GLENMARK

Glenmark Pharmaceuticals

1966.5 -19.10 (-0.96%)

L: 1957.9 H: 1992.4

Back to Option Chain

Historical option data for GLENMARK
16 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 1740 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1966.50	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
15 Dec	1985.60	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
12 Dec	1975.00	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1956.00	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1950.80	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1938.50	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1921.90	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1968.20	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1973.80	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1965.90	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1978.60	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1941.70	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1946.20	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1944.00	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1921.30	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1881.50	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1842.40	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1844.20	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1878.00	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1840.80	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1842.80	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0

17 Nov	1868.90	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1895.60	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1880.60	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1847.80	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1817.30	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1829.90	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1811.50	162.9 ₹ 61,087.5	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1740 expiring on 30DEC2025

Delta for 1740 CE is -

Historical price for 1740 CE is as follows

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 162.9, 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 1740 PE
Delta: -0.02 Vega: 0.22 Theta: -0.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1966.50	1.15 ₹ 431.25	-0.05 -18.75	32.51	12 4,500	-1 -375	133 49,875
15 Dec	1985.60	1.15 ₹ 431.25	-0.5 -187.50	33.48	26 9,750	16 6,000	134 50,250
12 Dec	1975.00	1.65 ₹ 618.75	-0.85 -318.75	31.57	2 750	0 0	118 44,250
11 Dec	1956.00	2.5 ₹ 937.5	-0.15 -56.25	31.25	1 375	0 0	119 44,625
10 Dec	1950.80	2.6 ₹ 975	-0.6 -225.00	-	0 0	0 0	119 44,625
9 Dec	1938.50	2.6 ₹ 975	-0.6 -225.00	27.97	84 31,500	23 8,625	119 44,625
8 Dec	1921.90	3.1 ₹ 1,162.5	1.45 543.75	27.25	89 33,375	-1 -375	94 35,250
5 Dec	1968.20	1.65 ₹ 618.75	-0.9 -337.50	26.48	19 7,125	-11 -4,125	98 36,750
4 Dec	1973.80	2.55 ₹ 956.25	0.3 112.50	-	0 0	-8 -3,000	0 0
3 Dec	1965.90	2.55 ₹ 956.25	0.3 112.50	27.84	18 6,750	-8 -3,000	109 40,875
2 Dec	1978.60	2.2 ₹ 825	-1.4 -525.00	27.93	80 30,000	-34 -12,750	121 45,375
1 Dec	1941.70	3.4 ₹ 1,275	-1.2 -450.00	26.58	58 21,750	2 750	157 58,875
28 Nov	1946.20	4.6 ₹ 1,725	-0.75 -281.25	27.81	82 30,750	-10 -3,750	155 58,125
27 Nov	1944.00	5.25 ₹ 1,968.75	-1.7 -637.50	27.69	193 72,375	-65 -24,375	168 63,000
26 Nov	1921.30	7.05 ₹ 2,643.75	-7.3 -2737.50	27.26	299 1,12,125	64 24,000	235 88,125
25 Nov	1881.50	14.4 ₹ 5,400	-7.1 -2662.50	28.01	159 59,625	8 3,000	172 64,500
24 Nov	1842.40	22.5 ₹ 8,437.5	-0.95 -356.25	28.62	68 25,500	10 3,750	164 61,500
21 Nov	1844.20	23.85 ₹ 8,943.75	8.25 3093.75	29.32	98 36,750	-2 -750	154 57,750
20 Nov	1878.00	14.95 ₹ 5,606.25	-10.05 -3768.75	28.37	81 30,375	30 11,250	156 58,500
19 Nov	1840.80	25 ₹ 9,375	-3 -1125.00	29.07	24 9,000	-16 -6,000	124 46,500
18 Nov	1842.80	28.25 ₹ 10,593.75	5.3 1987.50	29.74	91 34,125	58 21,750	140 52,500
17 Nov	1868.90	23.25 ₹ 8,718.75	5.7 2137.50	30.61	121 45,375	53 19,875	78 29,250
14 Nov	1895.60	17.55 ₹ 6,581.25	-1.65 -618.75	29.37	12 4,500	-2 -750	24 9,000
13 Nov	1880.60	19.2 ₹ 7,200	-13.8 -5175.00	29.48	18 6,750	0 0	8 3,000
12 Nov	1847.80	33 ₹ 12,375	-9 -3375.00	-	0 0	0 0	0 0
11 Nov	1817.30	33 ₹ 12,375	-9 -3375.00	-	0 0	2 750	0 0
10 Nov	1829.90	33 ₹ 12,375	-9 -3375.00	30.32	2 750	1 375	7 2,625
7 Nov	1811.50	42 ₹ 15,750	-27.55 -10331.25	31.71	6 2,250	5 1,875	5 1,875

For Glenmark Pharmaceuticals - strike price 1740 expiring on 30DEC2025

Delta for 1740 PE is -0.02

Historical price for 1740 PE is as follows

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 32.51, the open interest changed by -1 which decreased total open position to 133

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 1.15, which was -0.5 lower than the previous day. The implied volatity was 33.48, the open interest changed by 16 which increased total open position to 134

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 1.65, which was -0.85 lower than the previous day. The implied volatity was 31.57, the open interest changed by 0 which decreased total open position to 118

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was 31.25, the open interest changed by 0 which decreased total open position to 119

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 2.6, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 2.6, which was -0.6 lower than the previous day. The implied volatity was 27.97, the open interest changed by 23 which increased total open position to 119

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 3.1, which was 1.45 higher than the previous day. The implied volatity was 27.25, the open interest changed by -1 which decreased total open position to 94

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 1.65, which was -0.9 lower than the previous day. The implied volatity was 26.48, the open interest changed by -11 which decreased total open position to 98

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 2.55, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 2.55, which was 0.3 higher than the previous day. The implied volatity was 27.84, the open interest changed by -8 which decreased total open position to 109

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 2.2, which was -1.4 lower than the previous day. The implied volatity was 27.93, the open interest changed by -34 which decreased total open position to 121

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 3.4, which was -1.2 lower than the previous day. The implied volatity was 26.58, the open interest changed by 2 which increased total open position to 157

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 4.6, which was -0.75 lower than the previous day. The implied volatity was 27.81, the open interest changed by -10 which decreased total open position to 155

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 5.25, which was -1.7 lower than the previous day. The implied volatity was 27.69, the open interest changed by -65 which decreased total open position to 168

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 7.05, which was -7.3 lower than the previous day. The implied volatity was 27.26, the open interest changed by 64 which increased total open position to 235

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 14.4, which was -7.1 lower than the previous day. The implied volatity was 28.01, the open interest changed by 8 which increased total open position to 172

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 22.5, which was -0.95 lower than the previous day. The implied volatity was 28.62, the open interest changed by 10 which increased total open position to 164

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 23.85, which was 8.25 higher than the previous day. The implied volatity was 29.32, the open interest changed by -2 which decreased total open position to 154

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 14.95, which was -10.05 lower than the previous day. The implied volatity was 28.37, the open interest changed by 30 which increased total open position to 156

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 25, which was -3 lower than the previous day. The implied volatity was 29.07, the open interest changed by -16 which decreased total open position to 124

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 28.25, which was 5.3 higher than the previous day. The implied volatity was 29.74, the open interest changed by 58 which increased total open position to 140

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 23.25, which was 5.7 higher than the previous day. The implied volatity was 30.61, the open interest changed by 53 which increased total open position to 78

On 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 17.55, which was -1.65 lower than the previous day. The implied volatity was 29.37, the open interest changed by -2 which decreased total open position to 24

On 13 Nov GLENMARK was trading at 1880.60. The strike last trading price was 19.2, which was -13.8 lower than the previous day. The implied volatity was 29.48, the open interest changed by 0 which decreased total open position to 8

On 12 Nov GLENMARK was trading at 1847.80. The strike last trading price was 33, which was -9 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 33, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov GLENMARK was trading at 1829.90. The strike last trading price was 33, which was -9 lower than the previous day. The implied volatity was 30.32, the open interest changed by 1 which increased total open position to 7

On 7 Nov GLENMARK was trading at 1811.50. The strike last trading price was 42, which was -27.55 lower than the previous day. The implied volatity was 31.71, the open interest changed by 5 which increased total open position to 5

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