GLENMARK
Glenmark Pharmaceuticals
Historical option data for GLENMARK
23 Apr 2025 04:12 PM IST
| GLENMARK 24APR2025 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 1412.50 | 107.5 | 15.5 | - | 12 | -5 | 104 | |||
| 22 Apr | 1390.80 | 92 | 19.7 | - | 23 | -14 | 115 | |||
| 21 Apr | 1368.80 | 72.55 | 21.65 | 42.90 | 63 | -3 | 129 | |||
| 17 Apr | 1342.40 | 49.45 | -21.1 | 33.04 | 78 | 15 | 133 | |||
| 16 Apr | 1356.80 | 70.85 | -17.85 | 44.28 | 41 | -2 | 117 | |||
| 15 Apr | 1376.90 | 89 | -9.55 | 47.53 | 43 | 13 | 119 | |||
| 11 Apr | 1378.10 | 98 | -7.25 | 42.83 | 72 | 14 | 106 | |||
| 9 Apr | 1376.30 | 104.25 | -47.55 | 50.21 | 189 | 72 | 92 | |||
| 8 Apr | 1440.80 | 151.8 | -7.65 | 27.39 | 13 | 6 | 22 | |||
| 7 Apr | 1442.20 | 159.75 | -96.55 | 47.50 | 16 | 7 | 16 | |||
|
|
||||||||||
| 4 Apr | 1499.85 | 256.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1545.25 | 256.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1515.45 | 256.3 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Apr | 1509.20 | 256.3 | 53.3 | 86.75 | 8 | 12 | 12 | |||
| 28 Mar | 1541.05 | 203 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 1519.85 | 203 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 1461.80 | 203 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 1480.75 | 203 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Mar | 1492.65 | 203 | -14.75 | - | 5 | 0 | 7 | |||
| 21 Mar | 1514.75 | 217.75 | 126 | - | 7 | 6 | 6 | |||
| 20 Mar | 1478.80 | 91.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1486.70 | 91.75 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1456.35 | 91.75 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1404.40 | 91.75 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1396.70 | 91.75 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1388.00 | 91.75 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1334.25 | 91.75 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1278.95 | 91.75 | 0 | - | 0 | 0 | 0 | |||
For Glenmark Pharmaceuticals - strike price 1300 expiring on 24APR2025
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 23 Apr GLENMARK was trading at 1412.50. The strike last trading price was 107.5, which was 15.5 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 104
On 22 Apr GLENMARK was trading at 1390.80. The strike last trading price was 92, which was 19.7 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 115
On 21 Apr GLENMARK was trading at 1368.80. The strike last trading price was 72.55, which was 21.65 higher than the previous day. The implied volatity was 42.90, the open interest changed by -3 which decreased total open position to 129
On 17 Apr GLENMARK was trading at 1342.40. The strike last trading price was 49.45, which was -21.1 lower than the previous day. The implied volatity was 33.04, the open interest changed by 15 which increased total open position to 133
On 16 Apr GLENMARK was trading at 1356.80. The strike last trading price was 70.85, which was -17.85 lower than the previous day. The implied volatity was 44.28, the open interest changed by -2 which decreased total open position to 117
On 15 Apr GLENMARK was trading at 1376.90. The strike last trading price was 89, which was -9.55 lower than the previous day. The implied volatity was 47.53, the open interest changed by 13 which increased total open position to 119
On 11 Apr GLENMARK was trading at 1378.10. The strike last trading price was 98, which was -7.25 lower than the previous day. The implied volatity was 42.83, the open interest changed by 14 which increased total open position to 106
On 9 Apr GLENMARK was trading at 1376.30. The strike last trading price was 104.25, which was -47.55 lower than the previous day. The implied volatity was 50.21, the open interest changed by 72 which increased total open position to 92
On 8 Apr GLENMARK was trading at 1440.80. The strike last trading price was 151.8, which was -7.65 lower than the previous day. The implied volatity was 27.39, the open interest changed by 6 which increased total open position to 22
On 7 Apr GLENMARK was trading at 1442.20. The strike last trading price was 159.75, which was -96.55 lower than the previous day. The implied volatity was 47.50, the open interest changed by 7 which increased total open position to 16
On 4 Apr GLENMARK was trading at 1499.85. The strike last trading price was 256.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr GLENMARK was trading at 1545.25. The strike last trading price was 256.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr GLENMARK was trading at 1515.45. The strike last trading price was 256.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Apr GLENMARK was trading at 1509.20. The strike last trading price was 256.3, which was 53.3 higher than the previous day. The implied volatity was 86.75, the open interest changed by 12 which increased total open position to 12
On 28 Mar GLENMARK was trading at 1541.05. The strike last trading price was 203, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar GLENMARK was trading at 1519.85. The strike last trading price was 203, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar GLENMARK was trading at 1461.80. The strike last trading price was 203, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar GLENMARK was trading at 1480.75. The strike last trading price was 203, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 24 Mar GLENMARK was trading at 1492.65. The strike last trading price was 203, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 21 Mar GLENMARK was trading at 1514.75. The strike last trading price was 217.75, which was 126 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 20 Mar GLENMARK was trading at 1478.80. The strike last trading price was 91.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar GLENMARK was trading at 1486.70. The strike last trading price was 91.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GLENMARK was trading at 1456.35. The strike last trading price was 91.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar GLENMARK was trading at 1404.40. The strike last trading price was 91.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar GLENMARK was trading at 1396.70. The strike last trading price was 91.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar GLENMARK was trading at 1388.00. The strike last trading price was 91.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar GLENMARK was trading at 1334.25. The strike last trading price was 91.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb GLENMARK was trading at 1278.95. The strike last trading price was 91.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GLENMARK 24APR2025 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 1412.50 | 0.05 | -0.3 | - | 184 | -16 | 521 |
| 22 Apr | 1390.80 | 0.35 | -1.5 | 45.56 | 326 | -37 | 538 |
| 21 Apr | 1368.80 | 1.85 | -6.3 | 41.65 | 680 | -82 | 582 |
| 17 Apr | 1342.40 | 8.6 | -0.9 | 32.25 | 923 | -13 | 666 |
| 16 Apr | 1356.80 | 9.75 | 1.05 | 38.60 | 1,128 | 58 | 665 |
| 15 Apr | 1376.90 | 8.9 | -8.45 | 41.15 | 834 | -41 | 602 |
| 11 Apr | 1378.10 | 16.05 | -13.5 | 46.35 | 2,287 | -72 | 643 |
| 9 Apr | 1376.30 | 28.4 | 19.6 | 56.13 | 4,286 | 468 | 738 |
| 8 Apr | 1440.80 | 8.7 | -4.2 | 46.76 | 289 | 8 | 273 |
| 7 Apr | 1442.20 | 12.85 | 8.35 | 51.25 | 410 | -30 | 265 |
| 4 Apr | 1499.85 | 4.95 | 2.85 | 44.37 | 942 | 113 | 315 |
| 3 Apr | 1545.25 | 2.1 | -1.95 | 41.18 | 178 | -29 | 201 |
| 2 Apr | 1515.45 | 4.6 | 0.5 | 44.30 | 421 | 104 | 230 |
| 1 Apr | 1509.20 | 4.3 | 0.85 | 40.88 | 659 | 51 | 143 |
| 28 Mar | 1541.05 | 3.45 | -0.7 | 40.00 | 114 | 38 | 92 |
| 27 Mar | 1519.85 | 4.15 | -2.35 | 37.35 | 15 | 0 | 53 |
| 26 Mar | 1461.80 | 6.5 | -0.25 | 34.65 | 18 | 0 | 51 |
| 25 Mar | 1480.75 | 6.75 | 0 | 0.00 | 0 | 6 | 0 |
| 24 Mar | 1492.65 | 6.75 | -0.35 | 39.22 | 13 | 6 | 51 |
| 21 Mar | 1514.75 | 7.1 | -2.35 | 38.88 | 22 | 8 | 43 |
| 20 Mar | 1478.80 | 9.45 | 3.9 | 38.14 | 40 | 29 | 36 |
| 19 Mar | 1486.70 | 5.55 | -15.45 | 33.50 | 1 | 0 | 7 |
| 18 Mar | 1456.35 | 21 | 0 | 45.51 | 1 | 0 | 7 |
| 7 Mar | 1404.40 | 21 | -43.2 | 32.64 | 9 | 6 | 6 |
| 6 Mar | 1396.70 | 64.2 | 0 | 6.17 | 0 | 0 | 0 |
| 5 Mar | 1388.00 | 64.2 | 0 | 5.92 | 0 | 0 | 0 |
| 4 Mar | 1334.25 | 64.2 | 0 | 2.78 | 0 | 0 | 0 |
| 28 Feb | 1278.95 | 64.2 | 0 | 0.25 | 0 | 0 | 0 |
For Glenmark Pharmaceuticals - strike price 1300 expiring on 24APR2025
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 23 Apr GLENMARK was trading at 1412.50. The strike last trading price was 0.05, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 521
On 22 Apr GLENMARK was trading at 1390.80. The strike last trading price was 0.35, which was -1.5 lower than the previous day. The implied volatity was 45.56, the open interest changed by -37 which decreased total open position to 538
On 21 Apr GLENMARK was trading at 1368.80. The strike last trading price was 1.85, which was -6.3 lower than the previous day. The implied volatity was 41.65, the open interest changed by -82 which decreased total open position to 582
On 17 Apr GLENMARK was trading at 1342.40. The strike last trading price was 8.6, which was -0.9 lower than the previous day. The implied volatity was 32.25, the open interest changed by -13 which decreased total open position to 666
On 16 Apr GLENMARK was trading at 1356.80. The strike last trading price was 9.75, which was 1.05 higher than the previous day. The implied volatity was 38.60, the open interest changed by 58 which increased total open position to 665
On 15 Apr GLENMARK was trading at 1376.90. The strike last trading price was 8.9, which was -8.45 lower than the previous day. The implied volatity was 41.15, the open interest changed by -41 which decreased total open position to 602
On 11 Apr GLENMARK was trading at 1378.10. The strike last trading price was 16.05, which was -13.5 lower than the previous day. The implied volatity was 46.35, the open interest changed by -72 which decreased total open position to 643
On 9 Apr GLENMARK was trading at 1376.30. The strike last trading price was 28.4, which was 19.6 higher than the previous day. The implied volatity was 56.13, the open interest changed by 468 which increased total open position to 738
On 8 Apr GLENMARK was trading at 1440.80. The strike last trading price was 8.7, which was -4.2 lower than the previous day. The implied volatity was 46.76, the open interest changed by 8 which increased total open position to 273
On 7 Apr GLENMARK was trading at 1442.20. The strike last trading price was 12.85, which was 8.35 higher than the previous day. The implied volatity was 51.25, the open interest changed by -30 which decreased total open position to 265
On 4 Apr GLENMARK was trading at 1499.85. The strike last trading price was 4.95, which was 2.85 higher than the previous day. The implied volatity was 44.37, the open interest changed by 113 which increased total open position to 315
On 3 Apr GLENMARK was trading at 1545.25. The strike last trading price was 2.1, which was -1.95 lower than the previous day. The implied volatity was 41.18, the open interest changed by -29 which decreased total open position to 201
On 2 Apr GLENMARK was trading at 1515.45. The strike last trading price was 4.6, which was 0.5 higher than the previous day. The implied volatity was 44.30, the open interest changed by 104 which increased total open position to 230
On 1 Apr GLENMARK was trading at 1509.20. The strike last trading price was 4.3, which was 0.85 higher than the previous day. The implied volatity was 40.88, the open interest changed by 51 which increased total open position to 143
On 28 Mar GLENMARK was trading at 1541.05. The strike last trading price was 3.45, which was -0.7 lower than the previous day. The implied volatity was 40.00, the open interest changed by 38 which increased total open position to 92
On 27 Mar GLENMARK was trading at 1519.85. The strike last trading price was 4.15, which was -2.35 lower than the previous day. The implied volatity was 37.35, the open interest changed by 0 which decreased total open position to 53
On 26 Mar GLENMARK was trading at 1461.80. The strike last trading price was 6.5, which was -0.25 lower than the previous day. The implied volatity was 34.65, the open interest changed by 0 which decreased total open position to 51
On 25 Mar GLENMARK was trading at 1480.75. The strike last trading price was 6.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 24 Mar GLENMARK was trading at 1492.65. The strike last trading price was 6.75, which was -0.35 lower than the previous day. The implied volatity was 39.22, the open interest changed by 6 which increased total open position to 51
On 21 Mar GLENMARK was trading at 1514.75. The strike last trading price was 7.1, which was -2.35 lower than the previous day. The implied volatity was 38.88, the open interest changed by 8 which increased total open position to 43
On 20 Mar GLENMARK was trading at 1478.80. The strike last trading price was 9.45, which was 3.9 higher than the previous day. The implied volatity was 38.14, the open interest changed by 29 which increased total open position to 36
On 19 Mar GLENMARK was trading at 1486.70. The strike last trading price was 5.55, which was -15.45 lower than the previous day. The implied volatity was 33.50, the open interest changed by 0 which decreased total open position to 7
On 18 Mar GLENMARK was trading at 1456.35. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 45.51, the open interest changed by 0 which decreased total open position to 7
On 7 Mar GLENMARK was trading at 1404.40. The strike last trading price was 21, which was -43.2 lower than the previous day. The implied volatity was 32.64, the open interest changed by 6 which increased total open position to 6
On 6 Mar GLENMARK was trading at 1396.70. The strike last trading price was 64.2, which was 0 lower than the previous day. The implied volatity was 6.17, the open interest changed by 0 which decreased total open position to 0
On 5 Mar GLENMARK was trading at 1388.00. The strike last trading price was 64.2, which was 0 lower than the previous day. The implied volatity was 5.92, the open interest changed by 0 which decreased total open position to 0
On 4 Mar GLENMARK was trading at 1334.25. The strike last trading price was 64.2, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 28 Feb GLENMARK was trading at 1278.95. The strike last trading price was 64.2, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
