous Close 26.75
Open 23.00
High 23.00
Low 18.55
Vol 64,400
Open Interest (OI) 8,39,500
Change in OI -62,100
Bid Price 20.05
Offer Price 23.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE450.00
30.90 -12.10 -28.14% 435.70
Previous Close 43.00
Open 30.90
High 30.90
Low 30.90
Vol 2,300
Open Interest (OI) 2,41,500
Change in OI -2,300
Bid Price 31.05
Offer Price 40.00
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE490.00
16.00 -6.35 -28.41% 450.60
Previous Close 22.35
Open 16.10
High 18.00
Low 15.50
Vol 32,200
Open Interest (OI) 1,61,000
Change in OI -13,800
Bid Price 16.15
Offer Price 20.70
Bid Quantity 2,300
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE530.00
7.55 -3.25 -30.09% 459.05
Previous Close 10.80
Open 7.05
High 9.00
Low 7.05
Vol 13,800
Open Interest (OI) 1,19,600
Change in OI -13,800
Bid Price 6.10
Offer Price 10.95
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
20.00 -11.30 -36.10% 446.60
Previous Close 31.30
Open 31.30
High 31.30
Low 19.00
Vol 36,800
Open Interest (OI) 4,89,900
Change in OI -34,500
Bid Price 11.85
Offer Price 25.80
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
8.30 -4.80 -36.64% 458.30
Previous Close 13.10
Open 11.95
High 12.00
Low 7.05
Vol 20,700
Open Interest (OI) 2,48,400
Change in OI -20,700
Bid Price 8.50
Offer Price 9.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE550.00
4.50 -2.95 -39.60% 462.10
Previous Close 7.45
Open 5.25
High 5.30
Low 4.50
Vol 9,200
Open Interest (OI) 3,31,200
Change in OI -9,200
Bid Price 4.55
Offer Price 6.65
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
2.50 -6.40 -71.91% 464.10
Previous Close 8.90
Open 17.95
High 17.95
Low 2.50
Vol 4,600
Open Interest (OI) 1,40,300
Change in OI -4,600
Bid Price 4.50
Offer Price 8.50
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
27-08-2020
OPTSTK
CE590.00
1.00 -2.60 -72.22% 465.60
Previous Close 3.60
Open 3.55
High 3.55
Low 1.00
Vol 9,200
Open Interest (OI) 1,90,900
Change in OI -9,200
Bid Price 2.00
Offer Price 3.00
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 0.00 0.00% 456.20
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 5.00
Offer Price 16.25
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% 438.60
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 18.65
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
45.00 0.00 0.00% 421.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,500
Change in OI 0
Bid Price 0.00
Offer Price 48.80
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE520.00
24.55 0.00 0.00% 442.05
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 13.50
Offer Price 28.80
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 0.00 0.00% 426.60
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 22.95
Offer Price 42.00
Bid Quantity 2,300
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% 431.60
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
PE380.00
9.00 0.00 0.00% 457.60
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 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE500.00
20.00 -10.00 -33.33% 446.60
Previous Close 30.00
Open 20.00
High 20.00
Low 20.00
Vol 2,300
Open Interest (OI) 4,600
Change in OI 0
Bid Price 17.00
Offer Price 29.00
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