GLENMARK
Glenmark Pharmaceuticals
Historical option data for GLENMARK
11 Apr 2025 04:12 PM IST
| GLENMARK 24APR2025 1360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 1.00
Theta: -1.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1378.10 | 55.15 | -10.1 | 40.37 | 588 | -52 | 127 | |||
| 9 Apr | 1376.30 | 61 | -52.7 | 44.84 | 981 | 174 | 177 | |||
| 8 Apr | 1440.80 | 113.7 | 0 | 0.00 | 0 | 3 | 0 | |||
| 7 Apr | 1442.20 | 113.7 | -49.65 | 48.27 | 3 | 2 | 2 | |||
| 4 Apr | 1499.85 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1545.25 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 1515.45 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1509.20 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 1541.05 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1519.85 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1461.80 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1480.75 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1492.65 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1514.75 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1478.80 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1486.70 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1456.35 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1404.40 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1396.70 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1388.00 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1334.25 | 163.35 | 0 | 0.69 | 0 | 0 | 0 | |||
| 28 Feb | 1278.95 | 163.35 | 0 | 3.32 | 0 | 0 | 0 | |||
| 27 Feb | 1313.35 | 163.35 | 0 | 1.48 | 0 | 0 | 0 | |||
| 26 Feb | 1317.50 | 163.35 | 0 | 1.14 | 0 | 0 | 0 | |||
| 25 Feb | 1316.35 | 163.35 | 0 | 1.14 | 0 | 0 | 0 | |||
| 19 Feb | 1369.45 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1379.30 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1323.05 | 163.35 | 0 | 0.93 | 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 | |||
|
|
||||||||||
| 7 Feb | 1540.15 | 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 1360 expiring on 24APR2025
Delta for 1360 CE is 0.61
Historical price for 1360 CE is as follows
On 11 Apr GLENMARK was trading at 1378.10. The strike last trading price was 55.15, which was -10.1 lower than the previous day. The implied volatity was 40.37, the open interest changed by -52 which decreased total open position to 127
On 9 Apr GLENMARK was trading at 1376.30. The strike last trading price was 61, which was -52.7 lower than the previous day. The implied volatity was 44.84, the open interest changed by 174 which increased total open position to 177
On 8 Apr GLENMARK was trading at 1440.80. The strike last trading price was 113.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 7 Apr GLENMARK was trading at 1442.20. The strike last trading price was 113.7, which was -49.65 lower than the previous day. The implied volatity was 48.27, the open interest changed by 2 which increased total open position to 2
On 4 Apr GLENMARK was trading at 1499.85. The strike last trading price was 163.35, 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 163.35, 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 163.35, 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 163.35, 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 Mar GLENMARK was trading at 1541.05. The strike last trading price was 163.35, 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 163.35, 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 163.35, 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 163.35, 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 163.35, 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 163.35, 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 163.35, 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 163.35, 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 163.35, 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 163.35, 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 163.35, 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 163.35, 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 163.35, which was 0 lower than the previous day. The implied volatity was 0.69, 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 163.35, which was 0 lower than the previous day. The implied volatity was 3.32, 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 163.35, which was 0 lower than the previous day. The implied volatity was 1.48, 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 163.35, which was 0 lower than the previous day. The implied volatity was 1.14, 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 163.35, which was 0 lower than the previous day. The implied volatity was 1.14, 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 163.35, 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 163.35, 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 163.35, which was 0 lower than the previous day. The implied volatity was 0.93, 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 7 Feb GLENMARK was trading at 1540.15. 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 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 1360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.40
Vega: 1.00
Theta: -1.52
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1378.10 | 33.45 | -15.05 | 43.50 | 1,146 | 76 | 373 |
| 9 Apr | 1376.30 | 44.1 | 25.9 | 49.10 | 2,726 | 165 | 309 |
| 8 Apr | 1440.80 | 17.5 | -6.45 | 41.82 | 262 | -4 | 144 |
| 7 Apr | 1442.20 | 22.1 | 12.75 | 46.46 | 418 | 42 | 156 |
| 4 Apr | 1499.85 | 9.45 | 5.15 | 40.54 | 223 | 27 | 114 |
| 3 Apr | 1545.25 | 4.3 | -3.2 | 37.61 | 125 | -22 | 87 |
| 2 Apr | 1515.45 | 7.5 | -1.1 | 39.11 | 41 | 13 | 115 |
| 1 Apr | 1509.20 | 9.35 | 2.4 | 38.69 | 70 | 39 | 101 |
| 28 Mar | 1541.05 | 6.95 | -1.6 | 37.70 | 113 | -16 | 62 |
| 27 Mar | 1519.85 | 7.8 | -8.7 | 33.88 | 94 | 69 | 77 |
| 26 Mar | 1461.80 | 17 | 2.35 | 35.31 | 10 | 5 | 7 |
| 25 Mar | 1480.75 | 14.65 | 0 | 0.00 | 0 | -2 | 0 |
| 24 Mar | 1492.65 | 14.65 | -1.5 | 38.52 | 6 | -3 | 1 |
| 21 Mar | 1514.75 | 16.15 | -35.75 | 39.40 | 4 | 0 | 0 |
| 20 Mar | 1478.80 | 51.9 | 0 | 8.07 | 0 | 0 | 0 |
| 19 Mar | 1486.70 | 51.9 | 0 | 8.38 | 0 | 0 | 0 |
| 18 Mar | 1456.35 | 51.9 | 0 | 6.84 | 0 | 0 | 0 |
| 7 Mar | 1404.40 | 51.9 | 0 | 3.26 | 0 | 0 | 0 |
| 6 Mar | 1396.70 | 51.9 | 0 | 2.94 | 0 | 0 | 0 |
| 5 Mar | 1388.00 | 51.9 | 0 | 2.71 | 0 | 0 | 0 |
| 4 Mar | 1334.25 | 51.9 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1278.95 | 51.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1313.35 | 51.9 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1317.50 | 51.9 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1316.35 | 51.9 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1369.45 | 51.9 | 0 | 1.84 | 0 | 0 | 0 |
| 18 Feb | 1379.30 | 51.9 | 0 | 1.86 | 0 | 0 | 0 |
| 14 Feb | 1323.05 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1411.20 | 0 | 0 | 3.66 | 0 | 0 | 0 |
| 12 Feb | 1406.15 | 0 | 0 | 3.52 | 0 | 0 | 0 |
| 11 Feb | 1453.05 | 0 | 0 | 5.05 | 0 | 0 | 0 |
| 10 Feb | 1511.10 | 0 | 0 | 7.64 | 0 | 0 | 0 |
| 7 Feb | 1540.15 | 0 | 0 | 8.25 | 0 | 0 | 0 |
| 6 Feb | 1499.85 | 0 | 0 | 6.54 | 0 | 0 | 0 |
| 5 Feb | 1493.20 | 0 | 0 | 6.00 | 0 | 0 | 0 |
| 4 Feb | 1451.55 | 0 | 0 | 4.88 | 0 | 0 | 0 |
| 3 Feb | 1414.45 | 0 | 0 | 3.42 | 0 | 0 | 0 |
| 1 Feb | 1436.90 | 0 | 0 | 4.33 | 0 | 0 | 0 |
For Glenmark Pharmaceuticals - strike price 1360 expiring on 24APR2025
Delta for 1360 PE is -0.40
Historical price for 1360 PE is as follows
On 11 Apr GLENMARK was trading at 1378.10. The strike last trading price was 33.45, which was -15.05 lower than the previous day. The implied volatity was 43.50, the open interest changed by 76 which increased total open position to 373
On 9 Apr GLENMARK was trading at 1376.30. The strike last trading price was 44.1, which was 25.9 higher than the previous day. The implied volatity was 49.10, the open interest changed by 165 which increased total open position to 309
On 8 Apr GLENMARK was trading at 1440.80. The strike last trading price was 17.5, which was -6.45 lower than the previous day. The implied volatity was 41.82, the open interest changed by -4 which decreased total open position to 144
On 7 Apr GLENMARK was trading at 1442.20. The strike last trading price was 22.1, which was 12.75 higher than the previous day. The implied volatity was 46.46, the open interest changed by 42 which increased total open position to 156
On 4 Apr GLENMARK was trading at 1499.85. The strike last trading price was 9.45, which was 5.15 higher than the previous day. The implied volatity was 40.54, the open interest changed by 27 which increased total open position to 114
On 3 Apr GLENMARK was trading at 1545.25. The strike last trading price was 4.3, which was -3.2 lower than the previous day. The implied volatity was 37.61, the open interest changed by -22 which decreased total open position to 87
On 2 Apr GLENMARK was trading at 1515.45. The strike last trading price was 7.5, which was -1.1 lower than the previous day. The implied volatity was 39.11, the open interest changed by 13 which increased total open position to 115
On 1 Apr GLENMARK was trading at 1509.20. The strike last trading price was 9.35, which was 2.4 higher than the previous day. The implied volatity was 38.69, the open interest changed by 39 which increased total open position to 101
On 28 Mar GLENMARK was trading at 1541.05. The strike last trading price was 6.95, which was -1.6 lower than the previous day. The implied volatity was 37.70, the open interest changed by -16 which decreased total open position to 62
On 27 Mar GLENMARK was trading at 1519.85. The strike last trading price was 7.8, which was -8.7 lower than the previous day. The implied volatity was 33.88, the open interest changed by 69 which increased total open position to 77
On 26 Mar GLENMARK was trading at 1461.80. The strike last trading price was 17, which was 2.35 higher than the previous day. The implied volatity was 35.31, the open interest changed by 5 which increased total open position to 7
On 25 Mar GLENMARK was trading at 1480.75. The strike last trading price was 14.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 24 Mar GLENMARK was trading at 1492.65. The strike last trading price was 14.65, which was -1.5 lower than the previous day. The implied volatity was 38.52, the open interest changed by -3 which decreased total open position to 1
On 21 Mar GLENMARK was trading at 1514.75. The strike last trading price was 16.15, which was -35.75 lower than the previous day. The implied volatity was 39.40, 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 51.9, which was 0 lower than the previous day. The implied volatity was 8.07, 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 51.9, which was 0 lower than the previous day. The implied volatity was 8.38, 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 51.9, which was 0 lower than the previous day. The implied volatity was 6.84, 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 51.9, which was 0 lower than the previous day. The implied volatity was 3.26, 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 51.9, which was 0 lower than the previous day. The implied volatity was 2.94, 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 51.9, which was 0 lower than the previous day. The implied volatity was 2.71, 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 51.9, 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 51.9, 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 51.9, 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 51.9, 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 51.9, 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 51.9, 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 18 Feb GLENMARK was trading at 1379.30. The strike last trading price was 51.9, which was 0 lower than the previous day. The implied volatity was 1.86, 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 -, 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 3.66, 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 3.52, 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 5.05, 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 7.64, the open interest changed by 0 which decreased total open position to 0
On 7 Feb GLENMARK was trading at 1540.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.25, 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 6.54, 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 6.00, 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 4.88, 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 3.42, 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 4.33, the open interest changed by 0 which decreased total open position to 0
