GLENMARK
Glenmark Pharmaceuticals
Historical option data for GLENMARK
18 Oct 2024 03:52 PM IST
| GLENMARK 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1738.45 | 13.2 | -2.00 | 6,42,350 | -85,550 | 3,16,100 | ||||
| 17 Oct | 1735.30 | 15.2 | -13.25 | 5,24,175 | 30,450 | 4,02,375 | ||||
| 16 Oct | 1781.45 | 28.45 | -14.80 | 11,08,525 | -68,875 | 3,72,650 | ||||
| 15 Oct | 1804.90 | 43.25 | -7.80 | 6,31,475 | -29,725 | 4,42,250 | ||||
| 14 Oct | 1818.15 | 51.05 | 6.05 | 21,18,450 | -53,650 | 4,76,325 | ||||
| 11 Oct | 1790.65 | 45 | 11.00 | 22,93,900 | 45,675 | 5,38,675 | ||||
| 10 Oct | 1760.95 | 34 | -15.80 | 14,94,950 | 1,28,325 | 4,93,725 | ||||
| 9 Oct | 1786.15 | 49.8 | 21.20 | 29,57,275 | -26,100 | 3,70,475 | ||||
|
|
||||||||||
| 8 Oct | 1734.55 | 28.6 | 16.65 | 9,06,250 | 1,19,625 | 4,03,100 | ||||
| 7 Oct | 1675.10 | 11.95 | 0.55 | 2,77,675 | 10,875 | 2,82,750 | ||||
| 4 Oct | 1662.70 | 11.4 | 1.25 | 6,82,225 | -8,700 | 2,74,050 | ||||
| 3 Oct | 1644.35 | 10.15 | -3.40 | 2,71,875 | 11,600 | 2,82,025 | ||||
| 1 Oct | 1666.95 | 13.55 | -7.05 | 2,68,250 | 19,575 | 2,68,250 | ||||
| 30 Sept | 1673.50 | 20.6 | -5.55 | 3,04,500 | 34,800 | 2,49,400 | ||||
| 27 Sept | 1685.70 | 26.15 | -1.55 | 3,19,725 | 29,725 | 2,15,325 | ||||
| 26 Sept | 1678.30 | 27.7 | -4.80 | 1,87,775 | -19,575 | 1,85,600 | ||||
| 25 Sept | 1689.20 | 32.5 | -7.25 | 2,97,975 | 42,775 | 1,96,475 | ||||
| 24 Sept | 1697.50 | 39.75 | -4.45 | 1,95,025 | -3,625 | 1,52,975 | ||||
| 23 Sept | 1712.45 | 44.2 | 25.20 | 8,72,175 | 1,41,375 | 1,53,700 | ||||
| 20 Sept | 1636.75 | 19 | -5.25 | 14,500 | -2,175 | 13,775 | ||||
| 19 Sept | 1649.80 | 24.25 | -0.75 | 14,500 | 7,975 | 13,775 | ||||
| 18 Sept | 1646.05 | 25 | -18.00 | 8,700 | 4,350 | 6,525 | ||||
| 16 Sept | 1741.45 | 43 | -3.00 | 1,450 | 725 | 1,450 | ||||
| 6 Sept | 1702.70 | 46 | 0.00 | 0 | 725 | 0 | ||||
| 5 Sept | 1709.45 | 46 | 23.35 | 725 | 0 | 0 | ||||
| 30 Aug | 1731.75 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1691.30 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1707.45 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1707.30 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1694.60 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1686.65 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1676.75 | 22.65 | 22.65 | 0 | 0 | 0 | ||||
| 21 Aug | 1680.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1637.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1631.50 | 0 | 0 | 0 | 0 | |||||
For Glenmark Pharmaceuticals - strike price 1800 expiring on 31OCT2024
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 18 Oct GLENMARK was trading at 1738.45. The strike last trading price was 13.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -85550 which decreased total open position to 316100
On 17 Oct GLENMARK was trading at 1735.30. The strike last trading price was 15.2, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 30450 which increased total open position to 402375
On 16 Oct GLENMARK was trading at 1781.45. The strike last trading price was 28.45, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by -68875 which decreased total open position to 372650
On 15 Oct GLENMARK was trading at 1804.90. The strike last trading price was 43.25, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by -29725 which decreased total open position to 442250
On 14 Oct GLENMARK was trading at 1818.15. The strike last trading price was 51.05, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -53650 which decreased total open position to 476325
On 11 Oct GLENMARK was trading at 1790.65. The strike last trading price was 45, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 45675 which increased total open position to 538675
On 10 Oct GLENMARK was trading at 1760.95. The strike last trading price was 34, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 128325 which increased total open position to 493725
On 9 Oct GLENMARK was trading at 1786.15. The strike last trading price was 49.8, which was 21.20 higher than the previous day. The implied volatity was -, the open interest changed by -26100 which decreased total open position to 370475
On 8 Oct GLENMARK was trading at 1734.55. The strike last trading price was 28.6, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 119625 which increased total open position to 403100
On 7 Oct GLENMARK was trading at 1675.10. The strike last trading price was 11.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 10875 which increased total open position to 282750
On 4 Oct GLENMARK was trading at 1662.70. The strike last trading price was 11.4, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -8700 which decreased total open position to 274050
On 3 Oct GLENMARK was trading at 1644.35. The strike last trading price was 10.15, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 282025
On 1 Oct GLENMARK was trading at 1666.95. The strike last trading price was 13.55, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 19575 which increased total open position to 268250
On 30 Sept GLENMARK was trading at 1673.50. The strike last trading price was 20.6, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 249400
On 27 Sept GLENMARK was trading at 1685.70. The strike last trading price was 26.15, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 29725 which increased total open position to 215325
On 26 Sept GLENMARK was trading at 1678.30. The strike last trading price was 27.7, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -19575 which decreased total open position to 185600
On 25 Sept GLENMARK was trading at 1689.20. The strike last trading price was 32.5, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 42775 which increased total open position to 196475
On 24 Sept GLENMARK was trading at 1697.50. The strike last trading price was 39.75, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -3625 which decreased total open position to 152975
On 23 Sept GLENMARK was trading at 1712.45. The strike last trading price was 44.2, which was 25.20 higher than the previous day. The implied volatity was -, the open interest changed by 141375 which increased total open position to 153700
On 20 Sept GLENMARK was trading at 1636.75. The strike last trading price was 19, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -2175 which decreased total open position to 13775
On 19 Sept GLENMARK was trading at 1649.80. The strike last trading price was 24.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 7975 which increased total open position to 13775
On 18 Sept GLENMARK was trading at 1646.05. The strike last trading price was 25, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 6525
On 16 Sept GLENMARK was trading at 1741.45. The strike last trading price was 43, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 1450
On 6 Sept GLENMARK was trading at 1702.70. The strike last trading price was 46, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 0
On 5 Sept GLENMARK was trading at 1709.45. The strike last trading price was 46, which was 23.35 higher 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 22.65, 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 29 Aug GLENMARK was trading at 1691.30. The strike last trading price was 22.65, 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 28 Aug GLENMARK was trading at 1707.45. The strike last trading price was 22.65, 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 27 Aug GLENMARK was trading at 1707.30. The strike last trading price was 22.65, 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 26 Aug GLENMARK was trading at 1694.60. The strike last trading price was 22.65, 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 23 Aug GLENMARK was trading at 1686.65. The strike last trading price was 22.65, 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 22 Aug GLENMARK was trading at 1676.75. The strike last trading price was 22.65, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug GLENMARK was trading at 1680.75. 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 0 which decreased total open position to 0
On 20 Aug GLENMARK was trading at 1637.95. 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 0 which decreased total open position to 0
On 19 Aug GLENMARK was trading at 1631.50. The strike last trading price was 0, 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 1800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1738.45 | 67.35 | -6.10 | 23,925 | 2,175 | 1,50,075 |
| 17 Oct | 1735.30 | 73.45 | 30.90 | 73,225 | -3,625 | 1,47,900 |
| 16 Oct | 1781.45 | 42.55 | 12.15 | 3,66,850 | -6,525 | 1,51,525 |
| 15 Oct | 1804.90 | 30.4 | 0.35 | 4,98,800 | 18,125 | 1,58,050 |
| 14 Oct | 1818.15 | 30.05 | -11.25 | 6,52,500 | 44,950 | 1,40,650 |
| 11 Oct | 1790.65 | 41.3 | -17.80 | 2,88,550 | 24,650 | 94,250 |
| 10 Oct | 1760.95 | 59.1 | 12.60 | 1,58,050 | 18,125 | 70,325 |
| 9 Oct | 1786.15 | 46.5 | -32.50 | 1,08,025 | 24,650 | 52,200 |
| 8 Oct | 1734.55 | 79 | -49.15 | 23,200 | -725 | 26,825 |
| 7 Oct | 1675.10 | 128.15 | -6.85 | 26,825 | 21,025 | 26,825 |
| 4 Oct | 1662.70 | 135 | -15.00 | 2,175 | 725 | 5,800 |
| 3 Oct | 1644.35 | 150 | 10.00 | 725 | 0 | 5,075 |
| 1 Oct | 1666.95 | 140 | 9.70 | 2,900 | 1,450 | 5,800 |
| 30 Sept | 1673.50 | 130.3 | 5.20 | 1,450 | 0 | 4,350 |
| 27 Sept | 1685.70 | 125.1 | -11.20 | 725 | 0 | 3,625 |
| 26 Sept | 1678.30 | 136.3 | 8.25 | 725 | 0 | 3,625 |
| 25 Sept | 1689.20 | 128.05 | 0.00 | 2,900 | 725 | 2,900 |
| 24 Sept | 1697.50 | 128.05 | 23.40 | 1,450 | 0 | 725 |
| 23 Sept | 1712.45 | 104.65 | -258.50 | 725 | 0 | 0 |
| 20 Sept | 1636.75 | 363.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1649.80 | 363.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1646.05 | 363.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1741.45 | 363.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1702.70 | 363.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1709.45 | 363.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1731.75 | 363.15 | 363.15 | 0 | 0 | 0 |
| 29 Aug | 1691.30 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1707.45 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1707.30 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1694.60 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1686.65 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1676.75 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1680.75 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1637.95 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1631.50 | 0 | 0 | 0 | 0 | |
For Glenmark Pharmaceuticals - strike price 1800 expiring on 31OCT2024
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 18 Oct GLENMARK was trading at 1738.45. The strike last trading price was 67.35, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 150075
On 17 Oct GLENMARK was trading at 1735.30. The strike last trading price was 73.45, which was 30.90 higher than the previous day. The implied volatity was -, the open interest changed by -3625 which decreased total open position to 147900
On 16 Oct GLENMARK was trading at 1781.45. The strike last trading price was 42.55, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by -6525 which decreased total open position to 151525
On 15 Oct GLENMARK was trading at 1804.90. The strike last trading price was 30.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 18125 which increased total open position to 158050
On 14 Oct GLENMARK was trading at 1818.15. The strike last trading price was 30.05, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 44950 which increased total open position to 140650
On 11 Oct GLENMARK was trading at 1790.65. The strike last trading price was 41.3, which was -17.80 lower than the previous day. The implied volatity was -, the open interest changed by 24650 which increased total open position to 94250
On 10 Oct GLENMARK was trading at 1760.95. The strike last trading price was 59.1, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by 18125 which increased total open position to 70325
On 9 Oct GLENMARK was trading at 1786.15. The strike last trading price was 46.5, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by 24650 which increased total open position to 52200
On 8 Oct GLENMARK was trading at 1734.55. The strike last trading price was 79, which was -49.15 lower than the previous day. The implied volatity was -, the open interest changed by -725 which decreased total open position to 26825
On 7 Oct GLENMARK was trading at 1675.10. The strike last trading price was 128.15, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 21025 which increased total open position to 26825
On 4 Oct GLENMARK was trading at 1662.70. The strike last trading price was 135, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 5800
On 3 Oct GLENMARK was trading at 1644.35. The strike last trading price was 150, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5075
On 1 Oct GLENMARK was trading at 1666.95. The strike last trading price was 140, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 5800
On 30 Sept GLENMARK was trading at 1673.50. The strike last trading price was 130.3, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4350
On 27 Sept GLENMARK was trading at 1685.70. The strike last trading price was 125.1, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3625
On 26 Sept GLENMARK was trading at 1678.30. The strike last trading price was 136.3, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3625
On 25 Sept GLENMARK was trading at 1689.20. The strike last trading price was 128.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 2900
On 24 Sept GLENMARK was trading at 1697.50. The strike last trading price was 128.05, which was 23.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 725
On 23 Sept GLENMARK was trading at 1712.45. The strike last trading price was 104.65, which was -258.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept GLENMARK was trading at 1636.75. The strike last trading price was 363.15, 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 19 Sept GLENMARK was trading at 1649.80. The strike last trading price was 363.15, 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 18 Sept GLENMARK was trading at 1646.05. The strike last trading price was 363.15, 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 16 Sept GLENMARK was trading at 1741.45. The strike last trading price was 363.15, 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 363.15, 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 363.15, 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 363.15, which was 363.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug GLENMARK was trading at 1691.30. 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 0 which decreased total open position to 0
On 28 Aug GLENMARK was trading at 1707.45. 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 0 which decreased total open position to 0
On 27 Aug GLENMARK was trading at 1707.30. 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 0 which decreased total open position to 0
On 26 Aug GLENMARK was trading at 1694.60. 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 0 which decreased total open position to 0
On 23 Aug GLENMARK was trading at 1686.65. 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 0 which decreased total open position to 0
On 22 Aug GLENMARK was trading at 1676.75. 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 0 which decreased total open position to 0
On 21 Aug GLENMARK was trading at 1680.75. 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 0 which decreased total open position to 0
On 20 Aug GLENMARK was trading at 1637.95. 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 0 which decreased total open position to 0
On 19 Aug GLENMARK was trading at 1631.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
