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 1680 CE
Delta: 0.96 Vega: 0.33 Theta: -1.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1948.40	270.05 ₹ 1,01,268.75	-19.7 -7387.50	46.77	3 1,125	0 0	77 28,875
16 Dec	1966.50	289.75 ₹ 1,08,656.25	-9.9 -3712.50	41.08	15 5,625	6 2,250	75 28,125
15 Dec	1985.60	299.65 ₹ 1,12,368.75	-0.75 -281.25	-	28 10,500	6 2,250	68 25,500
12 Dec	1975.00	300.4 ₹ 1,12,650	85.8 32175.00	45.34	24 9,000	7 2,625	61 22,875
11 Dec	1956.00	214.6 ₹ 80,475	16.6 6225.00	-	0 0	0 0	54 20,250
10 Dec	1950.80	214.6 ₹ 80,475	16.6 6225.00	-	0 0	0 0	54 20,250
9 Dec	1938.50	214.6 ₹ 80,475	16.6 6225.00	-	0 0	0 0	0 0

8 Dec	1921.90	214.6 ₹ 80,475	16.6 6225.00	-	0 0	0 0	54 20,250
5 Dec	1968.20	214.6 ₹ 80,475	16.6 6225.00	-	0 0	0 0	0 0
4 Dec	1973.80	214.6 ₹ 80,475	16.6 6225.00	-	0 0	0 0	0 0
3 Dec	1965.90	214.6 ₹ 80,475	16.6 6225.00	-	0 0	0 0	0 0
2 Dec	1978.60	214.6 ₹ 80,475	16.6 6225.00	-	0 0	0 0	0 0
1 Dec	1941.70	214.6 ₹ 80,475	16.6 6225.00	-	0 0	0 0	0 0
28 Nov	1946.20	214.6 ₹ 80,475	16.6 6225.00	-	0 0	0 0	0 0
27 Nov	1944.00	214.6 ₹ 80,475	16.6 6225.00	-	0 0	0 0	0 0
26 Nov	1921.30	214.6 ₹ 80,475	16.6 6225.00	-	0 0	11 4,125	0 0
25 Nov	1881.50	214.6 ₹ 80,475	16.6 6225.00	29.94	35 13,125	10 3,750	53 19,875
24 Nov	1842.40	198 ₹ 74,250	8 3000.00	-	0 0	0 0	0 0
21 Nov	1844.20	198 ₹ 74,250	8 3000.00	-	0 0	0 0	0 0
20 Nov	1878.00	198 ₹ 74,250	8 3000.00	-	0 0	8 3,000	0 0
19 Nov	1840.80	198 ₹ 74,250	8 3000.00	32.89	9 3,375	6 2,250	41 15,375
18 Nov	1842.80	190 ₹ 71,250	7.5 2812.50	30.29	15 5,625	12 4,500	32 12,000
17 Nov	1868.90	182.5 ₹ 68,437.5	-6.5 -2437.50	-	0 0	0 0	0 0
11 Nov	1817.30	182.5 ₹ 68,437.5	-6.5 -2437.50	30.43	5 1,875	3 1,125	18 6,750
10 Nov	1829.90	189 ₹ 70,875	13.65 5118.75	23.01	2 750	0 0	13 4,875
7 Nov	1811.50	176 ₹ 66,000	-160.45 -60168.75	22.17	13 4,875	12 4,500	12 4,500
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
23 Oct	1850.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1855.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1852.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1861.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1864.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1680 expiring on 30DEC2025

Delta for 1680 CE is 0.96

Historical price for 1680 CE is as follows

On 17 Dec GLENMARK was trading at 1948.40. The strike last trading price was 270.05, which was -19.7 lower than the previous day. The implied volatity was 46.77, the open interest changed by 0 which decreased total open position to 77

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 289.75, which was -9.9 lower than the previous day. The implied volatity was 41.08, the open interest changed by 6 which increased total open position to 75

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 299.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 68

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 300.4, which was 85.8 higher than the previous day. The implied volatity was 45.34, the open interest changed by 7 which increased total open position to 61

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 214.6, which was 16.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 214.6, which was 16.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 214.6, which was 16.6 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 214.6, which was 16.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 214.6, which was 16.6 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 214.6, which was 16.6 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 214.6, which was 16.6 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 214.6, which was 16.6 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 214.6, which was 16.6 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 214.6, which was 16.6 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 214.6, which was 16.6 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 214.6, which was 16.6 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 214.6, which was 16.6 higher than the previous day. The implied volatity was 29.94, the open interest changed by 10 which increased total open position to 53

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 198, which was 8 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 198, which was 8 higher 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 198, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 198, which was 8 higher than the previous day. The implied volatity was 32.89, the open interest changed by 6 which increased total open position to 41

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 190, which was 7.5 higher than the previous day. The implied volatity was 30.29, the open interest changed by 12 which increased total open position to 32

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 182.5, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov GLENMARK was trading at 1817.30. The strike last trading price was 182.5, which was -6.5 lower than the previous day. The implied volatity was 30.43, the open interest changed by 3 which increased total open position to 18

On 10 Nov GLENMARK was trading at 1829.90. The strike last trading price was 189, which was 13.65 higher than the previous day. The implied volatity was 23.01, the open interest changed by 0 which decreased total open position to 13

On 7 Nov GLENMARK was trading at 1811.50. The strike last trading price was 176, which was -160.45 lower than the previous day. The implied volatity was 22.17, the open interest changed by 12 which increased total open position to 12

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

On 23 Oct GLENMARK was trading at 1850.60. 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 21 Oct GLENMARK was trading at 1855.40. 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 20 Oct GLENMARK was trading at 1852.80. 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

On 17 Oct GLENMARK was trading at 1861.90. 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 16 Oct GLENMARK was trading at 1864.40. 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 1680 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1948.40	0.8 ₹ 300	0 0.00	-	0 0	0 0	90 33,750
16 Dec	1966.50	0.8 ₹ 300	0 0.00	-	0 0	0 0	90 33,750
15 Dec	1985.60	0.8 ₹ 300	0 0.00	38.89	3 1,125	-2 -750	91 34,125
12 Dec	1975.00	0.8 ₹ 300	-0.3 -112.50	34.83	1 375	0 0	94 35,250
11 Dec	1956.00	1.1 ₹ 412.5	0 0.00	-	0 0	0 0	94 35,250
10 Dec	1950.80	1.1 ₹ 412.5	0 0.00	-	0 0	0 0	94 35,250
9 Dec	1938.50	1.1 ₹ 412.5	0 0.00	30.21	5 1,875	0 0	94 35,250
8 Dec	1921.90	1.1 ₹ 412.5	-0.2 -75.00	28.57	1 375	0 0	94 35,250
5 Dec	1968.20	1.3 ₹ 487.5	-1.1 -412.50	-	0 0	0 0	0 0
4 Dec	1973.80	1.3 ₹ 487.5	-1.1 -412.50	-	0 0	0 0	0 0
3 Dec	1965.90	1.3 ₹ 487.5	-1.1 -412.50	-	0 0	-12 -4,500	0 0
2 Dec	1978.60	1.3 ₹ 487.5	-1.1 -412.50	30.95	20 7,500	-10 -3,750	96 36,000
1 Dec	1941.70	2.4 ₹ 900	0.4 150.00	30.83	3 1,125	0 0	108 40,500
28 Nov	1946.20	2 ₹ 750	-0.6 -225.00	28.89	64 24,000	58 21,750	108 40,500
27 Nov	1944.00	2.6 ₹ 975	-0.9 -337.50	29.35	17 6,375	4 1,500	50 18,750
26 Nov	1921.30	3.5 ₹ 1,312.5	-3.4 -1275.00	28.82	28 10,500	9 3,375	46 17,250
25 Nov	1881.50	6.9 ₹ 2,587.5	-5.35 -2006.25	28.71	6 2,250	-3 -1,125	37 13,875
24 Nov	1842.40	12.25 ₹ 4,593.75	-0.4 -150.00	29.81	9 3,375	3 1,125	41 15,375
21 Nov	1844.20	12.9 ₹ 4,837.5	3.75 1406.25	30.02	43 16,125	20 7,500	38 14,250
20 Nov	1878.00	8.1 ₹ 3,037.5	-6.6 -2475.00	29.58	14 5,250	-3 -1,125	18 6,750
19 Nov	1840.80	14.7 ₹ 5,512.5	-0.65 -243.75	30.47	7 2,625	5 1,875	20 7,500
18 Nov	1842.80	15.35 ₹ 5,756.25	-22.95 -8606.25	30.00	19 7,125	15 5,625	15 5,625
17 Nov	1868.90	38.3 ₹ 14,362.5	0 0.00	8.91	0 0	0 0	0 0
11 Nov	1817.30	38.3 ₹ 14,362.5	0 0.00	6.37	0 0	0 0	0 0
10 Nov	1829.90	38.3 ₹ 14,362.5	0 0.00	7.44	0 0	0 0	0 0
7 Nov	1811.50	38.3 ₹ 14,362.5	0 0.00	6.36	0 0	0 0	0 0
27 Oct	1812.70	38.3 ₹ 14,362.5	0 0.00	-	0 0	0 0	0 0
24 Oct	1818.80	38.3 ₹ 14,362.5	0 0.00	5.91	0 0	0 0	0 0
23 Oct	1850.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1855.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1852.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1861.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1864.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1680 expiring on 30DEC2025

Delta for 1680 PE is -

Historical price for 1680 PE is as follows

On 17 Dec GLENMARK was trading at 1948.40. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 38.89, the open interest changed by -2 which decreased total open position to 91

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 0.8, which was -0.3 lower than the previous day. The implied volatity was 34.83, the open interest changed by 0 which decreased total open position to 94

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94

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 30.21, the open interest changed by 0 which decreased total open position to 94

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 28.57, the open interest changed by 0 which decreased total open position to 94

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 1.3, which was -1.1 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 1.3, which was -1.1 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 1.3, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 0

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 1.3, which was -1.1 lower than the previous day. The implied volatity was 30.95, the open interest changed by -10 which decreased total open position to 96

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 2.4, which was 0.4 higher than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 108

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 28.89, the open interest changed by 58 which increased total open position to 108

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 2.6, which was -0.9 lower than the previous day. The implied volatity was 29.35, the open interest changed by 4 which increased total open position to 50

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 3.5, which was -3.4 lower than the previous day. The implied volatity was 28.82, the open interest changed by 9 which increased total open position to 46

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 6.9, which was -5.35 lower than the previous day. The implied volatity was 28.71, the open interest changed by -3 which decreased total open position to 37

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 12.25, which was -0.4 lower than the previous day. The implied volatity was 29.81, the open interest changed by 3 which increased total open position to 41

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 12.9, which was 3.75 higher than the previous day. The implied volatity was 30.02, the open interest changed by 20 which increased total open position to 38

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 8.1, which was -6.6 lower than the previous day. The implied volatity was 29.58, the open interest changed by -3 which decreased total open position to 18

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 14.7, which was -0.65 lower than the previous day. The implied volatity was 30.47, the open interest changed by 5 which increased total open position to 20

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 15.35, which was -22.95 lower than the previous day. The implied volatity was 30.00, the open interest changed by 15 which increased total open position to 15

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 38.3, which was 0 lower than the previous day. The implied volatity was 8.91, the open interest changed by 0 which decreased total open position to 0

On 11 Nov GLENMARK was trading at 1817.30. The strike last trading price was 38.3, which was 0 lower than the previous day. The implied volatity was 6.37, the open interest changed by 0 which decreased total open position to 0

On 10 Nov GLENMARK was trading at 1829.90. The strike last trading price was 38.3, which was 0 lower than the previous day. The implied volatity was 7.44, the open interest changed by 0 which decreased total open position to 0

On 7 Nov GLENMARK was trading at 1811.50. The strike last trading price was 38.3, which was 0 lower than the previous day. The implied volatity was 6.36, 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 38.3, 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 24 Oct GLENMARK was trading at 1818.80. The strike last trading price was 38.3, which was 0 lower than the previous day. The implied volatity was 5.91, 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