GLENMARK
Glenmark Pharmaceuticals
Historical option data for GLENMARK
18 Oct 2024 03:52 PM IST
| GLENMARK 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1738.45 | 60 | 3.00 | 51,475 | -2,175 | 2,08,800 | ||||
| 17 Oct | 1735.30 | 57 | -40.05 | 37,700 | 3,625 | 2,11,700 | ||||
| 16 Oct | 1781.45 | 97.05 | -12.95 | 73,225 | -14,500 | 2,07,350 | ||||
| 15 Oct | 1804.90 | 110 | -21.50 | 39,875 | 1,450 | 2,21,125 | ||||
| 14 Oct | 1818.15 | 131.5 | 19.50 | 15,225 | -1,450 | 2,20,400 | ||||
| 11 Oct | 1790.65 | 112 | 20.85 | 79,750 | -39,150 | 2,23,300 | ||||
| 10 Oct | 1760.95 | 91.15 | -23.85 | 82,650 | -10,875 | 2,65,350 | ||||
| 9 Oct | 1786.15 | 115 | 38.00 | 3,84,975 | -7,975 | 2,80,575 | ||||
| 8 Oct | 1734.55 | 77 | 37.30 | 12,46,275 | -1,53,700 | 2,95,075 | ||||
| 7 Oct | 1675.10 | 39.7 | 3.90 | 6,87,300 | 19,575 | 4,50,225 | ||||
| 4 Oct | 1662.70 | 35.8 | 5.30 | 19,69,825 | 87,000 | 4,29,925 | ||||
| 3 Oct | 1644.35 | 30.5 | -10.75 | 2,95,075 | 7,975 | 3,42,925 | ||||
| 1 Oct | 1666.95 | 41.25 | -11.80 | 3,34,950 | 18,850 | 3,40,750 | ||||
| 30 Sept | 1673.50 | 53.05 | -9.45 | 4,17,600 | 33,350 | 3,22,625 | ||||
| 27 Sept | 1685.70 | 62.5 | 1.50 | 6,34,375 | 81,925 | 2,81,300 | ||||
| 26 Sept | 1678.30 | 61 | -10.95 | 2,34,900 | 42,775 | 1,97,925 | ||||
| 25 Sept | 1689.20 | 71.95 | -7.35 | 1,46,450 | 13,050 | 1,55,150 | ||||
| 24 Sept | 1697.50 | 79.3 | -7.05 | 1,41,375 | 58,000 | 1,44,275 | ||||
| 23 Sept | 1712.45 | 86.35 | 45.35 | 3,76,275 | 44,225 | 86,275 | ||||
| 20 Sept | 1636.75 | 41 | -14.30 | 34,075 | 2,900 | 41,325 | ||||
| 19 Sept | 1649.80 | 55.3 | 3.55 | 38,425 | 18,125 | 38,425 | ||||
| 18 Sept | 1646.05 | 51.75 | -30.25 | 30,450 | 13,775 | 19,575 | ||||
| 17 Sept | 1713.00 | 82 | -8.10 | 4,350 | 1,450 | 5,800 | ||||
| 16 Sept | 1741.45 | 90.1 | -12.40 | 4,350 | 1,450 | 3,625 | ||||
| 13 Sept | 1753.70 | 102.5 | 2.50 | 3,625 | -725 | 2,175 | ||||
| 12 Sept | 1747.95 | 100 | 9.60 | 725 | 0 | 3,625 | ||||
| 11 Sept | 1725.65 | 90.4 | -4.60 | 3,625 | -725 | 4,350 | ||||
| 10 Sept | 1727.85 | 95 | 8.90 | 4,350 | 2,900 | 4,350 | ||||
| 9 Sept | 1704.20 | 86.1 | -25.90 | 725 | 0 | 725 | ||||
| 6 Sept | 1702.70 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1709.45 | 112 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 1686.55 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1687.50 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1731.75 | 112 | 725 | 0 | 0 | |||||
For Glenmark Pharmaceuticals - strike price 1700 expiring on 31OCT2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 18 Oct GLENMARK was trading at 1738.45. The strike last trading price was 60, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -2175 which decreased total open position to 208800
On 17 Oct GLENMARK was trading at 1735.30. The strike last trading price was 57, which was -40.05 lower than the previous day. The implied volatity was -, the open interest changed by 3625 which increased total open position to 211700
On 16 Oct GLENMARK was trading at 1781.45. The strike last trading price was 97.05, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by -14500 which decreased total open position to 207350
On 15 Oct GLENMARK was trading at 1804.90. The strike last trading price was 110, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 221125
On 14 Oct GLENMARK was trading at 1818.15. The strike last trading price was 131.5, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by -1450 which decreased total open position to 220400
On 11 Oct GLENMARK was trading at 1790.65. The strike last trading price was 112, which was 20.85 higher than the previous day. The implied volatity was -, the open interest changed by -39150 which decreased total open position to 223300
On 10 Oct GLENMARK was trading at 1760.95. The strike last trading price was 91.15, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by -10875 which decreased total open position to 265350
On 9 Oct GLENMARK was trading at 1786.15. The strike last trading price was 115, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by -7975 which decreased total open position to 280575
On 8 Oct GLENMARK was trading at 1734.55. The strike last trading price was 77, which was 37.30 higher than the previous day. The implied volatity was -, the open interest changed by -153700 which decreased total open position to 295075
On 7 Oct GLENMARK was trading at 1675.10. The strike last trading price was 39.7, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 19575 which increased total open position to 450225
On 4 Oct GLENMARK was trading at 1662.70. The strike last trading price was 35.8, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 87000 which increased total open position to 429925
On 3 Oct GLENMARK was trading at 1644.35. The strike last trading price was 30.5, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 7975 which increased total open position to 342925
On 1 Oct GLENMARK was trading at 1666.95. The strike last trading price was 41.25, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 18850 which increased total open position to 340750
On 30 Sept GLENMARK was trading at 1673.50. The strike last trading price was 53.05, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 33350 which increased total open position to 322625
On 27 Sept GLENMARK was trading at 1685.70. The strike last trading price was 62.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 81925 which increased total open position to 281300
On 26 Sept GLENMARK was trading at 1678.30. The strike last trading price was 61, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 42775 which increased total open position to 197925
On 25 Sept GLENMARK was trading at 1689.20. The strike last trading price was 71.95, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 13050 which increased total open position to 155150
On 24 Sept GLENMARK was trading at 1697.50. The strike last trading price was 79.3, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 144275
On 23 Sept GLENMARK was trading at 1712.45. The strike last trading price was 86.35, which was 45.35 higher than the previous day. The implied volatity was -, the open interest changed by 44225 which increased total open position to 86275
On 20 Sept GLENMARK was trading at 1636.75. The strike last trading price was 41, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 41325
On 19 Sept GLENMARK was trading at 1649.80. The strike last trading price was 55.3, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 18125 which increased total open position to 38425
On 18 Sept GLENMARK was trading at 1646.05. The strike last trading price was 51.75, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 13775 which increased total open position to 19575
On 17 Sept GLENMARK was trading at 1713.00. The strike last trading price was 82, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 5800
On 16 Sept GLENMARK was trading at 1741.45. The strike last trading price was 90.1, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 3625
On 13 Sept GLENMARK was trading at 1753.70. The strike last trading price was 102.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -725 which decreased total open position to 2175
On 12 Sept GLENMARK was trading at 1747.95. The strike last trading price was 100, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3625
On 11 Sept GLENMARK was trading at 1725.65. The strike last trading price was 90.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -725 which decreased total open position to 4350
On 10 Sept GLENMARK was trading at 1727.85. The strike last trading price was 95, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 4350
On 9 Sept GLENMARK was trading at 1704.20. The strike last trading price was 86.1, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 725
On 6 Sept GLENMARK was trading at 1702.70. The strike last trading price was 112, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept GLENMARK was trading at 1709.45. The strike last trading price was 112, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept GLENMARK was trading at 1686.55. The strike last trading price was 112, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept GLENMARK was trading at 1687.50. The strike last trading price was 112, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug GLENMARK was trading at 1731.75. The strike last trading price was 112, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GLENMARK 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1738.45 | 14.95 | -2.25 | 3,63,950 | -32,625 | 2,23,300 |
| 17 Oct | 1735.30 | 17.2 | 8.35 | 3,71,200 | -42,050 | 2,62,450 |
| 16 Oct | 1781.45 | 8.85 | 3.10 | 3,96,575 | 52,925 | 3,05,225 |
| 15 Oct | 1804.90 | 5.75 | -1.70 | 1,85,600 | -3,625 | 2,48,675 |
| 14 Oct | 1818.15 | 7.45 | -2.65 | 3,03,775 | 7,975 | 2,50,850 |
| 11 Oct | 1790.65 | 10.1 | -9.00 | 4,93,725 | 42,775 | 2,51,575 |
| 10 Oct | 1760.95 | 19.1 | 5.65 | 5,74,925 | 11,600 | 2,09,525 |
| 9 Oct | 1786.15 | 13.45 | -13.30 | 7,13,400 | 2,175 | 2,04,450 |
| 8 Oct | 1734.55 | 26.75 | -29.65 | 4,50,225 | 39,150 | 2,06,625 |
| 7 Oct | 1675.10 | 56.4 | -6.85 | 60,175 | -11,600 | 1,67,475 |
| 4 Oct | 1662.70 | 63.25 | -9.75 | 3,50,175 | 31,175 | 1,90,675 |
| 3 Oct | 1644.35 | 73 | 10.70 | 47,125 | -10,150 | 1,60,225 |
| 1 Oct | 1666.95 | 62.3 | 2.60 | 78,300 | -21,750 | 1,71,100 |
| 30 Sept | 1673.50 | 59.7 | 1.95 | 1,39,925 | 23,200 | 1,94,300 |
| 27 Sept | 1685.70 | 57.75 | -13.30 | 1,89,225 | 70,325 | 1,70,375 |
| 26 Sept | 1678.30 | 71.05 | 4.05 | 86,275 | 2,175 | 1,00,050 |
| 25 Sept | 1689.20 | 67 | -5.15 | 81,925 | -6,525 | 98,600 |
| 24 Sept | 1697.50 | 72.15 | 7.15 | 1,39,925 | 33,350 | 1,05,125 |
| 23 Sept | 1712.45 | 65 | -65.00 | 2,66,075 | 54,375 | 71,050 |
| 20 Sept | 1636.75 | 130 | 36.00 | 3,625 | 1,450 | 16,675 |
| 19 Sept | 1649.80 | 94 | 0.00 | 0 | 10,150 | 0 |
| 18 Sept | 1646.05 | 94 | 38.90 | 48,575 | 10,875 | 15,950 |
| 17 Sept | 1713.00 | 55.1 | -44.85 | 5,800 | 5,075 | 5,075 |
| 16 Sept | 1741.45 | 99.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1753.70 | 99.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1747.95 | 99.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1725.65 | 99.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1727.85 | 99.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1704.20 | 99.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1702.70 | 99.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1709.45 | 99.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1686.55 | 99.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1687.50 | 99.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1731.75 | 99.95 | 0 | 0 | 0 | |
For Glenmark Pharmaceuticals - strike price 1700 expiring on 31OCT2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 18 Oct GLENMARK was trading at 1738.45. The strike last trading price was 14.95, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -32625 which decreased total open position to 223300
On 17 Oct GLENMARK was trading at 1735.30. The strike last trading price was 17.2, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by -42050 which decreased total open position to 262450
On 16 Oct GLENMARK was trading at 1781.45. The strike last trading price was 8.85, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 52925 which increased total open position to 305225
On 15 Oct GLENMARK was trading at 1804.90. The strike last trading price was 5.75, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -3625 which decreased total open position to 248675
On 14 Oct GLENMARK was trading at 1818.15. The strike last trading price was 7.45, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 7975 which increased total open position to 250850
On 11 Oct GLENMARK was trading at 1790.65. The strike last trading price was 10.1, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 42775 which increased total open position to 251575
On 10 Oct GLENMARK was trading at 1760.95. The strike last trading price was 19.1, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 209525
On 9 Oct GLENMARK was trading at 1786.15. The strike last trading price was 13.45, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 204450
On 8 Oct GLENMARK was trading at 1734.55. The strike last trading price was 26.75, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by 39150 which increased total open position to 206625
On 7 Oct GLENMARK was trading at 1675.10. The strike last trading price was 56.4, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by -11600 which decreased total open position to 167475
On 4 Oct GLENMARK was trading at 1662.70. The strike last trading price was 63.25, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 31175 which increased total open position to 190675
On 3 Oct GLENMARK was trading at 1644.35. The strike last trading price was 73, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by -10150 which decreased total open position to 160225
On 1 Oct GLENMARK was trading at 1666.95. The strike last trading price was 62.3, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -21750 which decreased total open position to 171100
On 30 Sept GLENMARK was trading at 1673.50. The strike last trading price was 59.7, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 194300
On 27 Sept GLENMARK was trading at 1685.70. The strike last trading price was 57.75, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 70325 which increased total open position to 170375
On 26 Sept GLENMARK was trading at 1678.30. The strike last trading price was 71.05, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 100050
On 25 Sept GLENMARK was trading at 1689.20. The strike last trading price was 67, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -6525 which decreased total open position to 98600
On 24 Sept GLENMARK was trading at 1697.50. The strike last trading price was 72.15, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 33350 which increased total open position to 105125
On 23 Sept GLENMARK was trading at 1712.45. The strike last trading price was 65, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by 54375 which increased total open position to 71050
On 20 Sept GLENMARK was trading at 1636.75. The strike last trading price was 130, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 16675
On 19 Sept GLENMARK was trading at 1649.80. The strike last trading price was 94, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 0
On 18 Sept GLENMARK was trading at 1646.05. The strike last trading price was 94, which was 38.90 higher than the previous day. The implied volatity was -, the open interest changed by 10875 which increased total open position to 15950
On 17 Sept GLENMARK was trading at 1713.00. The strike last trading price was 55.1, which was -44.85 lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 5075
On 16 Sept GLENMARK was trading at 1741.45. The strike last trading price was 99.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept GLENMARK was trading at 1753.70. The strike last trading price was 99.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept GLENMARK was trading at 1747.95. The strike last trading price was 99.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept GLENMARK was trading at 1725.65. The strike last trading price was 99.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept GLENMARK was trading at 1727.85. The strike last trading price was 99.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept GLENMARK was trading at 1704.20. The strike last trading price was 99.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept GLENMARK was trading at 1702.70. The strike last trading price was 99.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept GLENMARK was trading at 1709.45. The strike last trading price was 99.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept GLENMARK was trading at 1686.55. The strike last trading price was 99.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept GLENMARK was trading at 1687.50. The strike last trading price was 99.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug GLENMARK was trading at 1731.75. The strike last trading price was 99.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
