GLENMARK
Glenmark Pharmaceuticals
Historical option data for GLENMARK
21 Apr 2025 12:42 PM IST
| GLENMARK 24APR2025 1440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.20
Theta: -1.41
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 1361.20 | 2.15 | -1.1 | 43.10 | 240 | 10 | 478 | |||
| 17 Apr | 1342.40 | 2.8 | -3.3 | 37.62 | 541 | -2 | 469 | |||
| 16 Apr | 1356.80 | 5.95 | -5.45 | 37.91 | 595 | 7 | 471 | |||
| 15 Apr | 1376.90 | 11.1 | -9.35 | 38.34 | 684 | 125 | 463 | |||
| 11 Apr | 1378.10 | 20.5 | -7.85 | 40.04 | 1,292 | 166 | 338 | |||
| 9 Apr | 1376.30 | 26.45 | -24.2 | 44.25 | 1,201 | 132 | 178 | |||
| 8 Apr | 1440.80 | 52.45 | -8.25 | 41.28 | 388 | 10 | 44 | |||
| 7 Apr | 1442.20 | 60.6 | -18.3 | 44.72 | 97 | 0 | 34 | |||
| 4 Apr | 1499.85 | 78.9 | -23.8 | 25.56 | 82 | 21 | 33 | |||
| 3 Apr | 1545.25 | 102.9 | 0.2 | 0.00 | 0 | 2 | 0 | |||
| 2 Apr | 1515.45 | 102.9 | 9.4 | 32.28 | 4 | 0 | 10 | |||
| 1 Apr | 1509.20 | 93.5 | -21.75 | 32.39 | 7 | 5 | 8 | |||
| 28 Mar | 1541.05 | 115.25 | 19.25 | 22.14 | 3 | 1 | 3 | |||
| 27 Mar | 1519.85 | 96 | -21.75 | 17.72 | 2 | 0 | 0 | |||
| 26 Mar | 1461.80 | 117.75 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1480.75 | 117.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1492.65 | 117.75 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1514.75 | 117.75 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1478.80 | 117.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1486.70 | 117.75 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1396.70 | 117.75 | 0 | 1.48 | 0 | 0 | 0 | |||
| 5 Mar | 1388.00 | 117.75 | 0 | 1.83 | 0 | 0 | 0 | |||
| 27 Feb | 1313.35 | 117.75 | 0 | 6.26 | 0 | 0 | 0 | |||
| 26 Feb | 1317.50 | 117.75 | 0 | 5.19 | 0 | 0 | 0 | |||
| 25 Feb | 1316.35 | 117.75 | 0 | 5.19 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Feb | 1369.45 | 117.75 | 0 | 2.30 | 0 | 0 | 0 | |||
| 18 Feb | 1379.30 | 117.75 | 0 | 1.57 | 0 | 0 | 0 | |||
| 14 Feb | 1323.05 | 0 | 0 | 4.12 | 0 | 0 | 0 | |||
| 13 Feb | 1411.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1406.15 | 0 | 0 | 0.13 | 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 1440 expiring on 24APR2025
Delta for 1440 CE is 0.09
Historical price for 1440 CE is as follows
On 21 Apr GLENMARK was trading at 1361.20. The strike last trading price was 2.15, which was -1.1 lower than the previous day. The implied volatity was 43.10, the open interest changed by 10 which increased total open position to 478
On 17 Apr GLENMARK was trading at 1342.40. The strike last trading price was 2.8, which was -3.3 lower than the previous day. The implied volatity was 37.62, the open interest changed by -2 which decreased total open position to 469
On 16 Apr GLENMARK was trading at 1356.80. The strike last trading price was 5.95, which was -5.45 lower than the previous day. The implied volatity was 37.91, the open interest changed by 7 which increased total open position to 471
On 15 Apr GLENMARK was trading at 1376.90. The strike last trading price was 11.1, which was -9.35 lower than the previous day. The implied volatity was 38.34, the open interest changed by 125 which increased total open position to 463
On 11 Apr GLENMARK was trading at 1378.10. The strike last trading price was 20.5, which was -7.85 lower than the previous day. The implied volatity was 40.04, the open interest changed by 166 which increased total open position to 338
On 9 Apr GLENMARK was trading at 1376.30. The strike last trading price was 26.45, which was -24.2 lower than the previous day. The implied volatity was 44.25, the open interest changed by 132 which increased total open position to 178
On 8 Apr GLENMARK was trading at 1440.80. The strike last trading price was 52.45, which was -8.25 lower than the previous day. The implied volatity was 41.28, the open interest changed by 10 which increased total open position to 44
On 7 Apr GLENMARK was trading at 1442.20. The strike last trading price was 60.6, which was -18.3 lower than the previous day. The implied volatity was 44.72, the open interest changed by 0 which decreased total open position to 34
On 4 Apr GLENMARK was trading at 1499.85. The strike last trading price was 78.9, which was -23.8 lower than the previous day. The implied volatity was 25.56, the open interest changed by 21 which increased total open position to 33
On 3 Apr GLENMARK was trading at 1545.25. The strike last trading price was 102.9, which was 0.2 higher than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 Apr GLENMARK was trading at 1515.45. The strike last trading price was 102.9, which was 9.4 higher than the previous day. The implied volatity was 32.28, the open interest changed by 0 which decreased total open position to 10
On 1 Apr GLENMARK was trading at 1509.20. The strike last trading price was 93.5, which was -21.75 lower than the previous day. The implied volatity was 32.39, the open interest changed by 5 which increased total open position to 8
On 28 Mar GLENMARK was trading at 1541.05. The strike last trading price was 115.25, which was 19.25 higher than the previous day. The implied volatity was 22.14, the open interest changed by 1 which increased total open position to 3
On 27 Mar GLENMARK was trading at 1519.85. The strike last trading price was 96, which was -21.75 lower than the previous day. The implied volatity was 17.72, 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 117.75, 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 25 Mar GLENMARK was trading at 1480.75. The strike last trading price was 117.75, 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 24 Mar GLENMARK was trading at 1492.65. The strike last trading price was 117.75, 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 21 Mar GLENMARK was trading at 1514.75. The strike last trading price was 117.75, 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 20 Mar GLENMARK was trading at 1478.80. The strike last trading price was 117.75, 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 117.75, 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 117.75, 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 5 Mar GLENMARK was trading at 1388.00. The strike last trading price was 117.75, which was 0 lower than the previous day. The implied volatity was 1.83, 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 117.75, which was 0 lower than the previous day. The implied volatity was 6.26, 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 117.75, which was 0 lower than the previous day. The implied volatity was 5.19, 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 117.75, which was 0 lower than the previous day. The implied volatity was 5.19, 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 117.75, which was 0 lower than the previous day. The implied volatity was 2.30, 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 117.75, which was 0 lower than the previous day. The implied volatity was 1.57, 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 4.12, 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 0.13, 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 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 0.22
Theta: -1.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 1361.20 | 79.55 | -16.45 | 46.05 | 8 | -3 | 133 |
| 17 Apr | 1342.40 | 96 | 11.4 | - | 22 | -9 | 136 |
| 16 Apr | 1356.80 | 84.8 | 12.65 | 30.21 | 25 | -8 | 147 |
| 15 Apr | 1376.90 | 72.25 | -6.65 | 34.93 | 55 | -1 | 157 |
| 11 Apr | 1378.10 | 78.1 | -13 | 42.95 | 358 | -28 | 158 |
| 9 Apr | 1376.30 | 90.1 | 45.05 | 49.59 | 567 | -7 | 189 |
| 8 Apr | 1440.80 | 44.15 | -8.4 | 39.15 | 748 | -45 | 198 |
| 7 Apr | 1442.20 | 51.8 | 27.15 | 45.84 | 829 | -6 | 247 |
| 4 Apr | 1499.85 | 24.6 | 11.85 | 37.70 | 1,036 | 169 | 252 |
| 3 Apr | 1545.25 | 12.9 | -8.25 | 34.77 | 324 | 0 | 82 |
| 2 Apr | 1515.45 | 22.7 | -0.25 | 38.72 | 140 | 8 | 81 |
| 1 Apr | 1509.20 | 23.4 | 5.65 | 35.59 | 195 | 35 | 73 |
| 28 Mar | 1541.05 | 18.05 | -4.5 | 35.48 | 151 | 24 | 38 |
| 27 Mar | 1519.85 | 22.85 | -17.7 | 32.83 | 30 | 0 | 14 |
| 26 Mar | 1461.80 | 40.55 | 6.3 | 33.77 | 13 | 2 | 14 |
| 25 Mar | 1480.75 | 34.2 | 4.7 | 34.55 | 7 | 4 | 9 |
| 24 Mar | 1492.65 | 29.5 | -3.25 | 33.26 | 1 | 0 | 4 |
| 21 Mar | 1514.75 | 32.75 | -4.6 | 36.64 | 1 | 0 | 3 |
| 20 Mar | 1478.80 | 37.35 | -47.55 | 33.85 | 3 | 0 | 0 |
| 19 Mar | 1486.70 | 84.9 | 0 | 3.83 | 0 | 0 | 0 |
| 6 Mar | 1396.70 | 84.9 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1388.00 | 84.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1313.35 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1317.50 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1316.35 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1369.45 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1379.30 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1323.05 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1411.20 | 0 | 0 | 0.02 | 0 | 0 | 0 |
| 12 Feb | 1406.15 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1453.05 | 0 | 0 | 1.93 | 0 | 0 | 0 |
| 10 Feb | 1511.10 | 0 | 0 | 4.15 | 0 | 0 | 0 |
| 7 Feb | 1540.15 | 0 | 0 | 4.85 | 0 | 0 | 0 |
| 6 Feb | 1499.85 | 0 | 0 | 3.53 | 0 | 0 | 0 |
| 5 Feb | 1493.20 | 0 | 0 | 3.17 | 0 | 0 | 0 |
| 4 Feb | 1451.55 | 0 | 0 | 1.90 | 0 | 0 | 0 |
| 3 Feb | 1414.45 | 0 | 0 | 0.27 | 0 | 0 | 0 |
| 1 Feb | 1436.90 | 0 | 0 | 1.33 | 0 | 0 | 0 |
For Glenmark Pharmaceuticals - strike price 1440 expiring on 24APR2025
Delta for 1440 PE is -0.90
Historical price for 1440 PE is as follows
On 21 Apr GLENMARK was trading at 1361.20. The strike last trading price was 79.55, which was -16.45 lower than the previous day. The implied volatity was 46.05, the open interest changed by -3 which decreased total open position to 133
On 17 Apr GLENMARK was trading at 1342.40. The strike last trading price was 96, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 136
On 16 Apr GLENMARK was trading at 1356.80. The strike last trading price was 84.8, which was 12.65 higher than the previous day. The implied volatity was 30.21, the open interest changed by -8 which decreased total open position to 147
On 15 Apr GLENMARK was trading at 1376.90. The strike last trading price was 72.25, which was -6.65 lower than the previous day. The implied volatity was 34.93, the open interest changed by -1 which decreased total open position to 157
On 11 Apr GLENMARK was trading at 1378.10. The strike last trading price was 78.1, which was -13 lower than the previous day. The implied volatity was 42.95, the open interest changed by -28 which decreased total open position to 158
On 9 Apr GLENMARK was trading at 1376.30. The strike last trading price was 90.1, which was 45.05 higher than the previous day. The implied volatity was 49.59, the open interest changed by -7 which decreased total open position to 189
On 8 Apr GLENMARK was trading at 1440.80. The strike last trading price was 44.15, which was -8.4 lower than the previous day. The implied volatity was 39.15, the open interest changed by -45 which decreased total open position to 198
On 7 Apr GLENMARK was trading at 1442.20. The strike last trading price was 51.8, which was 27.15 higher than the previous day. The implied volatity was 45.84, the open interest changed by -6 which decreased total open position to 247
On 4 Apr GLENMARK was trading at 1499.85. The strike last trading price was 24.6, which was 11.85 higher than the previous day. The implied volatity was 37.70, the open interest changed by 169 which increased total open position to 252
On 3 Apr GLENMARK was trading at 1545.25. The strike last trading price was 12.9, which was -8.25 lower than the previous day. The implied volatity was 34.77, the open interest changed by 0 which decreased total open position to 82
On 2 Apr GLENMARK was trading at 1515.45. The strike last trading price was 22.7, which was -0.25 lower than the previous day. The implied volatity was 38.72, the open interest changed by 8 which increased total open position to 81
On 1 Apr GLENMARK was trading at 1509.20. The strike last trading price was 23.4, which was 5.65 higher than the previous day. The implied volatity was 35.59, the open interest changed by 35 which increased total open position to 73
On 28 Mar GLENMARK was trading at 1541.05. The strike last trading price was 18.05, which was -4.5 lower than the previous day. The implied volatity was 35.48, the open interest changed by 24 which increased total open position to 38
On 27 Mar GLENMARK was trading at 1519.85. The strike last trading price was 22.85, which was -17.7 lower than the previous day. The implied volatity was 32.83, the open interest changed by 0 which decreased total open position to 14
On 26 Mar GLENMARK was trading at 1461.80. The strike last trading price was 40.55, which was 6.3 higher than the previous day. The implied volatity was 33.77, the open interest changed by 2 which increased total open position to 14
On 25 Mar GLENMARK was trading at 1480.75. The strike last trading price was 34.2, which was 4.7 higher than the previous day. The implied volatity was 34.55, the open interest changed by 4 which increased total open position to 9
On 24 Mar GLENMARK was trading at 1492.65. The strike last trading price was 29.5, which was -3.25 lower than the previous day. The implied volatity was 33.26, the open interest changed by 0 which decreased total open position to 4
On 21 Mar GLENMARK was trading at 1514.75. The strike last trading price was 32.75, which was -4.6 lower than the previous day. The implied volatity was 36.64, the open interest changed by 0 which decreased total open position to 3
On 20 Mar GLENMARK was trading at 1478.80. The strike last trading price was 37.35, which was -47.55 lower than the previous day. The implied volatity was 33.85, 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 84.9, which was 0 lower than the previous day. The implied volatity was 3.83, 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 84.9, 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 5 Mar GLENMARK was trading at 1388.00. The strike last trading price was 84.9, 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 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 26 Feb GLENMARK was trading at 1317.50. 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 25 Feb GLENMARK was trading at 1316.35. 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 19 Feb GLENMARK was trading at 1369.45. 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 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 -, 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 0.02, 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 1.93, 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 4.15, 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 4.85, 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 3.53, 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 3.17, 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 1.90, 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 0.27, 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 1.33, the open interest changed by 0 which decreased total open position to 0
