Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
227.95
Change Change %
14.90 6.99%

Updated:07 Apr, 2020, 15:59 PM IST

BSE
227.95
Change Change %
14.60 6.84%

Updated:07 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
PE230.00
24.75 24.00 3200.00% 203.20
Previous Close 0.75
Open 16.60
High 25.00
Low 16.60
Vol 29,400
Open Interest (OI) 26,600
Change in OI 0
Bid Price 18.65
Offer Price 0.00
Bid Quantity 11,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE250.00
34.95 32.85 1564.29% 193.00
Previous Close 2.10
Open 34.95
High 34.95
Low 34.95
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 34.00
Offer Price 37.45
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
6.45 4.80 290.91% 221.50
Previous Close 1.65
Open 2.75
High 9.90
Low 2.50
Vol 2,67,400
Open Interest (OI) 93,800
Change in OI 57,400
Bid Price 6.20
Offer Price 7.15
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
2.50 1.75 233.33% 225.45
Previous Close 0.75
Open 0.75
High 2.90
Low 0.75
Vol 5,600
Open Interest (OI) 7,000
Change in OI 4,200
Bid Price 0.70
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE260.00
14.35 8.90 163.30% 213.60
Previous Close 5.45
Open 6.25
High 19.55
Low 6.25
Vol 2,40,800
Open Interest (OI) 60,200
Change in OI 40,600
Bid Price 13.85
Offer Price 14.25
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
26.00 15.00 136.36% 201.95
Previous Close 11.00
Open 16.00
High 30.00
Low 15.25
Vol 3,80,800
Open Interest (OI) 51,800
Change in OI 37,800
Bid Price 24.15
Offer Price 26.45
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
9.05 5.20 135.06% 218.90
Previous Close 3.85
Open 4.00
High 12.00
Low 4.00
Vol 12,600
Open Interest (OI) 9,800
Change in OI 4,200
Bid Price 7.75
Offer Price 11.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE250.00
17.20 9.70 129.33% 210.75
Previous Close 7.50
Open 9.50
High 23.00
Low 9.50
Vol 9,77,200
Open Interest (OI) 2,22,600
Change in OI 2,21,200
Bid Price 17.05
Offer Price 17.20
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE240.00
21.00 11.40 118.75% 206.95
Previous Close 9.60
Open 12.50
High 26.80
Low 10.50
Vol 3,59,800
Open Interest (OI) 81,200
Change in OI 12,600
Bid Price 20.65
Offer Price 22.45
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
30.35 14.70 93.93% 197.60
Previous Close 15.65
Open 19.75
High 34.80
Low 17.70
Vol 1,96,000
Open Interest (OI) 57,400
Change in OI -4,200
Bid Price 28.45
Offer Price 34.30
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE270.00
11.35 5.10 81.60% 216.60
Previous Close 6.25
Open 6.00
High 15.95
Low 4.05
Vol 75,600
Open Interest (OI) 23,800
Change in OI 15,400
Bid Price 11.45
Offer Price 13.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE210.00
34.00 13.55 66.26% 193.95
Previous Close 20.45
Open 25.00
High 37.40
Low 25.00
Vol 32,200
Open Interest (OI) 32,200
Change in OI -1,400
Bid Price 30.65
Offer Price 37.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE200.00
43.75 12.25 38.89% 184.20
Previous Close 31.50
Open 30.00
High 43.75
Low 30.00
Vol 9,800
Open Interest (OI) 23,800
Change in OI 0
Bid Price 39.35
Offer Price 44.90
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE310.00
4.00 1.00 33.33% 223.95
Previous Close 3.00
Open 4.00
High 9.95
Low 4.00
Vol 4,200
Open Interest (OI) 2,800
Change in OI 0
Bid Price 4.00
Offer Price 8.75
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE330.00
128.00 0.00 0.00% 99.95
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 97.45
Offer Price 109.75
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE270.00
68.00 0.00 0.00% 159.95
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 47.50
Offer Price 55.10
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE320.00
116.00 0.00 0.00% 111.95
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 88.65
Offer Price 100.60
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE140.00
3.00 0.00 0.00% 224.95
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 0.25
Offer Price 1.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE260.00
58.00 0.00 0.00% 169.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
Change in OI 0
Bid Price 38.90
Offer Price 47.80
Bid Quantity 11,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE290.00
92.00 0.00 0.00% 135.95
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 62.45
Offer Price 72.55
Bid Quantity 8,400
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% 199.75
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 42.75
Offer Price 51.90
Bid Quantity 12,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE180.00
44.95 0.00 0.00% 183.00
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 51.60
Offer Price 60.60
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE180.00
8.85 0.00 0.00% 219.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 2.35
Offer Price 6.70
Bid Quantity 2,800
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% 128.95
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 71.00
Offer Price 81.70
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE220.00
19.75 -0.25 -1.25% 208.20
Previous Close 20.00
Open 19.95
High 20.95
Low 12.00
Vol 16,800
Open Interest (OI) 14,000
Change in OI 7,000
Bid Price 13.75
Offer Price 19.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE190.00
8.50 -0.50 -5.56% 219.45
Previous Close 9.00
Open 6.05
High 8.50
Low 6.05
Vol 12,600
Open Interest (OI) 9,800
Change in OI -4,200
Bid Price 5.05
Offer Price 8.00
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE210.00
14.00 -2.85 -16.91% 213.95
Previous Close 16.85
Open 10.00
High 14.50
Low 10.00
Vol 4,200
Open Interest (OI) 9,800
Change in OI 1,400
Bid Price 10.55
Offer Price 15.45
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
PE200.00
10.20 -4.10 -28.67% 217.75
Previous Close 14.30
Open 8.85
High 11.50
Low 6.00
Vol 36,400
Open Interest (OI) 23,800
Change in OI 11,200
Bid Price 8.00
Offer Price 11.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE340.00
3.00 -14.90 -83.24% 224.95
Previous Close 17.90
Open 3.00
High 3.00
Low 3.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 1.00
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
CE290.00
7.00 -36.85 -84.04% 220.95
Previous Close 43.85
Open 7.00
High 7.00
Low 7.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 6.55
Offer Price 12.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE320.00
4.00 -22.35 -84.82% 223.95
Previous Close 26.35
Open 2.30
High 6.10
Low 2.30
Vol 7,000
Open Interest (OI) 4,200
Change in OI 0
Bid Price 2.30
Offer Price 7.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-04-2020
OPTSTK
CE330.00
1.55 -20.30 -92.91% 226.40
Previous Close 21.85
Open 1.55
High 1.55
Low 1.55
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 1.35
Offer Price 0.00
Bid Quantity 5,600
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