GLENMARK
Glenmark Pharmaceuticals
Historical option data for GLENMARK
14 Nov 2024 04:12 PM IST
| GLENMARK 28NOV2024 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 1.06
Theta: -1.42
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 1533.70 | 19.65 | -2.35 | 34.10 | 1,467 | -10 | 379 | |||
| 13 Nov | 1539.40 | 22 | -12.30 | 31.54 | 1,784 | 200 | 392 | |||
| 12 Nov | 1577.05 | 34.3 | -40.20 | 34.01 | 1,816 | 138 | 192 | |||
| 11 Nov | 1634.20 | 74.5 | -18.60 | 34.91 | 26 | 13 | 54 | |||
| 8 Nov | 1666.50 | 93.1 | -1.90 | 37.09 | 10 | -2 | 40 | |||
| 7 Nov | 1657.35 | 95 | -70.60 | 36.90 | 44 | 20 | 43 | |||
| 6 Nov | 1768.95 | 165.6 | 42.60 | - | 4 | -1 | 23 | |||
| 5 Nov | 1725.15 | 123 | 23.00 | - | 1 | 0 | 23 | |||
| 4 Nov | 1699.25 | 100 | -22.05 | - | 7 | 2 | 23 | |||
| 1 Nov | 1690.30 | 122.05 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 31 Oct | 1694.55 | 122.05 | 3.60 | - | 6 | 2 | 21 | |||
| 30 Oct | 1670.00 | 118.45 | 8.45 | - | 13 | 9 | 20 | |||
| 29 Oct | 1675.10 | 110 | -25.00 | - | 1 | 0 | 10 | |||
| 28 Oct | 1713.50 | 135 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1663.80 | 135 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1685.90 | 135 | 0.00 | - | 0 | 0 | 10 | |||
| 22 Oct | 1682.25 | 135 | -5.00 | - | 8 | 7 | 9 | |||
| 21 Oct | 1716.80 | 140 | -52.55 | - | 1 | 0 | 1 | |||
| 4 Oct | 1662.70 | 192.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1666.95 | 192.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1685.70 | 192.55 | 192.55 | - | 0 | 0 | 0 | |||
| 26 Sept | 1678.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 1689.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 1697.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 1712.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Sept | 1636.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1649.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 1646.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 1713.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 1741.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1753.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1747.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1725.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1727.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1704.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1702.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1709.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1686.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1687.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1687.90 | 0 | - | 0 | 0 | 0 | ||||
For Glenmark Pharmaceuticals - strike price 1600 expiring on 28NOV2024
Delta for 1600 CE is 0.31
Historical price for 1600 CE is as follows
On 14 Nov GLENMARK was trading at 1533.70. The strike last trading price was 19.65, which was -2.35 lower than the previous day. The implied volatity was 34.10, the open interest changed by -10 which decreased total open position to 379
On 13 Nov GLENMARK was trading at 1539.40. The strike last trading price was 22, which was -12.30 lower than the previous day. The implied volatity was 31.54, the open interest changed by 200 which increased total open position to 392
On 12 Nov GLENMARK was trading at 1577.05. The strike last trading price was 34.3, which was -40.20 lower than the previous day. The implied volatity was 34.01, the open interest changed by 138 which increased total open position to 192
On 11 Nov GLENMARK was trading at 1634.20. The strike last trading price was 74.5, which was -18.60 lower than the previous day. The implied volatity was 34.91, the open interest changed by 13 which increased total open position to 54
On 8 Nov GLENMARK was trading at 1666.50. The strike last trading price was 93.1, which was -1.90 lower than the previous day. The implied volatity was 37.09, the open interest changed by -2 which decreased total open position to 40
On 7 Nov GLENMARK was trading at 1657.35. The strike last trading price was 95, which was -70.60 lower than the previous day. The implied volatity was 36.90, the open interest changed by 20 which increased total open position to 43
On 6 Nov GLENMARK was trading at 1768.95. The strike last trading price was 165.6, which was 42.60 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 23
On 5 Nov GLENMARK was trading at 1725.15. The strike last trading price was 123, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 4 Nov GLENMARK was trading at 1699.25. The strike last trading price was 100, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 23
On 1 Nov GLENMARK was trading at 1690.30. The strike last trading price was 122.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct GLENMARK was trading at 1694.55. The strike last trading price was 122.05, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GLENMARK was trading at 1670.00. The strike last trading price was 118.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GLENMARK was trading at 1675.10. The strike last trading price was 110, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GLENMARK was trading at 1713.50. The strike last trading price was 135, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GLENMARK was trading at 1663.80. The strike last trading price was 135, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GLENMARK was trading at 1685.90. The strike last trading price was 135, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GLENMARK was trading at 1682.25. The strike last trading price was 135, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GLENMARK was trading at 1716.80. The strike last trading price was 140, which was -52.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct GLENMARK was trading at 1662.70. The strike last trading price was 192.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct GLENMARK was trading at 1666.95. The strike last trading price was 192.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept GLENMARK was trading at 1685.70. The strike last trading price was 192.55, which was 192.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept GLENMARK was trading at 1678.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept GLENMARK was trading at 1689.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept GLENMARK was trading at 1697.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept GLENMARK was trading at 1712.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept GLENMARK was trading at 1636.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept GLENMARK was trading at 1649.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept GLENMARK was trading at 1646.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept GLENMARK was trading at 1713.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept GLENMARK was trading at 1741.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept GLENMARK was trading at 1753.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept GLENMARK was trading at 1747.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept GLENMARK was trading at 1725.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept GLENMARK was trading at 1727.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept GLENMARK was trading at 1704.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept GLENMARK was trading at 1702.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept GLENMARK was trading at 1709.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept GLENMARK was trading at 1686.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept GLENMARK was trading at 1687.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept GLENMARK was trading at 1687.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GLENMARK 28NOV2024 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 1.08
Theta: -1.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 1533.70 | 77.4 | 1.30 | 36.04 | 221 | -39 | 239 |
| 13 Nov | 1539.40 | 76.1 | 14.00 | 40.45 | 853 | -12 | 280 |
| 12 Nov | 1577.05 | 62.1 | 29.20 | 37.63 | 2,572 | 70 | 314 |
| 11 Nov | 1634.20 | 32.9 | 6.00 | 37.74 | 655 | 20 | 244 |
| 8 Nov | 1666.50 | 26.9 | -4.75 | 34.62 | 545 | -3 | 225 |
| 7 Nov | 1657.35 | 31.65 | 21.95 | 37.49 | 1,389 | -47 | 233 |
| 6 Nov | 1768.95 | 9.7 | -10.15 | 37.25 | 426 | 21 | 287 |
| 5 Nov | 1725.15 | 19.85 | -4.65 | 40.26 | 429 | 20 | 265 |
| 4 Nov | 1699.25 | 24.5 | -6.50 | 40.14 | 540 | 52 | 246 |
| 1 Nov | 1690.30 | 31 | 0.25 | 41.43 | 2 | 0 | 194 |
| 31 Oct | 1694.55 | 30.75 | -7.45 | - | 172 | 32 | 195 |
| 30 Oct | 1670.00 | 38.2 | -0.65 | - | 208 | 55 | 163 |
| 29 Oct | 1675.10 | 38.85 | 13.85 | - | 241 | 93 | 102 |
| 28 Oct | 1713.50 | 25 | -15.00 | - | 11 | 8 | 9 |
| 25 Oct | 1663.80 | 40 | 14.65 | - | 1 | 0 | 1 |
| 23 Oct | 1685.90 | 25.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1682.25 | 25.35 | -47.10 | - | 2 | 0 | 0 |
| 21 Oct | 1716.80 | 72.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1662.70 | 72.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1666.95 | 72.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1685.70 | 72.45 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 1678.30 | 72.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 1689.20 | 72.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 1697.50 | 72.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 1712.45 | 72.45 | 72.45 | - | 0 | 0 | 0 |
| 20 Sept | 1636.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1649.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1646.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1713.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 1741.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1753.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1747.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1725.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1727.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1704.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1702.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1709.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1686.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1687.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1687.90 | 0 | - | 0 | 0 | 0 | |
For Glenmark Pharmaceuticals - strike price 1600 expiring on 28NOV2024
Delta for 1600 PE is -0.68
Historical price for 1600 PE is as follows
On 14 Nov GLENMARK was trading at 1533.70. The strike last trading price was 77.4, which was 1.30 higher than the previous day. The implied volatity was 36.04, the open interest changed by -39 which decreased total open position to 239
On 13 Nov GLENMARK was trading at 1539.40. The strike last trading price was 76.1, which was 14.00 higher than the previous day. The implied volatity was 40.45, the open interest changed by -12 which decreased total open position to 280
On 12 Nov GLENMARK was trading at 1577.05. The strike last trading price was 62.1, which was 29.20 higher than the previous day. The implied volatity was 37.63, the open interest changed by 70 which increased total open position to 314
On 11 Nov GLENMARK was trading at 1634.20. The strike last trading price was 32.9, which was 6.00 higher than the previous day. The implied volatity was 37.74, the open interest changed by 20 which increased total open position to 244
On 8 Nov GLENMARK was trading at 1666.50. The strike last trading price was 26.9, which was -4.75 lower than the previous day. The implied volatity was 34.62, the open interest changed by -3 which decreased total open position to 225
On 7 Nov GLENMARK was trading at 1657.35. The strike last trading price was 31.65, which was 21.95 higher than the previous day. The implied volatity was 37.49, the open interest changed by -47 which decreased total open position to 233
On 6 Nov GLENMARK was trading at 1768.95. The strike last trading price was 9.7, which was -10.15 lower than the previous day. The implied volatity was 37.25, the open interest changed by 21 which increased total open position to 287
On 5 Nov GLENMARK was trading at 1725.15. The strike last trading price was 19.85, which was -4.65 lower than the previous day. The implied volatity was 40.26, the open interest changed by 20 which increased total open position to 265
On 4 Nov GLENMARK was trading at 1699.25. The strike last trading price was 24.5, which was -6.50 lower than the previous day. The implied volatity was 40.14, the open interest changed by 52 which increased total open position to 246
On 1 Nov GLENMARK was trading at 1690.30. The strike last trading price was 31, which was 0.25 higher than the previous day. The implied volatity was 41.43, the open interest changed by 0 which decreased total open position to 194
On 31 Oct GLENMARK was trading at 1694.55. The strike last trading price was 30.75, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GLENMARK was trading at 1670.00. The strike last trading price was 38.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GLENMARK was trading at 1675.10. The strike last trading price was 38.85, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GLENMARK was trading at 1713.50. The strike last trading price was 25, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GLENMARK was trading at 1663.80. The strike last trading price was 40, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GLENMARK was trading at 1685.90. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GLENMARK was trading at 1682.25. The strike last trading price was 25.35, which was -47.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GLENMARK was trading at 1716.80. The strike last trading price was 72.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct GLENMARK was trading at 1662.70. The strike last trading price was 72.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct GLENMARK was trading at 1666.95. The strike last trading price was 72.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept GLENMARK was trading at 1685.70. The strike last trading price was 72.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept GLENMARK was trading at 1678.30. The strike last trading price was 72.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept GLENMARK was trading at 1689.20. The strike last trading price was 72.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept GLENMARK was trading at 1697.50. The strike last trading price was 72.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept GLENMARK was trading at 1712.45. The strike last trading price was 72.45, which was 72.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept GLENMARK was trading at 1636.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept GLENMARK was trading at 1649.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept GLENMARK was trading at 1646.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept GLENMARK was trading at 1713.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept GLENMARK was trading at 1741.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept GLENMARK was trading at 1753.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept GLENMARK was trading at 1747.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept GLENMARK was trading at 1725.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept GLENMARK was trading at 1727.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept GLENMARK was trading at 1704.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept GLENMARK was trading at 1702.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept GLENMARK was trading at 1709.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept GLENMARK was trading at 1686.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept GLENMARK was trading at 1687.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept GLENMARK was trading at 1687.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
