GLENMARK

Glenmark Pharmaceuticals

1975 +19.00 (0.97%)

L: 1951.1 H: 1979.7

Back to Option Chain

Historical option data for GLENMARK
12 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 1700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	1975.00	220 ₹ 82,500	35 13125.00	-	0 0	0 0	3 1,125
11 Dec	1956.00	220 ₹ 82,500	35 13125.00	-	0 0	0 0	3 1,125
10 Dec	1950.80	220 ₹ 82,500	35 13125.00	-	0 0	0 0	3 1,125
9 Dec	1938.50	220 ₹ 82,500	35 13125.00	-	0 0	0 0	0 0
8 Dec	1921.90	220 ₹ 82,500	35 13125.00	-	0 0	0 0	3 1,125
5 Dec	1968.20	220 ₹ 82,500	35 13125.00	-	0 0	0 0	0 0
4 Dec	1973.80	220 ₹ 82,500	35 13125.00	-	0 0	0 0	0 0
3 Dec	1965.90	220 ₹ 82,500	35 13125.00	-	0 0	0 0	0 0
2 Dec	1978.60	220 ₹ 82,500	35 13125.00	-	0 0	0 0	0 0
1 Dec	1941.70	220 ₹ 82,500	35 13125.00	-	0 0	0 0	0 0
28 Nov	1946.20	220 ₹ 82,500	35 13125.00	-	0 0	0 0	0 0
27 Nov	1944.00	220 ₹ 82,500	35 13125.00	-	0 0	0 0	0 0
26 Nov	1921.30	220 ₹ 82,500	35 13125.00	-	2 750	1 375	4 1,500
25 Nov	1881.50	185 ₹ 69,375	-12.95 -4856.25	-	0 0	1 375	0 0
24 Nov	1842.40	185 ₹ 69,375	-12.95 -4856.25	40.10	1 375	0 0	2 750
21 Nov	1844.20	197.95 ₹ 74,231.25	10.1 3787.50	42.12	2 750	1 375	1 375
20 Nov	1878.00	187.85 ₹ 70,443.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1840.80	187.85 ₹ 70,443.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1842.80	187.85 ₹ 70,443.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1868.90	187.85 ₹ 70,443.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1817.30	187.85 ₹ 70,443.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1829.90	187.85 ₹ 70,443.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1811.50	187.85 ₹ 70,443.75	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is -

Historical price for 1700 CE is as follows

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 220, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 220, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 220, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 220, which was 35 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 220, which was 35 higher 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 220, which was 35 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 220, which was 35 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 220, which was 35 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 220, which was 35 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 220, which was 35 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 220, which was 35 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 220, which was 35 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 220, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 185, which was -12.95 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 185, which was -12.95 lower than the previous day. The implied volatity was 40.10, 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 197.95, which was 10.1 higher than the previous day. The implied volatity was 42.12, the open interest changed by 1 which increased total open position to 1

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 187.85, 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 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 187.85, 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 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 187.85, 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 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 187.85, 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 11 Nov GLENMARK was trading at 1817.30. The strike last trading price was 187.85, 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 10 Nov GLENMARK was trading at 1829.90. The strike last trading price was 187.85, 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 7 Nov GLENMARK was trading at 1811.50. The strike last trading price was 187.85, 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

GLENMARK 30DEC2025 1700 PE
Delta: -0.02 Vega: 0.18 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1975.00	0.9 ₹ 337.5	-0.5 -187.50	32.73	8 3,000	-2 -750	262 98,250
11 Dec	1956.00	1.4 ₹ 525	-0.3 -112.50	32.61	6 2,250	0 0	264 99,000
10 Dec	1950.80	1.7 ₹ 637.5	0 0.00	32.86	7 2,625	0 0	264 99,000
9 Dec	1938.50	1.7 ₹ 637.5	0.05 18.75	30.22	59 22,125	-5 -1,875	264 99,000
8 Dec	1921.90	2 ₹ 750	0.9 337.50	29.39	52 19,500	-12 -4,500	275 1,03,125
5 Dec	1968.20	1.1 ₹ 412.5	-0.3 -112.50	28.54	3 1,125	1 375	288 1,08,000
4 Dec	1973.80	1.4 ₹ 525	-0.4 -150.00	30.14	35 13,125	10 3,750	288 1,08,000
3 Dec	1965.90	1.8 ₹ 675	0.2 75.00	30.02	95 35,625	14 5,250	278 1,04,250
2 Dec	1978.60	1.7 ₹ 637.5	-0.55 -206.25	30.43	215 80,625	82 30,750	264 99,000
1 Dec	1941.70	2.25 ₹ 843.75	-0.3 -112.50	28.68	137 51,375	12 4,500	179 67,125
28 Nov	1946.20	2.5 ₹ 937.5	-0.8 -300.00	28.20	49 18,375	0 0	164 61,500
27 Nov	1944.00	2.95 ₹ 1,106.25	-1.5 -562.50	28.16	228 85,500	-59 -22,125	164 61,500
26 Nov	1921.30	4.55 ₹ 1,706.25	-4.7 -1762.50	28.46	384 1,44,000	-46 -17,250	222 83,250
25 Nov	1881.50	10.4 ₹ 3,900	-4.35 -1631.25	29.82	446 1,67,250	26 9,750	263 98,625
24 Nov	1842.40	15.15 ₹ 5,681.25	-0.25 -93.75	29.44	336 1,26,000	121 45,375	238 89,250
21 Nov	1844.20	14.8 ₹ 5,550	4.9 1837.50	28.98	173 64,875	45 16,875	118 44,250
20 Nov	1878.00	9.6 ₹ 3,600	-9.25 -3468.75	28.84	67 25,125	24 9,000	73 27,375
19 Nov	1840.80	18.4 ₹ 6,900	-1.35 -506.25	30.50	42 15,750	22 8,250	50 18,750
18 Nov	1842.80	19.85 ₹ 7,443.75	6.85 2568.75	30.43	56 21,000	26 9,750	27 10,125
17 Nov	1868.90	13 ₹ 4,875	-41.95 -15731.25	28.97	1 375	0 0	0 0
11 Nov	1817.30	54.95 ₹ 20,606.25	0 0.00	5.47	0 0	0 0	0 0
10 Nov	1829.90	54.95 ₹ 20,606.25	0 0.00	6.27	0 0	0 0	0 0
7 Nov	1811.50	54.95 ₹ 20,606.25	0 0.00	5.53	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -0.02

Historical price for 1700 PE is as follows

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 32.73, the open interest changed by -2 which decreased total open position to 262

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 1.4, which was -0.3 lower than the previous day. The implied volatity was 32.61, the open interest changed by 0 which decreased total open position to 264

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 32.86, the open interest changed by 0 which decreased total open position to 264

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was 30.22, the open interest changed by -5 which decreased total open position to 264

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 2, which was 0.9 higher than the previous day. The implied volatity was 29.39, the open interest changed by -12 which decreased total open position to 275

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 28.54, the open interest changed by 1 which increased total open position to 288

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 1.4, which was -0.4 lower than the previous day. The implied volatity was 30.14, the open interest changed by 10 which increased total open position to 288

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 1.8, which was 0.2 higher than the previous day. The implied volatity was 30.02, the open interest changed by 14 which increased total open position to 278

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was 30.43, the open interest changed by 82 which increased total open position to 264

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 2.25, which was -0.3 lower than the previous day. The implied volatity was 28.68, the open interest changed by 12 which increased total open position to 179

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 2.5, which was -0.8 lower than the previous day. The implied volatity was 28.20, the open interest changed by 0 which decreased total open position to 164

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 2.95, which was -1.5 lower than the previous day. The implied volatity was 28.16, the open interest changed by -59 which decreased total open position to 164

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 4.55, which was -4.7 lower than the previous day. The implied volatity was 28.46, the open interest changed by -46 which decreased total open position to 222

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 10.4, which was -4.35 lower than the previous day. The implied volatity was 29.82, the open interest changed by 26 which increased total open position to 263

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 15.15, which was -0.25 lower than the previous day. The implied volatity was 29.44, the open interest changed by 121 which increased total open position to 238

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 14.8, which was 4.9 higher than the previous day. The implied volatity was 28.98, the open interest changed by 45 which increased total open position to 118

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 9.6, which was -9.25 lower than the previous day. The implied volatity was 28.84, the open interest changed by 24 which increased total open position to 73

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 18.4, which was -1.35 lower than the previous day. The implied volatity was 30.50, the open interest changed by 22 which increased total open position to 50

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 19.85, which was 6.85 higher than the previous day. The implied volatity was 30.43, the open interest changed by 26 which increased total open position to 27

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 13, which was -41.95 lower than the previous day. The implied volatity was 28.97, 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 54.95, which was 0 lower than the previous day. The implied volatity was 5.47, 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 54.95, which was 0 lower than the previous day. The implied volatity was 6.27, 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 54.95, which was 0 lower than the previous day. The implied volatity was 5.53, 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