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 1780 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1975.00	207.45 ₹ 77,793.75	72.8 27300.00	-	0 0	0 0	3 1,125

11 Dec	1956.00	207.45 ₹ 77,793.75	72.8 27300.00	-	0 0	0 0	3 1,125
10 Dec	1950.80	207.45 ₹ 77,793.75	72.8 27300.00	-	0 0	0 0	3 1,125
9 Dec	1938.50	207.45 ₹ 77,793.75	72.8 27300.00	-	0 0	0 0	0 0
8 Dec	1921.90	207.45 ₹ 77,793.75	72.8 27300.00	-	0 0	0 0	3 1,125
5 Dec	1968.20	207.45 ₹ 77,793.75	72.8 27300.00	-	0 0	0 0	0 0
4 Dec	1973.80	207.45 ₹ 77,793.75	72.8 27300.00	-	0 0	0 0	0 0
3 Dec	1965.90	207.45 ₹ 77,793.75	72.8 27300.00	-	0 0	-2 -750	0 0
2 Dec	1978.60	207.45 ₹ 77,793.75	72.8 27300.00	-	2 750	0 0	5 1,875
1 Dec	1941.70	134.65 ₹ 50,493.75	20.65 7743.75	-	0 0	0 0	0 0
28 Nov	1946.20	134.65 ₹ 50,493.75	20.65 7743.75	-	0 0	0 0	0 0
27 Nov	1944.00	134.65 ₹ 50,493.75	20.65 7743.75	-	0 0	0 0	0 0
26 Nov	1921.30	134.65 ₹ 50,493.75	20.65 7743.75	-	0 0	4 1,500	0 0
25 Nov	1881.50	134.65 ₹ 50,493.75	20.65 7743.75	30.22	16 6,000	2 750	3 1,125
24 Nov	1842.40	114 ₹ 42,750	-26.15 -9806.25	31.59	1 375	0 0	0 0
21 Nov	1844.20	140.15 ₹ 52,556.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1878.00	140.15 ₹ 52,556.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1840.80	140.15 ₹ 52,556.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1842.80	140.15 ₹ 52,556.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1868.90	140.15 ₹ 52,556.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1895.60	140.15 ₹ 52,556.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1880.60	140.15 ₹ 52,556.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1847.80	140.15 ₹ 52,556.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1817.30	140.15 ₹ 52,556.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1829.90	140.15 ₹ 52,556.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1811.50	140.15 ₹ 52,556.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1843.30	140.15 ₹ 52,556.25	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1780 expiring on 30DEC2025

Delta for 1780 CE is -

Historical price for 1780 CE is as follows

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 207.45, which was 72.8 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 207.45, which was 72.8 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 207.45, which was 72.8 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 207.45, which was 72.8 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 207.45, which was 72.8 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 207.45, which was 72.8 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 207.45, which was 72.8 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 207.45, which was 72.8 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 207.45, which was 72.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 134.65, which was 20.65 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 134.65, which was 20.65 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 134.65, which was 20.65 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 134.65, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 134.65, which was 20.65 higher than the previous day. The implied volatity was 30.22, the open interest changed by 2 which increased total open position to 3

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 114, which was -26.15 lower than the previous day. The implied volatity was 31.59, 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 140.15, 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 140.15, 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 140.15, 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 140.15, 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 140.15, 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 140.15, 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 140.15, 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 140.15, 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 140.15, 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 140.15, 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 140.15, 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 29 Oct GLENMARK was trading at 1843.30. The strike last trading price was 140.15, 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 1780 PE
Delta: -0.04 Vega: 0.40 Theta: -0.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1975.00	2.2 ₹ 825	-0.55 -206.25	28.13	8 3,000	-2 -750	114 42,750
11 Dec	1956.00	2.75 ₹ 1,031.25	-1.5 -562.50	26.90	6 2,250	0 0	117 43,875
10 Dec	1950.80	4.25 ₹ 1,593.75	-1.45 -543.75	-	0 0	0 0	117 43,875
9 Dec	1938.50	4.25 ₹ 1,593.75	-1.45 -543.75	26.01	71 26,625	15 5,625	118 44,250
8 Dec	1921.90	5.7 ₹ 2,137.5	3 1125.00	26.15	76 28,500	-22 -8,250	103 38,625
5 Dec	1968.20	2.7 ₹ 1,012.5	-0.65 -243.75	24.76	11 4,125	-8 -3,000	125 46,875
4 Dec	1973.80	3.25 ₹ 1,218.75	-0.5 -187.50	26.49	150 56,250	-15 -5,625	134 50,250
3 Dec	1965.90	3.75 ₹ 1,406.25	0.1 37.50	25.87	70 26,250	-27 -10,125	149 55,875
2 Dec	1978.60	3.6 ₹ 1,350	-2.4 -900.00	26.60	183 68,625	-32 -12,000	205 76,875
1 Dec	1941.70	6.05 ₹ 2,268.75	-1.15 -431.25	26.22	79 29,625	-4 -1,500	236 88,500
28 Nov	1946.20	7.2 ₹ 2,700	-1.3 -487.50	26.59	63 23,625	18 6,750	240 90,000
27 Nov	1944.00	8.5 ₹ 3,187.5	-2.5 -937.50	26.82	159 59,625	-38 -14,250	223 83,625
26 Nov	1921.30	11.15 ₹ 4,181.25	-10.5 -3937.50	26.33	252 94,500	-9 -3,375	260 97,500
25 Nov	1881.50	22.45 ₹ 8,418.75	-10.4 -3900.00	27.60	428 1,60,500	71 26,625	270 1,01,250
24 Nov	1842.40	33.35 ₹ 12,506.25	-1.25 -468.75	28.18	110 41,250	2 750	200 75,000
21 Nov	1844.20	34.95 ₹ 13,106.25	12.5 4687.50	29.08	39 14,625	7 2,625	197 73,875
20 Nov	1878.00	22.95 ₹ 8,606.25	-16.65 -6243.75	28.15	111 41,625	58 21,750	190 71,250
19 Nov	1840.80	39.5 ₹ 14,812.5	2.15 806.25	30.31	49 18,375	6 2,250	130 48,750
18 Nov	1842.80	37.35 ₹ 14,006.25	4.9 1837.50	28.19	191 71,625	100 37,500	124 46,500
17 Nov	1868.90	33.05 ₹ 12,393.75	-53.35 -20006.25	30.25	29 10,875	19 7,125	19 7,125
14 Nov	1895.60	86.4 ₹ 32,400	0 0.00	5.42	0 0	0 0	0 0
13 Nov	1880.60	86.4 ₹ 32,400	0 0.00	5.17	0 0	0 0	0 0
12 Nov	1847.80	86.4 ₹ 32,400	0 0.00	3.85	0 0	0 0	0 0
11 Nov	1817.30	86.4 ₹ 32,400	0 0.00	2.50	0 0	0 0	0 0
10 Nov	1829.90	86.4 ₹ 32,400	0 0.00	3.24	0 0	0 0	0 0
7 Nov	1811.50	86.4 ₹ 32,400	0 0.00	2.82	0 0	0 0	0 0
29 Oct	1843.30	86.4 ₹ 32,400	0 0.00	3.40	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1780 expiring on 30DEC2025

Delta for 1780 PE is -0.04

Historical price for 1780 PE is as follows

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 2.2, which was -0.55 lower than the previous day. The implied volatity was 28.13, the open interest changed by -2 which decreased total open position to 114

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 2.75, which was -1.5 lower than the previous day. The implied volatity was 26.90, the open interest changed by 0 which decreased total open position to 117

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 4.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 4.25, which was -1.45 lower than the previous day. The implied volatity was 26.01, the open interest changed by 15 which increased total open position to 118

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 5.7, which was 3 higher than the previous day. The implied volatity was 26.15, the open interest changed by -22 which decreased total open position to 103

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 2.7, which was -0.65 lower than the previous day. The implied volatity was 24.76, the open interest changed by -8 which decreased total open position to 125

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 3.25, which was -0.5 lower than the previous day. The implied volatity was 26.49, the open interest changed by -15 which decreased total open position to 134

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 3.75, which was 0.1 higher than the previous day. The implied volatity was 25.87, the open interest changed by -27 which decreased total open position to 149

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 3.6, which was -2.4 lower than the previous day. The implied volatity was 26.60, the open interest changed by -32 which decreased total open position to 205

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 6.05, which was -1.15 lower than the previous day. The implied volatity was 26.22, the open interest changed by -4 which decreased total open position to 236

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 7.2, which was -1.3 lower than the previous day. The implied volatity was 26.59, the open interest changed by 18 which increased total open position to 240

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 8.5, which was -2.5 lower than the previous day. The implied volatity was 26.82, the open interest changed by -38 which decreased total open position to 223

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 11.15, which was -10.5 lower than the previous day. The implied volatity was 26.33, the open interest changed by -9 which decreased total open position to 260

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 22.45, which was -10.4 lower than the previous day. The implied volatity was 27.60, the open interest changed by 71 which increased total open position to 270

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 33.35, which was -1.25 lower than the previous day. The implied volatity was 28.18, the open interest changed by 2 which increased total open position to 200

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 34.95, which was 12.5 higher than the previous day. The implied volatity was 29.08, the open interest changed by 7 which increased total open position to 197

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 22.95, which was -16.65 lower than the previous day. The implied volatity was 28.15, the open interest changed by 58 which increased total open position to 190

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 39.5, which was 2.15 higher than the previous day. The implied volatity was 30.31, the open interest changed by 6 which increased total open position to 130

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 37.35, which was 4.9 higher than the previous day. The implied volatity was 28.19, the open interest changed by 100 which increased total open position to 124

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 33.05, which was -53.35 lower than the previous day. The implied volatity was 30.25, the open interest changed by 19 which increased total open position to 19

On 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 86.4, which was 0 lower than the previous day. The implied volatity was 5.42, 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 86.4, which was 0 lower than the previous day. The implied volatity was 5.17, 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 86.4, which was 0 lower than the previous day. The implied volatity was 3.85, 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 86.4, which was 0 lower than the previous day. The implied volatity was 2.50, 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 86.4, which was 0 lower than the previous day. The implied volatity was 3.24, 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 86.4, which was 0 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0

On 29 Oct GLENMARK was trading at 1843.30. The strike last trading price was 86.4, which was 0 lower than the previous day. The implied volatity was 3.40, 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