Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
487.15
Change Change %
-2.35 -0.48%

Updated:22 Oct, 2020, 16:02 PM IST

BSE
486.85
Change Change %
-2.85 -0.58%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE480.00
9.50 0.20 2.15% 477.65
Previous Close 9.30
Open 10.00
High 14.60
Low 7.65
Vol 9,10,800
Open Interest (OI) 1,77,100
Change in OI 6,900
Bid Price 8.20
Offer Price 9.65
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
42.95 0.00 0.00% 444.20
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 25.30
Offer Price 47.70
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE410.00
0.25 0.00 0.00% 486.90
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 0.10
Offer Price 2.60
Bid Quantity 13,800
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE590.00
0.95 0.00 0.00% 486.20
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 0.15
Offer Price 2.75
Bid Quantity 11,500
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% 432.15
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 55.45
Offer Price 75.15
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE420.00
0.50 0.00 0.00% 486.65
Previous Close 0.50
Open 0.55
High 0.55
Low 0.50
Vol 6,900
Open Interest (OI) 52,900
Change in OI -2,300
Bid Price 0.20
Offer Price 0.70
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE530.00
40.00 0.00 0.00% 447.15
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 42.40
Offer Price 54.25
Bid Quantity 11,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE600.00
0.40 0.00 0.00% 486.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,900
Change in OI 0
Bid Price 0.20
Offer Price 1.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE510.00
38.00 0.00 0.00% 449.15
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 17.45
Offer Price 38.40
Bid Quantity 6,900
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE460.00
3.75 -0.05 -1.32% 483.40
Previous Close 3.80
Open 3.45
High 6.30
Low 2.85
Vol 4,34,700
Open Interest (OI) 1,40,300
Change in OI -20,700
Bid Price 2.55
Offer Price 5.00
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
18.35 -0.75 -3.93% 468.80
Previous Close 19.10
Open 18.85
High 20.95
Low 12.05
Vol 3,31,200
Open Interest (OI) 1,65,600
Change in OI 29,900
Bid Price 13.20
Offer Price 17.00
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
2.00 -0.10 -4.76% 485.15
Previous Close 2.10
Open 2.30
High 4.20
Low 1.85
Vol 1,33,400
Open Interest (OI) 98,900
Change in OI -18,400
Bid Price 2.00
Offer Price 2.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE560.00
0.65 -0.05 -7.14% 486.50
Previous Close 0.70
Open 0.55
High 0.75
Low 0.50
Vol 34,500
Open Interest (OI) 1,63,300
Change in OI -27,600
Bid Price 0.50
Offer Price 0.65
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE430.00
0.60 -0.05 -7.69% 486.55
Previous Close 0.65
Open 1.35
High 1.35
Low 0.60
Vol 4,600
Open Interest (OI) 27,600
Change in OI -2,300
Bid Price 0.45
Offer Price 0.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE460.00
33.10 -3.25 -8.94% 454.05
Previous Close 36.35
Open 33.90
High 33.90
Low 24.00
Vol 41,400
Open Interest (OI) 57,500
Change in OI 6,900
Bid Price 22.80
Offer Price 31.10
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
5.90 -0.60 -9.23% 481.25
Previous Close 6.50
Open 5.85
High 9.90
Low 4.50
Vol 4,43,900
Open Interest (OI) 1,26,500
Change in OI -6,900
Bid Price 4.95
Offer Price 7.05
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
23.90 -3.05 -11.32% 463.25
Previous Close 26.95
Open 23.50
High 25.20
Low 18.00
Vol 16,100
Open Interest (OI) 55,200
Change in OI 6,900
Bid Price 7.60
Offer Price 30.10
Bid Quantity 4,600
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE540.00
1.75 -0.25 -12.50% 485.40
Previous Close 2.00
Open 1.45
High 1.75
Low 1.05
Vol 78,200
Open Interest (OI) 1,47,200
Change in OI 6,900
Bid Price 1.40
Offer Price 4.85
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
1.25 -0.20 -13.79% 485.90
Previous Close 1.45
Open 1.15
High 2.55
Low 1.00
Vol 69,000
Open Interest (OI) 87,400
Change in OI -23,000
Bid Price 0.90
Offer Price 1.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE490.00
11.10 -2.15 -16.23% 476.05
Previous Close 13.25
Open 13.85
High 15.40
Low 8.10
Vol 6,55,500
Open Interest (OI) 2,09,300
Change in OI -59,800
Bid Price 9.65
Offer Price 12.15
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
0.20 -0.05 -20.00% 486.95
Previous Close 0.25
Open 0.20
High 0.35
Low 0.20
Vol 16,100
Open Interest (OI) 1,35,700
Change in OI -4,600
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
29-10-2020
OPTSTK
CE550.00
1.00 -0.25 -20.00% 486.15
Previous Close 1.25
Open 0.80
High 1.00
Low 0.65
Vol 1,21,900
Open Interest (OI) 2,71,400
Change in OI -32,200
Bid Price 0.75
Offer Price 1.10
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
37.35 -10.65 -22.19% 449.80
Previous Close 48.00
Open 41.15
High 41.15
Low 37.35
Vol 6,900
Open Interest (OI) 11,500
Change in OI 0
Bid Price 28.05
Offer Price 49.65
Bid Quantity 4,600
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE580.00
0.35 -0.10 -22.22% 486.80
Previous Close 0.45
Open 0.35
High 0.35
Low 0.35
Vol 2,300
Open Interest (OI) 23,000
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 11,500
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE500.00
7.50 -2.30 -23.47% 479.65
Previous Close 9.80
Open 8.80
High 10.80
Low 5.60
Vol 10,37,300
Open Interest (OI) 8,97,000
Change in OI -4,600
Bid Price 7.45
Offer Price 8.00
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE530.00
2.10 -0.80 -27.59% 485.05
Previous Close 2.90
Open 3.40
High 3.40
Low 1.40
Vol 1,97,800
Open Interest (OI) 1,90,900
Change in OI 0
Bid Price 1.90
Offer Price 3.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE520.00
3.15 -1.30 -29.21% 484.00
Previous Close 4.45
Open 4.30
High 4.75
Low 2.30
Vol 4,07,100
Open Interest (OI) 3,84,100
Change in OI -50,600
Bid Price 3.10
Offer Price 3.40
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
4.30 -2.10 -32.81% 482.85
Previous Close 6.40
Open 6.00
High 7.40
Low 3.75
Vol 3,26,600
Open Interest (OI) 2,80,600
Change in OI -18,400
Bid Price 4.05
Offer Price 5.40
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
18.40 -9.35 -33.69% 468.75
Previous Close 27.75
Open 22.00
High 26.10
Low 17.50
Vol 59,800
Open Interest (OI) 1,90,900
Change in OI 23,000
Bid Price 16.90
Offer Price 22.15
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
PE490.00
12.75 -7.25 -36.25% 474.40
Previous Close 20.00
Open 13.50
High 19.20
Low 11.80
Vol 1,67,900
Open Interest (OI) 98,900
Change in OI 13,800
Bid Price 12.90
Offer Price 15.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
29-10-2020
OPTSTK
CE570.00
0.15 -0.35 -70.00% 487.00
Previous Close 0.50
Open 0.40
High 0.40
Low 0.15
Vol 6,900
Open Interest (OI) 36,800
Change in OI 2,300
Bid Price 0.25
Offer Price 0.40
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE440.00
12.00 1.30 12.15% 475.15
Previous Close 10.70
Open 11.95
High 12.50
Low 11.95
Vol 6,900
Open Interest (OI) 4,600
Change in OI 0
Bid Price 7.60
Offer Price 12.50
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE500.00
35.00 1.00 2.94% 452.15
Previous Close 34.00
Open 33.10
High 35.00
Low 33.10
Vol 4,600
Open Interest (OI) 9,200
Change in OI 0
Bid Price 32.25
Offer Price 0.00
Bid Quantity 9,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE540.00
18.00 0.00 0.00% 469.15
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 0.80
Offer Price 17.95
Bid Quantity 16,100
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE530.00
14.90 0.00 0.00% 472.25
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 4.60
Offer Price 23.40
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE550.00
8.80 0.00 0.00% 478.35
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 2.50
Offer Price 15.00
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE490.00
26.00 0.00 0.00% 461.15
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 17.25
Offer Price 0.00
Bid Quantity 52,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE490.00
31.00 0.00 0.00% 456.15
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 28.05
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE510.00
21.90 -0.10 -0.45% 465.25
Previous Close 22.00
Open 21.90
High 21.90
Low 21.90
Vol 2,300
Open Interest (OI) 6,900
Change in OI 0
Bid Price 0.90
Offer Price 24.85
Bid Quantity 11,500
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE500.00
25.50 -0.35 -1.35% 461.65
Previous Close 25.85
Open 25.25
High 27.00
Low 20.60
Vol 1,19,600
Open Interest (OI) 98,900
Change in OI 29,900
Bid Price 23.70
Offer Price 25.50
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
CE480.00
26.30 -5.70 -17.81% 460.85
Previous Close 32.00
Open 26.30
High 26.30
Low 26.30
Vol 2,300
Open Interest (OI) 6,900
Change in OI 0
Bid Price 29.35
Offer Price 37.50
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE480.00
24.00 -6.00 -20.00% 463.15
Previous Close 30.00
Open 25.00
High 25.00
Low 24.00
Vol 9,200
Open Interest (OI) 6,900
Change in OI 0
Bid Price 23.35
Offer Price 26.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE450.00
13.30 -25.60 -65.81% 473.85
Previous Close 38.90
Open 14.90
High 15.00
Low 13.30
Vol 11,500
Open Interest (OI) 9,200
Change in OI 0
Bid Price 12.30
Offer Price 15.55
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
26-11-2020
OPTSTK
PE420.00
8.00 -19.35 -70.75% 479.15
Previous Close 27.35
Open 7.15
High 8.00
Low 7.15
Vol 4,600
Open Interest (OI) 4,600
Change in OI 0
Bid Price 1.50
Offer Price 0.00
Bid Quantity 2,300
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