Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
480.35
Change Change %
26.00 5.72%

Updated:25 Sep, 2020, 13:39 PM IST

BSE
480.45
Change Change %
26.35 5.80%

Updated:25 Sep, 2020, 13:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE530.00
11.60 4.75 69.34% 468.75
Previous Close 6.85
Open 8.35
High 11.85
Low 7.90
Vol 2,13,900
Open Interest (OI) 1,65,600
Change in OI 1,08,100
Bid Price 11.50
Offer Price 11.70
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE520.00
13.35 5.45 68.99% 467.00
Previous Close 7.90
Open 10.10
High 13.75
Low 8.10
Vol 1,51,800
Open Interest (OI) 1,01,200
Change in OI 55,200
Bid Price 13.55
Offer Price 14.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE480.00
28.10 11.05 64.81% 452.25
Previous Close 17.05
Open 21.50
High 28.10
Low 18.70
Vol 1,01,200
Open Interest (OI) 71,300
Change in OI 11,500
Bid Price 28.00
Offer Price 30.05
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE510.00
16.20 6.25 62.81% 464.15
Previous Close 9.95
Open 11.80
High 16.35
Low 10.00
Vol 1,31,100
Open Interest (OI) 50,600
Change in OI 20,700
Bid Price 16.25
Offer Price 16.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE550.00
7.55 2.90 62.37% 472.80
Previous Close 4.65
Open 6.10
High 7.60
Low 4.80
Vol 1,31,100
Open Interest (OI) 2,00,100
Change in OI 52,900
Bid Price 7.50
Offer Price 7.95
Bid Quantity 2,300
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE500.00
19.60 7.30 59.35% 460.75
Previous Close 12.30
Open 14.45
High 19.95
Low 12.10
Vol 5,58,900
Open Interest (OI) 2,89,800
Change in OI 57,500
Bid Price 19.50
Offer Price 19.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE450.00
42.00 14.80 54.41% 438.35
Previous Close 27.20
Open 42.00
High 42.00
Low 42.00
Vol 2,300
Open Interest (OI) 9,200
Change in OI 0
Bid Price 44.30
Offer Price 52.60
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE470.00
33.00 11.50 53.49% 447.35
Previous Close 21.50
Open 25.15
High 33.00
Low 21.50
Vol 1,03,500
Open Interest (OI) 75,900
Change in OI 11,500
Bid Price 32.10
Offer Price 34.80
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE460.00
38.25 12.70 49.71% 442.10
Previous Close 25.55
Open 30.00
High 38.25
Low 27.15
Vol 1,33,400
Open Interest (OI) 1,15,000
Change in OI 75,900
Bid Price 38.45
Offer Price 40.85
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE490.00
20.00 6.30 45.99% 460.35
Previous Close 13.70
Open 15.95
High 21.95
Low 15.95
Vol 27,600
Open Interest (OI) 23,000
Change in OI 16,100
Bid Price 23.00
Offer Price 23.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE540.00
8.85 2.35 36.15% 471.50
Previous Close 6.50
Open 5.45
High 8.85
Low 5.45
Vol 6,900
Open Interest (OI) 23,000
Change in OI 2,300
Bid Price 8.25
Offer Price 9.95
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE560.00
6.50 1.15 21.50% 473.85
Previous Close 5.35
Open 3.55
High 6.50
Low 3.55
Vol 13,800
Open Interest (OI) 43,700
Change in OI 4,600
Bid Price 6.05
Offer Price 6.85
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE410.00
8.40 0.00 0.00% 471.95
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 2.40
Offer Price 5.65
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE520.00
70.00 0.00 0.00% 410.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,200
Change in OI 0
Bid Price 30.60
Offer Price 58.70
Bid Quantity 52,900
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE570.00
2.90 0.00 0.00% 477.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,500
Change in OI 0
Bid Price 4.45
Offer Price 6.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE420.00
55.00 0.00 0.00% 425.35
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 54.65
Offer Price 70.50
Bid Quantity 9,200
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE510.00
31.80 0.00 0.00% 448.55
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 29.60
Offer Price 49.35
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE490.00
30.80 -11.75 -27.61% 449.55
Previous Close 42.55
Open 30.80
High 30.80
Low 30.80
Vol 2,300
Open Interest (OI) 13,800
Change in OI 0
Bid Price 30.20
Offer Price 32.65
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE500.00
37.00 -15.80 -29.92% 443.35
Previous Close 52.80
Open 48.00
High 50.00
Low 37.00
Vol 13,800
Open Interest (OI) 1,17,300
Change in OI 4,600
Bid Price 36.10
Offer Price 37.75
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE470.00
21.15 -9.90 -31.88% 459.20
Previous Close 31.05
Open 27.50
High 28.30
Low 20.00
Vol 25,300
Open Interest (OI) 23,000
Change in OI 11,500
Bid Price 20.25
Offer Price 21.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE480.00
25.00 -12.00 -32.43% 455.35
Previous Close 37.00
Open 27.00
High 27.00
Low 25.00
Vol 16,100
Open Interest (OI) 50,600
Change in OI 2,300
Bid Price 24.30
Offer Price 28.00
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE460.00
15.85 -8.15 -33.96% 464.50
Previous Close 24.00
Open 22.85
High 26.85
Low 15.85
Vol 73,600
Open Interest (OI) 85,100
Change in OI 25,300
Bid Price 16.10
Offer Price 16.70
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE450.00
12.60 -13.05 -50.88% 467.75
Previous Close 25.65
Open 21.05
High 21.05
Low 12.60
Vol 96,600
Open Interest (OI) 82,800
Change in OI 11,500
Bid Price 12.85
Offer Price 13.30
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE440.00
10.50 -12.00 -53.33% 469.85
Previous Close 22.50
Open 11.80
High 11.80
Low 10.50
Vol 23,000
Open Interest (OI) 29,900
Change in OI 18,400
Bid Price 10.00
Offer Price 10.40
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE430.00
7.50 -8.85 -54.13% 472.85
Previous Close 16.35
Open 12.45
High 12.45
Low 7.30
Vol 29,900
Open Interest (OI) 32,200
Change in OI 6,900
Bid Price 7.65
Offer Price 8.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE420.00
5.75 -7.45 -56.44% 474.60
Previous Close 13.20
Open 9.50
High 10.60
Low 5.75
Vol 94,300
Open Interest (OI) 25,300
Change in OI 11,500
Bid Price 5.65
Offer Price 5.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE400.00
3.10 -4.50 -59.21% 477.25
Previous Close 7.60
Open 3.80
High 3.80
Low 3.10
Vol 18,400
Open Interest (OI) 57,500
Change in OI 4,600
Bid Price 2.60
Offer Price 3.75
Bid Quantity 4,600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE590.00
3.00 -9.60 -76.19% 477.35
Previous Close 12.60
Open 3.00
High 3.00
Low 3.00
Vol 2,300
Open Interest (OI) 18,400
Change in OI 0
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
29-10-2020
OPTSTK
CE580.00
4.15 -13.35 -76.29% 476.20
Previous Close 17.50
Open 4.00
High 4.15
Low 4.00
Vol 4,600
Open Interest (OI) 4,600
Change in OI 0
Bid Price 3.50
Offer Price 5.50
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