Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
470.75
Change Change %
11.45 2.49%

Updated:23 Sep, 2020, 15:57 PM IST

BSE
470.70
Change Change %
11.20 2.44%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE490.00
1.60 1.35 540.00% 469.15
Previous Close 0.25
Open 1.00
High 1.60
Low 1.00
Vol 9,200
Open Interest (OI) 87,400
Change in OI -4,600
Bid Price 1.75
Offer Price 6.00
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
0.50 0.20 66.67% 470.25
Previous Close 0.30
Open 0.50
High 0.50
Low 0.50
Vol 2,300
Open Interest (OI) 52,900
Change in OI 0
Bid Price 0.50
Offer Price 6.00
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE510.00
41.00 16.00 64.00% 429.75
Previous Close 25.00
Open 45.00
High 47.00
Low 41.00
Vol 23,000
Open Interest (OI) 43,700
Change in OI 0
Bid Price 38.00
Offer Price 55.00
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
6.75 2.60 62.65% 464.00
Previous Close 4.15
Open 3.15
High 6.75
Low 3.15
Vol 11,500
Open Interest (OI) 4,09,400
Change in OI -6,900
Bid Price 5.25
Offer Price 7.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE490.00
25.00 9.00 56.25% 445.75
Previous Close 16.00
Open 34.00
High 34.00
Low 25.00
Vol 25,300
Open Interest (OI) 1,28,800
Change in OI 0
Bid Price 21.60
Offer Price 29.00
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE520.00
53.00 0.00 0.00% 417.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,800
Change in OI 0
Bid Price 41.35
Offer Price 88.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE470.00
47.35 0.00 0.00% 423.40
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 5.30
Offer Price 19.50
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE540.00
62.75 0.00 0.00% 408.00
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 3.00
Offer Price 120.00
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE590.00
0.10 0.00 0.00% 470.65
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 6,900
Open Interest (OI) 52,900
Change in OI -6,900
Bid Price 0.05
Offer Price 1.00
Bid Quantity 4,600
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE430.00
34.35 0.00 0.00% 436.40
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 35.00
Offer Price 98.10
Bid Quantity 2,300
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% 470.70
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 0.60
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE440.00
60.00 0.00 0.00% 410.75
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 4.50
Offer Price 80.10
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE440.00
1.50 0.00 0.00% 469.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,500
Change in OI 0
Bid Price 1.00
Offer Price 3.90
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE420.00
52.70 0.00 0.00% 418.05
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 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
PE420.00
0.25 0.00 0.00% 470.50
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 0.50
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
PE530.00
24.50 0.00 0.00% 446.25
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 1.00
Offer Price 75.00
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE550.00
85.00 0.00 0.00% 385.75
Previous Close 85.00
Open 85.00
High 85.00
Low 85.00
Vol 2,300
Open Interest (OI) 4,600
Change in OI 0
Bid Price 81.00
Offer Price 85.00
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE500.00
1.40 -0.10 -6.67% 469.35
Previous Close 1.50
Open 1.75
High 1.75
Low 1.00
Vol 57,500
Open Interest (OI) 2,69,100
Change in OI -46,000
Bid Price 0.65
Offer Price 1.40
Bid Quantity 6,900
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE500.00
31.00 -13.00 -29.55% 439.75
Previous Close 44.00
Open 31.05
High 36.00
Low 31.00
Vol 29,900
Open Interest (OI) 1,70,200
Change in OI -29,900
Bid Price 30.00
Offer Price 65.95
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE470.00
10.00 -5.00 -33.33% 460.75
Previous Close 15.00
Open 10.00
High 10.05
Low 10.00
Vol 6,900
Open Interest (OI) 96,600
Change in OI -2,300
Bid Price 6.60
Offer Price 15.00
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE530.00
0.40 -0.25 -38.46% 470.35
Previous Close 0.65
Open 0.10
High 0.50
Low 0.10
Vol 48,300
Open Interest (OI) 2,11,600
Change in OI -43,700
Bid Price 0.35
Offer Price 0.50
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE480.00
18.00 -12.00 -40.00% 452.75
Previous Close 30.00
Open 18.00
High 24.00
Low 16.00
Vol 18,400
Open Interest (OI) 1,79,400
Change in OI -13,800
Bid Price 15.15
Offer Price 28.05
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE580.00
0.05 -0.05 -50.00% 470.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 23,000
Open Interest (OI) 1,15,000
Change in OI -23,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE400.00
0.05 -0.05 -50.00% 470.70
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,300
Open Interest (OI) 1,03,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE540.00
0.20 -0.30 -60.00% 470.55
Previous Close 0.50
Open 0.55
High 0.55
Low 0.20
Vol 16,100
Open Interest (OI) 1,42,600
Change in OI -13,800
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE570.00
0.10 -0.20 -66.67% 470.65
Previous Close 0.30
Open 0.20
High 0.20
Low 0.05
Vol 11,500
Open Interest (OI) 18,400
Change in OI 0
Bid Price 0.05
Offer Price 0.80
Bid Quantity 6,900
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE550.00
0.05 -0.10 -66.67% 470.70
Previous Close 0.15
Open 0.10
High 0.30
Low 0.05
Vol 36,800
Open Interest (OI) 1,49,500
Change in OI -32,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE510.00
0.50 -1.10 -68.75% 470.25
Previous Close 1.60
Open 1.05
High 1.20
Low 0.50
Vol 46,000
Open Interest (OI) 2,04,700
Change in OI -39,100
Bid Price 0.50
Offer Price 1.10
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE450.00
16.00 -50.95 -76.10% 454.75
Previous Close 66.95
Open 14.00
High 16.00
Low 14.00
Vol 4,600
Open Interest (OI) 27,600
Change in OI 0
Bid Price 12.00
Offer Price 40.00
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
0.20 -0.80 -80.00% 470.55
Previous Close 1.00
Open 0.55
High 0.60
Low 0.15
Vol 1,63,300
Open Interest (OI) 3,79,500
Change in OI -1,58,700
Bid Price 0.15
Offer Price 0.30
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE380.00
0.05 -0.20 -80.00% 470.70
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 6,900
Open Interest (OI) 6,900
Change in OI 0
Bid Price 0.00
Offer Price 2.05
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE460.00
5.00 -22.00 -81.48% 465.75
Previous Close 27.00
Open 5.00
High 5.00
Low 5.00
Vol 2,300
Open Interest (OI) 1,19,600
Change in OI 0
Bid Price 3.50
Offer Price 14.50
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE560.00
0.05 -0.35 -87.50% 470.70
Previous Close 0.40
Open 0.15
High 0.15
Low 0.05
Vol 9,200
Open Interest (OI) 87,400
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 9,200
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
PE450.00
1.10 -7.85 -87.71% 469.65
Previous Close 8.95
Open 0.50
High 4.00
Low 0.50
Vol 16,100
Open Interest (OI) 1,12,700
Change in OI -11,500
Bid Price 1.20
Offer Price 3.40
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
24-09-2020
OPTSTK
CE460.00
6.00 -45.50 -88.35% 464.75
Previous Close 51.50
Open 6.00
High 6.00
Low 6.00
Vol 2,300
Open Interest (OI) 27,600
Change in OI 0
Bid Price 8.10
Offer Price 44.10
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
60.15 0.00 0.00% 410.60
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 20.00
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
PE450.00
11.00 0.00 0.00% 459.75
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 12.50
Offer Price 43.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE460.00
15.75 0.00 0.00% 455.00
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 16.50
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% 454.25
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 15.50
Offer Price 53.00
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE540.00
26.20 0.00 0.00% 444.55
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 4.15
Offer Price 19.10
Bid Quantity 6,900
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% 452.10
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 16.50
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE590.00
12.60 0.00 0.00% 458.15
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 1.50
Offer Price 11.80
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE580.00
17.50 0.00 0.00% 453.25
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 1.60
Offer Price 12.80
Bid Quantity 16,100
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE400.00
2.40 0.00 0.00% 468.35
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 1.80
Offer Price 15.00
Bid Quantity 6,900
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% 430.55
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 10.10
Offer Price 30.50
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE500.00
29.10 0.00 0.00% 441.65
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 27.00
Offer Price 0.00
Bid Quantity 6,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE420.00
7.20 0.00 0.00% 463.55
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 1.00
Offer Price 34.10
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE550.00
19.65 0.00 0.00% 451.10
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 6.30
Offer Price 22.10
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE510.00
21.00 0.00 0.00% 449.75
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 10.00
Offer Price 20.50
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE520.00
25.00 -6.15 -19.74% 445.75
Previous Close 31.15
Open 25.00
High 25.00
Low 25.00
Vol 2,300
Open Interest (OI) 43,700
Change in OI 0
Bid Price 9.05
Offer Price 18.00
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE530.00
15.75 -11.55 -42.31% 455.00
Previous Close 27.30
Open 19.00
High 19.00
Low 15.75
Vol 4,600
Open Interest (OI) 57,500
Change in OI 0
Bid Price 10.10
Offer Price 15.75
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