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 1640 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1938.50	254.05 ₹ 95,268.75	18.2 6825.00	-	0 0	0 0	0 0
8 Dec	1921.90	254.05 ₹ 95,268.75	18.2 6825.00	-	0 0	0 0	2 750

5 Dec	1968.20	254.05 ₹ 95,268.75	18.2 6825.00	-	0 0	0 0	0 0
4 Dec	1973.80	254.05 ₹ 95,268.75	18.2 6825.00	-	0 0	0 0	0 0
3 Dec	1965.90	254.05 ₹ 95,268.75	18.2 6825.00	-	0 0	0 0	0 0
2 Dec	1978.60	254.05 ₹ 95,268.75	18.2 6825.00	-	0 0	0 0	0 0
1 Dec	1941.70	254.05 ₹ 95,268.75	18.2 6825.00	-	0 0	0 0	0 0
28 Nov	1946.20	254.05 ₹ 95,268.75	18.2 6825.00	-	0 0	0 0	0 0
27 Nov	1944.00	254.05 ₹ 95,268.75	18.2 6825.00	-	0 0	0 0	0 0
26 Nov	1921.30	254.05 ₹ 95,268.75	18.2 6825.00	-	0 0	0 0	0 0
25 Nov	1881.50	254.05 ₹ 95,268.75	18.2 6825.00	-	0 0	0 0	0 0
24 Nov	1842.40	254.05 ₹ 95,268.75	18.2 6825.00	-	0 0	1 375	0 0
21 Nov	1844.20	254.05 ₹ 95,268.75	18.2 6825.00	48.97	1 375	0 0	1 375
20 Nov	1878.00	235.85 ₹ 88,443.75	-131.8 -49425.00	-	1 375	0 0	0 0
19 Nov	1840.80	367.65 ₹ 1,37,868.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1842.80	367.65 ₹ 1,37,868.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1868.90	367.65 ₹ 1,37,868.75	0 0.00	-	0 0	0 0	0 0
27 Oct	1812.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1818.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1640 expiring on 30DEC2025

Delta for 1640 CE is -

Historical price for 1640 CE is as follows

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 254.05, which was 18.2 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 254.05, which was 18.2 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 254.05, which was 18.2 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 254.05, which was 18.2 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 254.05, which was 18.2 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 254.05, which was 18.2 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 254.05, which was 18.2 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 254.05, which was 18.2 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 254.05, which was 18.2 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 254.05, which was 18.2 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 254.05, which was 18.2 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 254.05, which was 18.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 254.05, which was 18.2 higher than the previous day. The implied volatity was 48.97, the open interest changed by 0 which decreased total open position to 1

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 235.85, which was -131.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 367.65, 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 367.65, 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 367.65, 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 27 Oct GLENMARK was trading at 1812.70. The strike last trading price was 0, 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 24 Oct GLENMARK was trading at 1818.80. The strike last trading price was 0, 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 1640 PE
Delta: -0.02 Vega: 0.21 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1938.50	1.1 ₹ 412.5	0 0.00	34.46	26 9,750	-4 -1,500	27 10,125
8 Dec	1921.90	1.1 ₹ 412.5	0.35 131.25	32.53	10 3,750	-4 -1,500	31 11,625
5 Dec	1968.20	0.75 ₹ 281.25	-0.15 -56.25	32.09	5 1,875	-1 -375	38 14,250
4 Dec	1973.80	0.9 ₹ 337.5	0 0.00	33.65	5 1,875	-3 -1,125	40 15,000
3 Dec	1965.90	0.9 ₹ 337.5	-0.1 -37.50	32.28	2 750	0 0	44 16,500
2 Dec	1978.60	1 ₹ 375	-0.4 -150.00	33.32	7 2,625	0 0	50 18,750
1 Dec	1941.70	1.4 ₹ 525	-0.1 -37.50	31.64	17 6,375	-10 -3,750	50 18,750
28 Nov	1946.20	1.5 ₹ 562.5	-0.25 -93.75	31.06	27 10,125	10 3,750	60 22,500
27 Nov	1944.00	1.55 ₹ 581.25	-0.75 -281.25	30.30	45 16,875	-33 -12,375	48 18,000
26 Nov	1921.30	2.3 ₹ 862.5	-2.45 -918.75	30.23	24 9,000	-7 -2,625	81 30,375
25 Nov	1881.50	4.75 ₹ 1,781.25	-3.3 -1237.50	30.30	94 35,250	20 7,500	87 32,625
24 Nov	1842.40	8.3 ₹ 3,112.5	-0.25 -93.75	31.01	50 18,750	7 2,625	67 25,125
21 Nov	1844.20	8.65 ₹ 3,243.75	2.55 956.25	30.94	23 8,625	-2 -750	61 22,875
20 Nov	1878.00	6.1 ₹ 2,287.5	-4.7 -1762.50	31.48	32 12,000	12 4,500	62 23,250
19 Nov	1840.80	10.8 ₹ 4,050	-0.35 -131.25	32.04	42 15,750	27 10,125	48 18,000
18 Nov	1842.80	11.15 ₹ 4,181.25	1.5 562.50	31.44	20 7,500	15 5,625	19 7,125
17 Nov	1868.90	9.85 ₹ 3,693.75	-20.3 -7612.50	32.90	4 1,500	3 1,125	3 1,125
27 Oct	1812.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1818.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1640 expiring on 30DEC2025

Delta for 1640 PE is -0.02

Historical price for 1640 PE is as follows

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 34.46, the open interest changed by -4 which decreased total open position to 27

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 1.1, which was 0.35 higher than the previous day. The implied volatity was 32.53, the open interest changed by -4 which decreased total open position to 31

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 32.09, the open interest changed by -1 which decreased total open position to 38

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 33.65, the open interest changed by -3 which decreased total open position to 40

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 32.28, the open interest changed by 0 which decreased total open position to 44

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 33.32, the open interest changed by 0 which decreased total open position to 50

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 31.64, the open interest changed by -10 which decreased total open position to 50

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was 31.06, the open interest changed by 10 which increased total open position to 60

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was 30.30, the open interest changed by -33 which decreased total open position to 48

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 2.3, which was -2.45 lower than the previous day. The implied volatity was 30.23, the open interest changed by -7 which decreased total open position to 81

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 4.75, which was -3.3 lower than the previous day. The implied volatity was 30.30, the open interest changed by 20 which increased total open position to 87

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 8.3, which was -0.25 lower than the previous day. The implied volatity was 31.01, the open interest changed by 7 which increased total open position to 67

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 8.65, which was 2.55 higher than the previous day. The implied volatity was 30.94, the open interest changed by -2 which decreased total open position to 61

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 6.1, which was -4.7 lower than the previous day. The implied volatity was 31.48, the open interest changed by 12 which increased total open position to 62

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 10.8, which was -0.35 lower than the previous day. The implied volatity was 32.04, the open interest changed by 27 which increased total open position to 48

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 11.15, which was 1.5 higher than the previous day. The implied volatity was 31.44, the open interest changed by 15 which increased total open position to 19

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 9.85, which was -20.3 lower than the previous day. The implied volatity was 32.90, the open interest changed by 3 which increased total open position to 3

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