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 1720 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1975.00	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1956.00	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1950.80	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1938.50	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1921.90	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1968.20	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1973.80	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1965.90	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1978.60	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1941.70	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1946.20	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1944.00	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1921.30	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1881.50	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1842.40	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1844.20	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1878.00	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1840.80	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1842.80	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1868.90	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1895.60	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1880.60	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1847.80	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1817.30	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1829.90	306.7 ₹ 1,15,012.5	0 0.00	-	0 0	0 0	0 0

7 Nov	1811.50	306.7 ₹ 1,15,012.5	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
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
15 Oct	1894.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1892.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1909.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1720 expiring on 30DEC2025

Delta for 1720 CE is -

Historical price for 1720 CE is as follows

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 306.7, 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 306.7, 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 306.7, 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 306.7, 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 306.7, 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 306.7, 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 306.7, 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 306.7, 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 306.7, 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 306.7, 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 306.7, 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 306.7, 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 306.7, 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 306.7, 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 306.7, 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 306.7, 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 306.7, 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 306.7, 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 306.7, 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 306.7, 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 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 306.7, 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 13 Nov GLENMARK was trading at 1880.60. The strike last trading price was 306.7, 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 Nov GLENMARK was trading at 1847.80. The strike last trading price was 306.7, 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 306.7, 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 306.7, 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 306.7, 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

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

On 15 Oct GLENMARK was trading at 1894.20. 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 14 Oct GLENMARK was trading at 1892.80. 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 13 Oct GLENMARK was trading at 1909.60. 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

GLENMARK 30DEC2025 1720 PE
Delta: -0.02 Vega: 0.20 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1975.00	0.95 ₹ 356.25	-0.45 -168.75	30.80	4 1,500	0 0	82 30,750
11 Dec	1956.00	1.4 ₹ 525	-0.5 -187.50	30.35	4 1,500	-1 -375	82 30,750
10 Dec	1950.80	1.9 ₹ 712.5	-1.1 -412.50	31.10	13 4,875	6 2,250	83 31,125
9 Dec	1938.50	3 ₹ 1,125	1.4 525.00	-	0 0	-4 -1,500	0 0
8 Dec	1921.90	3 ₹ 1,125	1.4 525.00	29.15	4 1,500	0 0	81 30,375
5 Dec	1968.20	1.6 ₹ 600	0 0.00	-	0 0	0 0	0 0
4 Dec	1973.80	1.6 ₹ 600	0 0.00	-	0 0	-1 -375	0 0
3 Dec	1965.90	1.6 ₹ 600	0 0.00	27.51	0 0	0 0	82 30,750
2 Dec	1978.60	1.6 ₹ 600	-1.75 -656.25	28.41	3 1,125	0 0	82 30,750
1 Dec	1941.70	3.35 ₹ 1,256.25	-0.15 -56.25	28.57	1 375	0 0	83 31,125
28 Nov	1946.20	3.35 ₹ 1,256.25	-0.9 -337.50	27.90	21 7,875	-10 -3,750	83 31,125
27 Nov	1944.00	4.25 ₹ 1,593.75	-1.3 -487.50	28.37	70 26,250	-22 -8,250	92 34,500
26 Nov	1921.30	5.6 ₹ 2,100	-6.2 -2325.00	27.78	191 71,625	33 12,375	112 42,000
25 Nov	1881.50	12.5 ₹ 4,687.5	-5.8 -2175.00	29.12	60 22,500	11 4,125	78 29,250
24 Nov	1842.40	18.6 ₹ 6,975	-0.75 -281.25	29.08	17 6,375	-8 -3,000	66 24,750
21 Nov	1844.20	19.2 ₹ 7,200	6.65 2493.75	29.31	20 7,500	12 4,500	72 27,000
20 Nov	1878.00	11.7 ₹ 4,387.5	-11.3 -4237.50	28.35	27 10,125	3 1,125	61 22,875
19 Nov	1840.80	23 ₹ 8,625	-0.7 -262.50	30.67	37 13,875	10 3,750	57 21,375
18 Nov	1842.80	23.7 ₹ 8,887.5	4.7 1762.50	30.06	47 17,625	1 375	49 18,375
17 Nov	1868.90	19.45 ₹ 7,293.75	3.6 1350.00	30.90	141 52,875	18 6,750	49 18,375
14 Nov	1895.60	16 ₹ 6,000	-1 -375.00	30.62	21 7,875	8 3,000	28 10,500
13 Nov	1880.60	16.45 ₹ 6,168.75	-7.25 -2718.75	30.05	16 6,000	7 2,625	19 7,125
12 Nov	1847.80	23.7 ₹ 8,887.5	-12.3 -4612.50	30.40	10 3,750	8 3,000	11 4,125
11 Nov	1817.30	36 ₹ 13,500	-11.95 -4481.25	-	0 0	0 0	0 0
10 Nov	1829.90	36 ₹ 13,500	-11.95 -4481.25	-	0 0	3 1,125	0 0
7 Nov	1811.50	36 ₹ 13,500	-11.95 -4481.25	31.77	3 1,125	1 375	1 375
27 Oct	1812.70	47.95 ₹ 17,981.25	0 0.00	-	0 0	0 0	0 0
24 Oct	1818.80	47.95 ₹ 17,981.25	0 0.00	4.59	0 0	0 0	0 0
23 Oct	1850.60	47.95 ₹ 17,981.25	0 0.00	5.43	0 0	0 0	0 0
21 Oct	1855.40	47.95 ₹ 17,981.25	0 0.00	-	0 0	0 0	0 0
20 Oct	1852.80	47.95 ₹ 17,981.25	0 0.00	-	0 0	0 0	0 0
17 Oct	1861.90	47.95 ₹ 17,981.25	0 0.00	5.56	0 0	0 0	0 0
16 Oct	1864.40	47.95 ₹ 17,981.25	0 0.00	-	0 0	0 0	0 0
15 Oct	1894.20	47.95 ₹ 17,981.25	0 0.00	-	0 0	0 0	0 0
14 Oct	1892.80	47.95 ₹ 17,981.25	0 0.00	-	0 0	0 0	0 0
13 Oct	1909.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1720 expiring on 30DEC2025

Delta for 1720 PE is -0.02

Historical price for 1720 PE is as follows

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 30.80, the open interest changed by 0 which decreased total open position to 82

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was 30.35, the open interest changed by -1 which decreased total open position to 82

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 1.9, which was -1.1 lower than the previous day. The implied volatity was 31.10, the open interest changed by 6 which increased total open position to 83

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 3, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 3, which was 1.4 higher than the previous day. The implied volatity was 29.15, the open interest changed by 0 which decreased total open position to 81

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 1.6, 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 1.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 27.51, the open interest changed by 0 which decreased total open position to 82

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 1.6, which was -1.75 lower than the previous day. The implied volatity was 28.41, the open interest changed by 0 which decreased total open position to 82

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 3.35, which was -0.15 lower than the previous day. The implied volatity was 28.57, the open interest changed by 0 which decreased total open position to 83

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 3.35, which was -0.9 lower than the previous day. The implied volatity was 27.90, the open interest changed by -10 which decreased total open position to 83

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 4.25, which was -1.3 lower than the previous day. The implied volatity was 28.37, the open interest changed by -22 which decreased total open position to 92

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 5.6, which was -6.2 lower than the previous day. The implied volatity was 27.78, the open interest changed by 33 which increased total open position to 112

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 12.5, which was -5.8 lower than the previous day. The implied volatity was 29.12, the open interest changed by 11 which increased total open position to 78

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 18.6, which was -0.75 lower than the previous day. The implied volatity was 29.08, the open interest changed by -8 which decreased total open position to 66

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 19.2, which was 6.65 higher than the previous day. The implied volatity was 29.31, the open interest changed by 12 which increased total open position to 72

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 11.7, which was -11.3 lower than the previous day. The implied volatity was 28.35, the open interest changed by 3 which increased total open position to 61

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 23, which was -0.7 lower than the previous day. The implied volatity was 30.67, the open interest changed by 10 which increased total open position to 57

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 23.7, which was 4.7 higher than the previous day. The implied volatity was 30.06, the open interest changed by 1 which increased total open position to 49

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 19.45, which was 3.6 higher than the previous day. The implied volatity was 30.90, the open interest changed by 18 which increased total open position to 49

On 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 16, which was -1 lower than the previous day. The implied volatity was 30.62, the open interest changed by 8 which increased total open position to 28

On 13 Nov GLENMARK was trading at 1880.60. The strike last trading price was 16.45, which was -7.25 lower than the previous day. The implied volatity was 30.05, the open interest changed by 7 which increased total open position to 19

On 12 Nov GLENMARK was trading at 1847.80. The strike last trading price was 23.7, which was -12.3 lower than the previous day. The implied volatity was 30.40, the open interest changed by 8 which increased total open position to 11

On 11 Nov GLENMARK was trading at 1817.30. The strike last trading price was 36, which was -11.95 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 36, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 7 Nov GLENMARK was trading at 1811.50. The strike last trading price was 36, which was -11.95 lower than the previous day. The implied volatity was 31.77, the open interest changed by 1 which increased total open position to 1

On 27 Oct GLENMARK was trading at 1812.70. The strike last trading price was 47.95, 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 47.95, which was 0 lower than the previous day. The implied volatity was 4.59, 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 47.95, which was 0 lower than the previous day. The implied volatity was 5.43, 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 47.95, 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 47.95, 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 47.95, which was 0 lower than the previous day. The implied volatity was 5.56, 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 47.95, 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 Oct GLENMARK was trading at 1894.20. The strike last trading price was 47.95, 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 14 Oct GLENMARK was trading at 1892.80. The strike last trading price was 47.95, 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

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