GLENMARK
Glenmark Pharmaceuticals
Historical option data for GLENMARK
11 Apr 2025 04:12 PM IST
| GLENMARK 24APR2025 1320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.85
Theta: -1.65
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1378.10 | 83.1 | -7.35 | 42.67 | 44 | 10 | 45 | |||
| 9 Apr | 1376.30 | 90.25 | -46.45 | 49.78 | 91 | 37 | 38 | |||
| 8 Apr | 1440.80 | 136.7 | -53.25 | 44.96 | 1 | 0 | 0 | |||
| 7 Apr | 1442.20 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 1499.85 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1545.25 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 1515.45 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1509.20 | 189.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1541.05 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1519.85 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1461.80 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1480.75 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1492.65 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1514.75 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1478.80 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1486.70 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1456.35 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1404.40 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1396.70 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1388.00 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1334.25 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1278.95 | 189.95 | 0 | 1.19 | 0 | 0 | 0 | |||
| 27 Feb | 1313.35 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1317.50 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1316.35 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1369.45 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1379.30 | 189.95 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Feb | 1323.05 | 189.95 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1411.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1406.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1453.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1511.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1499.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1493.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1451.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1414.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 1436.90 | 0 | 0 | - | 0 | 0 | 0 | |||
For Glenmark Pharmaceuticals - strike price 1320 expiring on 24APR2025
Delta for 1320 CE is 0.74
Historical price for 1320 CE is as follows
On 11 Apr GLENMARK was trading at 1378.10. The strike last trading price was 83.1, which was -7.35 lower than the previous day. The implied volatity was 42.67, the open interest changed by 10 which increased total open position to 45
On 9 Apr GLENMARK was trading at 1376.30. The strike last trading price was 90.25, which was -46.45 lower than the previous day. The implied volatity was 49.78, the open interest changed by 37 which increased total open position to 38
On 8 Apr GLENMARK was trading at 1440.80. The strike last trading price was 136.7, which was -53.25 lower than the previous day. The implied volatity was 44.96, the open interest changed by 0 which decreased total open position to 0
On 7 Apr GLENMARK was trading at 1442.20. The strike last trading price was 189.95, 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 Apr GLENMARK was trading at 1499.85. The strike last trading price was 189.95, 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 3 Apr GLENMARK was trading at 1545.25. The strike last trading price was 189.95, 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 2 Apr GLENMARK was trading at 1515.45. The strike last trading price was 189.95, 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 1 Apr GLENMARK was trading at 1509.20. The strike last trading price was 189.95, 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 28 Mar GLENMARK was trading at 1541.05. The strike last trading price was 189.95, 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 27 Mar GLENMARK was trading at 1519.85. The strike last trading price was 189.95, 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 26 Mar GLENMARK was trading at 1461.80. The strike last trading price was 189.95, 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 25 Mar GLENMARK was trading at 1480.75. The strike last trading price was 189.95, 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 24 Mar GLENMARK was trading at 1492.65. The strike last trading price was 189.95, 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 21 Mar GLENMARK was trading at 1514.75. The strike last trading price was 189.95, 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 20 Mar GLENMARK was trading at 1478.80. The strike last trading price was 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
On 27 Feb GLENMARK was trading at 1313.35. The strike last trading price was 189.95, 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 26 Feb GLENMARK was trading at 1317.50. The strike last trading price was 189.95, 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 25 Feb GLENMARK was trading at 1316.35. The strike last trading price was 189.95, 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 Feb GLENMARK was trading at 1369.45. The strike last trading price was 189.95, 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 Feb GLENMARK was trading at 1379.30. The strike last trading price was 189.95, 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 14 Feb GLENMARK was trading at 1323.05. The strike last trading price was 189.95, 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 13 Feb GLENMARK was trading at 1411.20. The strike last trading price was 0, 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 12 Feb GLENMARK was trading at 1406.15. The strike last trading price was 0, 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 11 Feb GLENMARK was trading at 1453.05. The strike last trading price was 0, 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 10 Feb GLENMARK was trading at 1511.10. The strike last trading price was 0, 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 Feb GLENMARK was trading at 1499.85. The strike last trading price was 0, 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 Feb GLENMARK was trading at 1493.20. The strike last trading price was 0, 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 Feb GLENMARK was trading at 1451.55. The strike last trading price was 0, 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 3 Feb GLENMARK was trading at 1414.45. The strike last trading price was 0, 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 1 Feb GLENMARK was trading at 1436.90. The strike last trading price was 0, 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 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.86
Theta: -1.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1378.10 | 20.55 | -14.15 | 45.17 | 707 | 12 | 235 |
| 9 Apr | 1376.30 | 33.05 | 21.85 | 53.99 | 1,293 | 99 | 225 |
| 8 Apr | 1440.80 | 11.25 | -3.95 | 44.64 | 173 | 36 | 136 |
| 7 Apr | 1442.20 | 14.5 | 9 | 48.51 | 60 | 29 | 96 |
| 4 Apr | 1499.85 | 5.5 | 2.55 | 41.88 | 41 | 4 | 68 |
| 3 Apr | 1545.25 | 2.95 | -1.25 | 41.33 | 34 | 15 | 64 |
| 2 Apr | 1515.45 | 4.2 | -1.5 | 40.12 | 13 | 6 | 47 |
| 1 Apr | 1509.20 | 5.7 | 1.2 | 40.30 | 23 | -9 | 41 |
| 28 Mar | 1541.05 | 4.5 | 0.45 | 39.64 | 64 | 15 | 50 |
| 27 Mar | 1519.85 | 3.05 | -6.5 | 32.16 | 598 | -1 | 35 |
| 26 Mar | 1461.80 | 9.55 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1480.75 | 9.55 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 1492.65 | 9.55 | 0 | 0.00 | 0 | 36 | 0 |
| 21 Mar | 1514.75 | 9.55 | -29.6 | 39.09 | 45 | 28 | 28 |
| 20 Mar | 1478.80 | 39.15 | 0 | 10.23 | 0 | 0 | 0 |
| 19 Mar | 1486.70 | 39.15 | 0 | 10.49 | 0 | 0 | 0 |
| 18 Mar | 1456.35 | 39.15 | 0 | 9.05 | 0 | 0 | 0 |
| 7 Mar | 1404.40 | 39.15 | 0 | 5.44 | 0 | 0 | 0 |
| 6 Mar | 1396.70 | 39.15 | 0 | 5.11 | 0 | 0 | 0 |
| 5 Mar | 1388.00 | 39.15 | 0 | 4.87 | 0 | 0 | 0 |
| 4 Mar | 1334.25 | 39.15 | 0 | 1.84 | 0 | 0 | 0 |
| 28 Feb | 1278.95 | 39.15 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1313.35 | 39.15 | 0 | 1.04 | 0 | 0 | 0 |
| 26 Feb | 1317.50 | 39.15 | 0 | 1.01 | 0 | 0 | 0 |
| 25 Feb | 1316.35 | 39.15 | 0 | 1.01 | 0 | 0 | 0 |
| 19 Feb | 1369.45 | 39.15 | 0 | 3.80 | 0 | 0 | 0 |
| 18 Feb | 1379.30 | 0 | 0 | 4.21 | 0 | 0 | 0 |
| 14 Feb | 1323.05 | 0 | 0 | 1.49 | 0 | 0 | 0 |
| 13 Feb | 1411.20 | 0 | 0 | 5.11 | 0 | 0 | 0 |
| 12 Feb | 1406.15 | 0 | 0 | 4.98 | 0 | 0 | 0 |
| 11 Feb | 1453.05 | 0 | 0 | 7.07 | 0 | 0 | 0 |
| 10 Feb | 1511.10 | 0 | 0 | 9.18 | 0 | 0 | 0 |
| 6 Feb | 1499.85 | 0 | 0 | 8.50 | 0 | 0 | 0 |
| 5 Feb | 1493.20 | 0 | 0 | 7.95 | 0 | 0 | 0 |
| 4 Feb | 1451.55 | 0 | 0 | 6.41 | 0 | 0 | 0 |
| 3 Feb | 1414.45 | 0 | 0 | 5.00 | 0 | 0 | 0 |
| 1 Feb | 1436.90 | 0 | 0 | 5.85 | 0 | 0 | 0 |
For Glenmark Pharmaceuticals - strike price 1320 expiring on 24APR2025
Delta for 1320 PE is -0.27
Historical price for 1320 PE is as follows
On 11 Apr GLENMARK was trading at 1378.10. The strike last trading price was 20.55, which was -14.15 lower than the previous day. The implied volatity was 45.17, the open interest changed by 12 which increased total open position to 235
On 9 Apr GLENMARK was trading at 1376.30. The strike last trading price was 33.05, which was 21.85 higher than the previous day. The implied volatity was 53.99, the open interest changed by 99 which increased total open position to 225
On 8 Apr GLENMARK was trading at 1440.80. The strike last trading price was 11.25, which was -3.95 lower than the previous day. The implied volatity was 44.64, the open interest changed by 36 which increased total open position to 136
On 7 Apr GLENMARK was trading at 1442.20. The strike last trading price was 14.5, which was 9 higher than the previous day. The implied volatity was 48.51, the open interest changed by 29 which increased total open position to 96
On 4 Apr GLENMARK was trading at 1499.85. The strike last trading price was 5.5, which was 2.55 higher than the previous day. The implied volatity was 41.88, the open interest changed by 4 which increased total open position to 68
On 3 Apr GLENMARK was trading at 1545.25. The strike last trading price was 2.95, which was -1.25 lower than the previous day. The implied volatity was 41.33, the open interest changed by 15 which increased total open position to 64
On 2 Apr GLENMARK was trading at 1515.45. The strike last trading price was 4.2, which was -1.5 lower than the previous day. The implied volatity was 40.12, the open interest changed by 6 which increased total open position to 47
On 1 Apr GLENMARK was trading at 1509.20. The strike last trading price was 5.7, which was 1.2 higher than the previous day. The implied volatity was 40.30, the open interest changed by -9 which decreased total open position to 41
On 28 Mar GLENMARK was trading at 1541.05. The strike last trading price was 4.5, which was 0.45 higher than the previous day. The implied volatity was 39.64, the open interest changed by 15 which increased total open position to 50
On 27 Mar GLENMARK was trading at 1519.85. The strike last trading price was 3.05, which was -6.5 lower than the previous day. The implied volatity was 32.16, the open interest changed by -1 which decreased total open position to 35
On 26 Mar GLENMARK was trading at 1461.80. The strike last trading price was 9.55, 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 9.55, 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 24 Mar GLENMARK was trading at 1492.65. The strike last trading price was 9.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 36 which increased total open position to 0
On 21 Mar GLENMARK was trading at 1514.75. The strike last trading price was 9.55, which was -29.6 lower than the previous day. The implied volatity was 39.09, the open interest changed by 28 which increased total open position to 28
On 20 Mar GLENMARK was trading at 1478.80. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 10.23, 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 39.15, which was 0 lower than the previous day. The implied volatity was 10.49, 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 39.15, which was 0 lower than the previous day. The implied volatity was 9.05, 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 39.15, which was 0 lower than the previous day. The implied volatity was 5.44, 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 39.15, which was 0 lower than the previous day. The implied volatity was 5.11, 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 39.15, which was 0 lower than the previous day. The implied volatity was 4.87, 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 39.15, which was 0 lower than the previous day. The implied volatity was 1.84, 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 39.15, 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 27 Feb GLENMARK was trading at 1313.35. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 26 Feb GLENMARK was trading at 1317.50. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 25 Feb GLENMARK was trading at 1316.35. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 19 Feb GLENMARK was trading at 1369.45. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 3.80, the open interest changed by 0 which decreased total open position to 0
On 18 Feb GLENMARK was trading at 1379.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 0
On 14 Feb GLENMARK was trading at 1323.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 13 Feb GLENMARK was trading at 1411.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0
On 12 Feb GLENMARK was trading at 1406.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0
On 11 Feb GLENMARK was trading at 1453.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 0
On 10 Feb GLENMARK was trading at 1511.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.18, the open interest changed by 0 which decreased total open position to 0
On 6 Feb GLENMARK was trading at 1499.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.50, the open interest changed by 0 which decreased total open position to 0
On 5 Feb GLENMARK was trading at 1493.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.95, the open interest changed by 0 which decreased total open position to 0
On 4 Feb GLENMARK was trading at 1451.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.41, the open interest changed by 0 which decreased total open position to 0
On 3 Feb GLENMARK was trading at 1414.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.00, the open interest changed by 0 which decreased total open position to 0
On 1 Feb GLENMARK was trading at 1436.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.85, the open interest changed by 0 which decreased total open position to 0
