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 1620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1938.50	258.15 ₹ 96,806.25	13.85 5193.75	-	0 0	0 0	0 0
8 Dec	1921.90	258.15 ₹ 96,806.25	13.85 5193.75	-	0 0	0 0	2 750
5 Dec	1968.20	258.15 ₹ 96,806.25	13.85 5193.75	-	0 0	0 0	0 0

4 Dec	1973.80	258.15 ₹ 96,806.25	13.85 5193.75	-	0 0	0 0	0 0
3 Dec	1965.90	258.15 ₹ 96,806.25	13.85 5193.75	-	0 0	0 0	0 0
2 Dec	1978.60	258.15 ₹ 96,806.25	13.85 5193.75	-	0 0	0 0	0 0
1 Dec	1941.70	258.15 ₹ 96,806.25	13.85 5193.75	-	0 0	0 0	0 0
28 Nov	1946.20	258.15 ₹ 96,806.25	13.85 5193.75	-	0 0	0 0	0 0
27 Nov	1944.00	258.15 ₹ 96,806.25	13.85 5193.75	-	0 0	0 0	0 0
26 Nov	1921.30	258.15 ₹ 96,806.25	13.85 5193.75	-	0 0	0 0	0 0
25 Nov	1881.50	258.15 ₹ 96,806.25	13.85 5193.75	-	0 0	0 0	0 0
24 Nov	1842.40	258.15 ₹ 96,806.25	13.85 5193.75	-	0 0	0 0	0 0
21 Nov	1844.20	258.15 ₹ 96,806.25	13.85 5193.75	-	0 0	2 750	0 0
20 Nov	1878.00	258.15 ₹ 96,806.25	13.85 5193.75	-	2 750	1 375	1 375
19 Nov	1840.80	244.3 ₹ 91,612.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1842.80	244.3 ₹ 91,612.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1868.90	244.3 ₹ 91,612.5	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1620 expiring on 30DEC2025

Delta for 1620 CE is -

Historical price for 1620 CE is as follows

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 258.15, which was 13.85 higher 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 258.15, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 258.15, which was 13.85 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 258.15, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 258.15, which was 13.85 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 258.15, which was 13.85 higher 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 258.15, which was 13.85 higher 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 258.15, which was 13.85 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 258.15, which was 13.85 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 258.15, which was 13.85 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 258.15, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 258.15, which was 13.85 higher 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 258.15, which was 13.85 higher 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 258.15, which was 13.85 higher 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 244.3, 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 244.3, 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 244.3, 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 1620 PE
Delta: -0.01 Vega: 0.17 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1938.50	0.85 ₹ 318.75	0 0.00	35.25	4 1,500	0 0	23 8,625
8 Dec	1921.90	0.85 ₹ 318.75	0 0.00	-	0 0	0 0	23 8,625
5 Dec	1968.20	0.85 ₹ 318.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1973.80	0.85 ₹ 318.75	0 0.00	-	0 0	-3 -1,125	0 0
3 Dec	1965.90	0.85 ₹ 318.75	0 0.00	33.82	8 3,000	-3 -1,125	23 8,625
2 Dec	1978.60	0.85 ₹ 318.75	-0.5 -187.50	34.34	13 4,875	-10 -3,750	29 10,875
1 Dec	1941.70	1.35 ₹ 506.25	0.45 168.75	33.61	10 3,750	-7 -2,625	40 15,000
28 Nov	1946.20	0.9 ₹ 337.5	-0.55 -206.25	30.43	1 375	0 0	47 17,625
27 Nov	1944.00	1.45 ₹ 543.75	-0.7 -262.50	31.74	6 2,250	0 0	47 17,625
26 Nov	1921.30	2.15 ₹ 806.25	-1.95 -731.25	31.85	4 1,500	1 375	50 18,750
25 Nov	1881.50	4.1 ₹ 1,537.5	-3.2 -1200.00	31.36	12 4,500	4 1,500	46 17,250
24 Nov	1842.40	7.3 ₹ 2,737.5	0.35 131.25	32.20	14 5,250	0 0	42 15,750
21 Nov	1844.20	7.1 ₹ 2,662.5	1.1 412.50	31.48	28 10,500	16 6,000	43 16,125
20 Nov	1878.00	6 ₹ 2,250	-2 -750.00	33.35	2 750	0 0	27 10,125
19 Nov	1840.80	8 ₹ 3,000	-24.2 -9075.00	31.56	37 13,875	27 10,125	27 10,125
18 Nov	1842.80	32.2 ₹ 12,075	0 0.00	10.44	0 0	0 0	0 0
17 Nov	1868.90	32.2 ₹ 12,075	0 0.00	11.20	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1620 expiring on 30DEC2025

Delta for 1620 PE is -0.01

Historical price for 1620 PE is as follows

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 35.25, the open interest changed by 0 which decreased total open position to 23

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 0.85, 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 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 33.82, the open interest changed by -3 which decreased total open position to 23

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 0.85, which was -0.5 lower than the previous day. The implied volatity was 34.34, the open interest changed by -10 which decreased total open position to 29

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 1.35, which was 0.45 higher than the previous day. The implied volatity was 33.61, the open interest changed by -7 which decreased total open position to 40

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 0.9, which was -0.55 lower than the previous day. The implied volatity was 30.43, the open interest changed by 0 which decreased total open position to 47

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 1.45, which was -0.7 lower than the previous day. The implied volatity was 31.74, the open interest changed by 0 which decreased total open position to 47

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 2.15, which was -1.95 lower than the previous day. The implied volatity was 31.85, the open interest changed by 1 which increased total open position to 50

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 4.1, which was -3.2 lower than the previous day. The implied volatity was 31.36, the open interest changed by 4 which increased total open position to 46

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 7.3, which was 0.35 higher than the previous day. The implied volatity was 32.20, the open interest changed by 0 which decreased total open position to 42

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 7.1, which was 1.1 higher than the previous day. The implied volatity was 31.48, the open interest changed by 16 which increased total open position to 43

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 6, which was -2 lower than the previous day. The implied volatity was 33.35, the open interest changed by 0 which decreased total open position to 27

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 8, which was -24.2 lower than the previous day. The implied volatity was 31.56, the open interest changed by 27 which increased total open position to 27

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 32.2, which was 0 lower than the previous day. The implied volatity was 10.44, 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 32.2, which was 0 lower than the previous day. The implied volatity was 11.20, 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