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 1660 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1948.40	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
16 Dec	1966.50	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
15 Dec	1985.60	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
12 Dec	1975.00	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1956.00	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1950.80	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1938.50	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1921.90	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0

5 Dec	1968.20	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1973.80	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1965.90	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1978.60	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1941.70	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1946.20	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1944.00	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1921.30	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1881.50	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1842.40	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1844.20	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1878.00	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1840.80	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1842.80	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1868.90	215.1 ₹ 80,662.5	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1660 expiring on 30DEC2025

Delta for 1660 CE is -

Historical price for 1660 CE is as follows

On 17 Dec GLENMARK was trading at 1948.40. The strike last trading price was 215.1, 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 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 215.1, 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 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 215.1, 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 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 215.1, 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 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 215.1, 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 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 215.1, 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 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 215.1, 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 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 215.1, 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 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 215.1, 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 215.1, 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 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 215.1, 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 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 215.1, 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 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 215.1, 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 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 215.1, 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 Nov GLENMARK was trading at 1944.00. The strike last trading price was 215.1, 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 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 215.1, 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 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 215.1, 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 Nov GLENMARK was trading at 1842.40. The strike last trading price was 215.1, 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 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 215.1, 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 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 215.1, 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 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 215.1, 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 215.1, 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 215.1, 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 1660 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1948.40	0.6 ₹ 225	-0.2 -75.00	-	0 0	0 0	108 40,500
16 Dec	1966.50	0.6 ₹ 225	-0.2 -75.00	-	0 0	0 0	108 40,500
15 Dec	1985.60	0.6 ₹ 225	-0.2 -75.00	39.84	5 1,875	0 0	113 42,375
12 Dec	1975.00	0.8 ₹ 300	0.25 93.75	-	0 0	0 0	113 42,375
11 Dec	1956.00	0.8 ₹ 300	0.25 93.75	34.15	1 375	0 0	113 42,375
10 Dec	1950.80	0.95 ₹ 356.25	-0.05 -18.75	34.13	7 2,625	0 0	115 43,125
9 Dec	1938.50	1 ₹ 375	0.1 37.50	32.28	3 1,125	0 0	115 43,125
8 Dec	1921.90	0.9 ₹ 337.5	-0.25 -93.75	-	0 0	0 0	115 43,125
5 Dec	1968.20	0.9 ₹ 337.5	-0.25 -93.75	-	0 0	-1 -375	0 0
4 Dec	1973.80	0.9 ₹ 337.5	-0.25 -93.75	31.95	3 1,125	0 0	116 43,500
3 Dec	1965.90	1.15 ₹ 431.25	0.05 18.75	-	0 0	-17 -6,375	0 0
2 Dec	1978.60	1.15 ₹ 431.25	0.05 18.75	32.33	17 6,375	-7 -2,625	126 47,250
1 Dec	1941.70	1.1 ₹ 412.5	-1 -375.00	-	0 0	0 0	0 0
28 Nov	1946.20	1.1 ₹ 412.5	-1 -375.00	27.89	5 1,875	0 0	133 49,875
27 Nov	1944.00	2.1 ₹ 787.5	-0.7 -262.50	30.05	153 57,375	60 22,500	133 49,875
26 Nov	1921.30	2.8 ₹ 1,050	-3.4 -1275.00	29.45	29 10,875	3 1,125	73 27,375
25 Nov	1881.50	6.05 ₹ 2,268.75	-3.9 -1462.50	29.91	39 14,625	12 4,500	71 26,625
24 Nov	1842.40	10.1 ₹ 3,787.5	-0.35 -131.25	30.41	47 17,625	23 8,625	55 20,625
21 Nov	1844.20	10.55 ₹ 3,956.25	3.85 1443.75	30.45	19 7,125	-1 -375	32 12,000
20 Nov	1878.00	6.65 ₹ 2,493.75	-6.45 -2418.75	30.12	24 9,000	15 5,625	30 11,250
19 Nov	1840.80	13.1 ₹ 4,912.5	-29.5 -11062.50	31.64	19 7,125	14 5,250	14 5,250
18 Nov	1842.80	42.6 ₹ 15,975	0 0.00	8.62	0 0	0 0	0 0
17 Nov	1868.90	42.6 ₹ 15,975	0 0.00	9.69	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1660 expiring on 30DEC2025

Delta for 1660 PE is -

Historical price for 1660 PE is as follows

On 17 Dec GLENMARK was trading at 1948.40. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 39.84, the open interest changed by 0 which decreased total open position to 113

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was 34.15, the open interest changed by 0 which decreased total open position to 113

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 34.13, the open interest changed by 0 which decreased total open position to 115

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 32.28, the open interest changed by 0 which decreased total open position to 115

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 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 -0.25 lower than the previous day. The implied volatity was 31.95, the open interest changed by 0 which decreased total open position to 116

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 0

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 32.33, the open interest changed by -7 which decreased total open position to 126

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 1.1, which was -1 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 1.1, which was -1 lower than the previous day. The implied volatity was 27.89, the open interest changed by 0 which decreased total open position to 133

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 2.1, which was -0.7 lower than the previous day. The implied volatity was 30.05, the open interest changed by 60 which increased total open position to 133

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 2.8, which was -3.4 lower than the previous day. The implied volatity was 29.45, the open interest changed by 3 which increased total open position to 73

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 6.05, which was -3.9 lower than the previous day. The implied volatity was 29.91, the open interest changed by 12 which increased total open position to 71

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 10.1, which was -0.35 lower than the previous day. The implied volatity was 30.41, the open interest changed by 23 which increased total open position to 55

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 10.55, which was 3.85 higher than the previous day. The implied volatity was 30.45, the open interest changed by -1 which decreased total open position to 32

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 6.65, which was -6.45 lower than the previous day. The implied volatity was 30.12, the open interest changed by 15 which increased total open position to 30

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 13.1, which was -29.5 lower than the previous day. The implied volatity was 31.64, the open interest changed by 14 which increased total open position to 14

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 42.6, which was 0 lower than the previous day. The implied volatity was 8.62, 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 42.6, which was 0 lower than the previous day. The implied volatity was 9.69, 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