GLENMARK

Glenmark Pharmaceuticals

1938.5 +16.60 (0.86%)

L: 1892.7 H: 1951

Back to Option Chain

Historical option data for GLENMARK
09 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 1600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1938.50	272.1 ₹ 1,02,037.5	-5 -1875.00	-	0 0	0 0	0 0
8 Dec	1921.90	272.1 ₹ 1,02,037.5	-5 -1875.00	-	0 0	0 0	3 1,125
5 Dec	1968.20	272.1 ₹ 1,02,037.5	-5 -1875.00	-	0 0	0 0	0 0
4 Dec	1973.80	272.1 ₹ 1,02,037.5	-5 -1875.00	-	0 0	0 0	0 0
2 Dec	1978.60	272.1 ₹ 1,02,037.5	-5 -1875.00	-	0 0	0 0	0 0
1 Dec	1941.70	272.1 ₹ 1,02,037.5	-5 -1875.00	-	0 0	0 0	0 0

28 Nov	1946.20	272.1 ₹ 1,02,037.5	-5 -1875.00	-	0 0	0 0	0 0
27 Nov	1944.00	272.1 ₹ 1,02,037.5	-5 -1875.00	-	0 0	0 0	0 0
26 Nov	1921.30	272.1 ₹ 1,02,037.5	-5 -1875.00	-	0 0	0 0	0 0
25 Nov	1881.50	272.1 ₹ 1,02,037.5	-5 -1875.00	-	0 0	1 375	0 0
24 Nov	1842.40	272.1 ₹ 1,02,037.5	-5 -1875.00	46.41	1 375	0 0	2 750
21 Nov	1844.20	277.1 ₹ 1,03,912.5	-123.15 -46181.25	-	0 0	2 750	0 0
20 Nov	1878.00	277.1 ₹ 1,03,912.5	-123.15 -46181.25	-	2 750	1 375	1 375
19 Nov	1840.80	400.25 ₹ 1,50,093.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1842.80	400.25 ₹ 1,50,093.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1868.90	400.25 ₹ 1,50,093.75	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1600 expiring on 30DEC2025

Delta for 1600 CE is -

Historical price for 1600 CE is as follows

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 272.1, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 272.1, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 272.1, which was -5 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 272.1, which was -5 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 272.1, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 272.1, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 272.1, which was -5 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 272.1, which was -5 lower 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 272.1, which was -5 lower 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 272.1, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 272.1, which was -5 lower than the previous day. The implied volatity was 46.41, the open interest changed by 0 which decreased total open position to 2

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 277.1, which was -123.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 277.1, which was -123.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 400.25, 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 400.25, 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 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 400.25, 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 1600 PE
Delta: -0.01 Vega: 0.13 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1938.50	0.65 ₹ 243.75	0 0.00	35.99	2 750	-1 -375	137 51,375
8 Dec	1921.90	0.65 ₹ 243.75	0.05 18.75	-	6 2,250	-2 -750	138 51,750
5 Dec	1968.20	0.6 ₹ 225	0 0.00	35.16	1 375	0 0	141 52,875
4 Dec	1973.80	0.6 ₹ 225	0.1 37.50	35.46	10 3,750	-4 -1,500	147 55,125
2 Dec	1978.60	0.5 ₹ 187.5	-0.35 -131.25	33.80	8 3,000	-5 -1,875	153 57,375
1 Dec	1941.70	0.9 ₹ 337.5	0 0.00	33.26	12 4,500	-4 -1,500	165 61,875
28 Nov	1946.20	0.9 ₹ 337.5	-0.25 -93.75	32.12	2 750	-1 -375	170 63,750
27 Nov	1944.00	1.15 ₹ 431.25	-0.4 -150.00	32.34	70 26,250	-38 -14,250	171 64,125
26 Nov	1921.30	1.55 ₹ 581.25	-2 -750.00	31.77	175 65,625	26 9,750	209 78,375
25 Nov	1881.50	3.65 ₹ 1,368.75	-1.5 -562.50	32.60	94 35,250	13 4,875	178 66,750
24 Nov	1842.40	5.15 ₹ 1,931.25	-0.5 -187.50	31.66	165 61,875	101 37,875	166 62,250
21 Nov	1844.20	5.35 ₹ 2,006.25	1 375.00	31.41	41 15,375	19 7,125	64 24,000
20 Nov	1878.00	4.35 ₹ 1,631.25	-1.95 -731.25	32.96	27 10,125	1 375	45 16,875
19 Nov	1840.80	6.3 ₹ 2,362.5	-1.5 -562.50	31.74	17 6,375	7 2,625	44 16,500
18 Nov	1842.80	7.8 ₹ 2,925	0.8 300.00	32.59	34 12,750	25 9,375	36 13,500
17 Nov	1868.90	7 ₹ 2,625	-4.2 -1575.00	34.06	11 4,125	9 3,375	10 3,750

For Glenmark Pharmaceuticals - strike price 1600 expiring on 30DEC2025

Delta for 1600 PE is -0.01

Historical price for 1600 PE is as follows

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 35.99, the open interest changed by -1 which decreased total open position to 137

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 138

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 35.16, the open interest changed by 0 which decreased total open position to 141

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 35.46, the open interest changed by -4 which decreased total open position to 147

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 33.80, the open interest changed by -5 which decreased total open position to 153

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 33.26, the open interest changed by -4 which decreased total open position to 165

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 32.12, the open interest changed by -1 which decreased total open position to 170

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 1.15, which was -0.4 lower than the previous day. The implied volatity was 32.34, the open interest changed by -38 which decreased total open position to 171

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 1.55, which was -2 lower than the previous day. The implied volatity was 31.77, the open interest changed by 26 which increased total open position to 209

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 3.65, which was -1.5 lower than the previous day. The implied volatity was 32.60, the open interest changed by 13 which increased total open position to 178

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 5.15, which was -0.5 lower than the previous day. The implied volatity was 31.66, the open interest changed by 101 which increased total open position to 166

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 5.35, which was 1 higher than the previous day. The implied volatity was 31.41, the open interest changed by 19 which increased total open position to 64

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 4.35, which was -1.95 lower than the previous day. The implied volatity was 32.96, the open interest changed by 1 which increased total open position to 45

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 6.3, which was -1.5 lower than the previous day. The implied volatity was 31.74, the open interest changed by 7 which increased total open position to 44

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 7.8, which was 0.8 higher than the previous day. The implied volatity was 32.59, the open interest changed by 25 which increased total open position to 36

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 7, which was -4.2 lower than the previous day. The implied volatity was 34.06, the open interest changed by 9 which increased total open position to 10

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