GLENMARK
Glenmark Pharmaceuticals
Historical option data for GLENMARK
24 Apr 2025 01:26 PM IST
| GLENMARK 24APR2025 1380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 24 Apr | 1424.80 | 56.25 | 20.5 | - | 29 | -2 | 270 | |||
| 23 Apr | 1412.50 | 32.95 | 13.15 | 51.85 | 356 | -45 | 272 | |||
| 22 Apr | 1390.80 | 20.2 | 5.95 | 32.04 | 1,681 | -186 | 317 | |||
| 21 Apr | 1368.80 | 14.05 | 2.9 | 37.02 | 1,531 | -130 | 509 | |||
| 17 Apr | 1342.40 | 9.85 | -10.5 | 32.98 | 1,435 | 27 | 643 | |||
| 16 Apr | 1356.80 | 19.6 | -13.1 | 36.41 | 1,626 | 156 | 617 | |||
| 15 Apr | 1376.90 | 32.05 | -12.8 | 39.22 | 1,749 | 175 | 465 | |||
| 11 Apr | 1378.10 | 45.45 | -8.9 | 41.42 | 1,504 | 108 | 290 | |||
| 9 Apr | 1376.30 | 50.8 | -36.4 | 44.97 | 1,252 | 176 | 181 | |||
| 8 Apr | 1440.80 | 87.2 | -10.25 | 40.39 | 13 | 0 | 6 | |||
| 7 Apr | 1442.20 | 97.3 | 40.9 | 45.77 | 11 | 5 | 5 | |||
| 4 Apr | 1499.85 | 56.4 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1545.25 | 56.4 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 1515.45 | 56.4 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1509.20 | 56.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1541.05 | 56.4 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1519.85 | 56.4 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1461.80 | 56.4 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1480.75 | 56.4 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1492.65 | 56.4 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1514.75 | 56.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1478.80 | 56.4 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1486.70 | 56.4 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1456.35 | 56.4 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1404.40 | 56.4 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Mar | 1396.70 | 56.4 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1388.00 | 56.4 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1334.25 | 56.4 | 0 | 1.58 | 0 | 0 | 0 | |||
For Glenmark Pharmaceuticals - strike price 1380 expiring on 24APR2025
Delta for 1380 CE is -
Historical price for 1380 CE is as follows
On 24 Apr GLENMARK was trading at 1424.80. The strike last trading price was 56.25, which was 20.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 270
On 23 Apr GLENMARK was trading at 1412.50. The strike last trading price was 32.95, which was 13.15 higher than the previous day. The implied volatity was 51.85, the open interest changed by -45 which decreased total open position to 272
On 22 Apr GLENMARK was trading at 1390.80. The strike last trading price was 20.2, which was 5.95 higher than the previous day. The implied volatity was 32.04, the open interest changed by -186 which decreased total open position to 317
On 21 Apr GLENMARK was trading at 1368.80. The strike last trading price was 14.05, which was 2.9 higher than the previous day. The implied volatity was 37.02, the open interest changed by -130 which decreased total open position to 509
On 17 Apr GLENMARK was trading at 1342.40. The strike last trading price was 9.85, which was -10.5 lower than the previous day. The implied volatity was 32.98, the open interest changed by 27 which increased total open position to 643
On 16 Apr GLENMARK was trading at 1356.80. The strike last trading price was 19.6, which was -13.1 lower than the previous day. The implied volatity was 36.41, the open interest changed by 156 which increased total open position to 617
On 15 Apr GLENMARK was trading at 1376.90. The strike last trading price was 32.05, which was -12.8 lower than the previous day. The implied volatity was 39.22, the open interest changed by 175 which increased total open position to 465
On 11 Apr GLENMARK was trading at 1378.10. The strike last trading price was 45.45, which was -8.9 lower than the previous day. The implied volatity was 41.42, the open interest changed by 108 which increased total open position to 290
On 9 Apr GLENMARK was trading at 1376.30. The strike last trading price was 50.8, which was -36.4 lower than the previous day. The implied volatity was 44.97, the open interest changed by 176 which increased total open position to 181
On 8 Apr GLENMARK was trading at 1440.80. The strike last trading price was 87.2, which was -10.25 lower than the previous day. The implied volatity was 40.39, the open interest changed by 0 which decreased total open position to 6
On 7 Apr GLENMARK was trading at 1442.20. The strike last trading price was 97.3, which was 40.9 higher than the previous day. The implied volatity was 45.77, the open interest changed by 5 which increased total open position to 5
On 4 Apr GLENMARK was trading at 1499.85. The strike last trading price was 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, 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 56.4, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
| GLENMARK 24APR2025 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 24 Apr | 1424.80 | 0.4 | -1.5 | - | 312 | -92 | 356 |
| 23 Apr | 1412.50 | 2.1 | -6.7 | 39.95 | 488 | 3 | 450 |
| 22 Apr | 1390.80 | 9.95 | -13.4 | 37.50 | 734 | -69 | 448 |
| 21 Apr | 1368.80 | 23.7 | -24.4 | 37.40 | 397 | -70 | 518 |
| 17 Apr | 1342.40 | 50.15 | 9 | 34.35 | 377 | -95 | 588 |
| 16 Apr | 1356.80 | 37.65 | 5.15 | 31.01 | 726 | -42 | 684 |
| 15 Apr | 1376.90 | 31.05 | -12.45 | 33.98 | 1,394 | 476 | 729 |
| 11 Apr | 1378.10 | 41.95 | -15.4 | 42.78 | 1,359 | -75 | 253 |
| 9 Apr | 1376.30 | 56 | 33.25 | 51.10 | 1,812 | 225 | 327 |
| 8 Apr | 1440.80 | 22.8 | -6.7 | 43.07 | 204 | -4 | 103 |
| 7 Apr | 1442.20 | 29 | 16.65 | 47.28 | 298 | 28 | 104 |
| 4 Apr | 1499.85 | 12.35 | 6.75 | 40.04 | 104 | 23 | 76 |
| 3 Apr | 1545.25 | 5.6 | -3.65 | 36.67 | 123 | -13 | 53 |
| 2 Apr | 1515.45 | 9.45 | -1.65 | 38.10 | 83 | 9 | 66 |
| 1 Apr | 1509.20 | 11.8 | 2.7 | 37.82 | 104 | 26 | 55 |
| 28 Mar | 1541.05 | 9.05 | -2.05 | 37.00 | 96 | 10 | 29 |
| 27 Mar | 1519.85 | 10.45 | -8.85 | 33.62 | 23 | 13 | 19 |
| 26 Mar | 1461.80 | 19.3 | 2.4 | 33.19 | 2 | 1 | 6 |
| 25 Mar | 1480.75 | 16.9 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 1492.65 | 16.9 | 0 | 0.00 | 0 | 5 | 0 |
| 21 Mar | 1514.75 | 16.9 | -91.05 | 36.64 | 5 | 2 | 2 |
| 20 Mar | 1478.80 | 107.95 | 0 | 6.94 | 0 | 0 | 0 |
| 19 Mar | 1486.70 | 107.95 | 0 | 7.28 | 0 | 0 | 0 |
| 18 Mar | 1456.35 | 107.95 | 0 | 5.70 | 0 | 0 | 0 |
| 7 Mar | 1404.40 | 107.95 | 0 | 2.16 | 0 | 0 | 0 |
| 6 Mar | 1396.70 | 107.95 | 0 | 1.96 | 0 | 0 | 0 |
| 5 Mar | 1388.00 | 107.95 | 0 | 1.37 | 0 | 0 | 0 |
| 4 Mar | 1334.25 | 107.95 | 0 | - | 0 | 0 | 0 |
For Glenmark Pharmaceuticals - strike price 1380 expiring on 24APR2025
Delta for 1380 PE is -
Historical price for 1380 PE is as follows
On 24 Apr GLENMARK was trading at 1424.80. The strike last trading price was 0.4, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -92 which decreased total open position to 356
On 23 Apr GLENMARK was trading at 1412.50. The strike last trading price was 2.1, which was -6.7 lower than the previous day. The implied volatity was 39.95, the open interest changed by 3 which increased total open position to 450
On 22 Apr GLENMARK was trading at 1390.80. The strike last trading price was 9.95, which was -13.4 lower than the previous day. The implied volatity was 37.50, the open interest changed by -69 which decreased total open position to 448
On 21 Apr GLENMARK was trading at 1368.80. The strike last trading price was 23.7, which was -24.4 lower than the previous day. The implied volatity was 37.40, the open interest changed by -70 which decreased total open position to 518
On 17 Apr GLENMARK was trading at 1342.40. The strike last trading price was 50.15, which was 9 higher than the previous day. The implied volatity was 34.35, the open interest changed by -95 which decreased total open position to 588
On 16 Apr GLENMARK was trading at 1356.80. The strike last trading price was 37.65, which was 5.15 higher than the previous day. The implied volatity was 31.01, the open interest changed by -42 which decreased total open position to 684
On 15 Apr GLENMARK was trading at 1376.90. The strike last trading price was 31.05, which was -12.45 lower than the previous day. The implied volatity was 33.98, the open interest changed by 476 which increased total open position to 729
On 11 Apr GLENMARK was trading at 1378.10. The strike last trading price was 41.95, which was -15.4 lower than the previous day. The implied volatity was 42.78, the open interest changed by -75 which decreased total open position to 253
On 9 Apr GLENMARK was trading at 1376.30. The strike last trading price was 56, which was 33.25 higher than the previous day. The implied volatity was 51.10, the open interest changed by 225 which increased total open position to 327
On 8 Apr GLENMARK was trading at 1440.80. The strike last trading price was 22.8, which was -6.7 lower than the previous day. The implied volatity was 43.07, the open interest changed by -4 which decreased total open position to 103
On 7 Apr GLENMARK was trading at 1442.20. The strike last trading price was 29, which was 16.65 higher than the previous day. The implied volatity was 47.28, the open interest changed by 28 which increased total open position to 104
On 4 Apr GLENMARK was trading at 1499.85. The strike last trading price was 12.35, which was 6.75 higher than the previous day. The implied volatity was 40.04, the open interest changed by 23 which increased total open position to 76
On 3 Apr GLENMARK was trading at 1545.25. The strike last trading price was 5.6, which was -3.65 lower than the previous day. The implied volatity was 36.67, the open interest changed by -13 which decreased total open position to 53
On 2 Apr GLENMARK was trading at 1515.45. The strike last trading price was 9.45, which was -1.65 lower than the previous day. The implied volatity was 38.10, the open interest changed by 9 which increased total open position to 66
On 1 Apr GLENMARK was trading at 1509.20. The strike last trading price was 11.8, which was 2.7 higher than the previous day. The implied volatity was 37.82, the open interest changed by 26 which increased total open position to 55
On 28 Mar GLENMARK was trading at 1541.05. The strike last trading price was 9.05, which was -2.05 lower than the previous day. The implied volatity was 37.00, the open interest changed by 10 which increased total open position to 29
On 27 Mar GLENMARK was trading at 1519.85. The strike last trading price was 10.45, which was -8.85 lower than the previous day. The implied volatity was 33.62, the open interest changed by 13 which increased total open position to 19
On 26 Mar GLENMARK was trading at 1461.80. The strike last trading price was 19.3, which was 2.4 higher than the previous day. The implied volatity was 33.19, the open interest changed by 1 which increased total open position to 6
On 25 Mar GLENMARK was trading at 1480.75. The strike last trading price was 16.9, 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 16.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 21 Mar GLENMARK was trading at 1514.75. The strike last trading price was 16.9, which was -91.05 lower than the previous day. The implied volatity was 36.64, the open interest changed by 2 which increased total open position to 2
On 20 Mar GLENMARK was trading at 1478.80. The strike last trading price was 107.95, which was 0 lower than the previous day. The implied volatity was 6.94, 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 107.95, which was 0 lower than the previous day. The implied volatity was 7.28, 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 107.95, which was 0 lower than the previous day. The implied volatity was 5.70, 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 107.95, which was 0 lower than the previous day. The implied volatity was 2.16, 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 107.95, which was 0 lower than the previous day. The implied volatity was 1.96, 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 107.95, which was 0 lower than the previous day. The implied volatity was 1.37, 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 107.95, 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
