GLENMARK

Glenmark Pharmaceuticals

1948.4 -18.10 (-0.92%)

L: 1935.4 H: 1976.7

Back to Option Chain

Historical option data for GLENMARK
17 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GLENMARK 30-DEC-2025 1560 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

17 Dec	1948.40	327.6 ₹ 1,22,850	16.2 6075.00	-	0 0	0 0	5 1,875
16 Dec	1966.50	327.6 ₹ 1,22,850	16.2 6075.00	-	0 0	0 0	5 1,875
12 Dec	1975.00	327.6 ₹ 1,22,850	16.2 6075.00	-	0 0	0 0	5 1,875
11 Dec	1956.00	327.6 ₹ 1,22,850	16.2 6075.00	-	0 0	0 0	5 1,875
10 Dec	1950.80	327.6 ₹ 1,22,850	16.2 6075.00	-	0 0	0 0	5 1,875
8 Dec	1921.90	327.6 ₹ 1,22,850	16.2 6075.00	-	0 0	0 0	5 1,875
5 Dec	1968.20	327.6 ₹ 1,22,850	16.2 6075.00	-	0 0	0 0	0 0
4 Dec	1973.80	327.6 ₹ 1,22,850	16.2 6075.00	-	0 0	0 0	0 0
2 Dec	1978.60	327.6 ₹ 1,22,850	16.2 6075.00	-	0 0	0 0	0 0
27 Nov	1944.00	327.6 ₹ 1,22,850	16.2 6075.00	-	0 0	0 0	0 0
26 Nov	1921.30	327.6 ₹ 1,22,850	16.2 6075.00	-	0 0	0 0	0 0
25 Nov	1881.50	327.6 ₹ 1,22,850	16.2 6075.00	-	3 1,125	0 0	5 1,875
24 Nov	1842.40	311.4 ₹ 1,16,775	-122.6 -45975.00	-	0 0	0 0	0 0
21 Nov	1844.20	311.4 ₹ 1,16,775	-122.6 -45975.00	-	0 0	5 1,875	0 0
20 Nov	1878.00	311.4 ₹ 1,16,775	-122.6 -45975.00	-	5 1,875	4 1,500	4 1,500
19 Nov	1840.80	434 ₹ 1,62,750	0 0.00	-	0 0	0 0	0 0
18 Nov	1842.80	434 ₹ 1,62,750	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1560 expiring on 30DEC2025

Delta for 1560 CE is -

Historical price for 1560 CE is as follows

On 17 Dec GLENMARK was trading at 1948.40. The strike last trading price was 327.6, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 327.6, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 327.6, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 327.6, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 327.6, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 327.6, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 327.6, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 327.6, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 327.6, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 327.6, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 327.6, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 327.6, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 311.4, which was -122.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 311.4, which was -122.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 311.4, which was -122.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 434, 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 Nov GLENMARK was trading at 1842.80. The strike last trading price was 434, 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 30DEC2025 1560 PE
Delta: -0.00 Vega: 0.04 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1948.40	0.2 ₹ 75	0.05 18.75	45.42	1 375	0 0	36 13,500
16 Dec	1966.50	0.2 ₹ 75	-0.7 -262.50	45.13	4 1,500	0 0	38 14,250
12 Dec	1975.00	0.9 ₹ 337.5	0 0.00	-	0 0	0 0	38 14,250
11 Dec	1956.00	0.9 ₹ 337.5	0 0.00	-	0 0	0 0	38 14,250
10 Dec	1950.80	0.9 ₹ 337.5	0 0.00	44.49	1 375	0 0	39 14,625
8 Dec	1921.90	0.9 ₹ 337.5	-0.3 -112.50	-	0 0	0 0	39 14,625
5 Dec	1968.20	0.9 ₹ 337.5	-0.3 -112.50	-	0 0	0 0	0 0
4 Dec	1973.80	0.9 ₹ 337.5	-0.3 -112.50	-	0 0	0 0	0 0
2 Dec	1978.60	0.9 ₹ 337.5	-0.3 -112.50	-	0 0	0 0	0 0
27 Nov	1944.00	0.9 ₹ 337.5	-0.3 -112.50	34.60	8 3,000	-5 -1,875	39 14,625
26 Nov	1921.30	1.2 ₹ 450	-1.45 -543.75	-	2 750	0 0	46 17,250
25 Nov	1881.50	2.65 ₹ 993.75	-1.05 -393.75	34.85	4 1,500	1 375	46 17,250
24 Nov	1842.40	3.7 ₹ 1,387.5	0.4 150.00	33.48	48 18,000	20 7,500	45 16,875
21 Nov	1844.20	3.3 ₹ 1,237.5	-1.5 -562.50	32.08	2 750	0 0	24 9,000
20 Nov	1878.00	4.8 ₹ 1,800	-0.3 -112.50	37.54	2 750	0 0	24 9,000
19 Nov	1840.80	5.1 ₹ 1,912.5	-12.6 -4725.00	34.17	33 12,375	23 8,625	23 8,625
18 Nov	1842.80	17.7 ₹ 6,637.5	0 0.00	13.22	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1560 expiring on 30DEC2025

Delta for 1560 PE is -0.00

Historical price for 1560 PE is as follows

On 17 Dec GLENMARK was trading at 1948.40. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 45.42, the open interest changed by 0 which decreased total open position to 36

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 0.2, which was -0.7 lower than the previous day. The implied volatity was 45.13, the open interest changed by 0 which decreased total open position to 38

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 44.49, the open interest changed by 0 which decreased total open position to 39

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 34.60, the open interest changed by -5 which decreased total open position to 39

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 1.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 2.65, which was -1.05 lower than the previous day. The implied volatity was 34.85, the open interest changed by 1 which increased total open position to 46

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 3.7, which was 0.4 higher than the previous day. The implied volatity was 33.48, the open interest changed by 20 which increased total open position to 45

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 3.3, which was -1.5 lower than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 24

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 4.8, which was -0.3 lower than the previous day. The implied volatity was 37.54, the open interest changed by 0 which decreased total open position to 24

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 5.1, which was -12.6 lower than the previous day. The implied volatity was 34.17, the open interest changed by 23 which increased total open position to 23

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 17.7, which was 0 lower than the previous day. The implied volatity was 13.22, the open interest changed by 0 which decreased total open position to 0

Related Pages for GLENMARK

GLENMARK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD