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 1820 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

17 Dec	1948.40	145.1 ₹ 54,412.5	-0.55 -206.25	-	0 0	0 0	15 5,625
16 Dec	1966.50	145.1 ₹ 54,412.5	-0.55 -206.25	-	0 0	0 0	15 5,625
15 Dec	1985.60	145.1 ₹ 54,412.5	-0.55 -206.25	-	0 0	0 0	0 0
12 Dec	1975.00	145.1 ₹ 54,412.5	-0.55 -206.25	-	0 0	0 0	15 5,625
11 Dec	1956.00	145.1 ₹ 54,412.5	-0.55 -206.25	-	0 0	0 0	15 5,625
10 Dec	1950.80	145.1 ₹ 54,412.5	-0.55 -206.25	-	0 0	0 0	15 5,625
9 Dec	1938.50	145.1 ₹ 54,412.5	-0.55 -206.25	-	0 0	0 0	0 0
8 Dec	1921.90	145.1 ₹ 54,412.5	-0.55 -206.25	-	0 0	0 0	15 5,625
5 Dec	1968.20	145.1 ₹ 54,412.5	-0.55 -206.25	-	0 0	0 0	0 0
4 Dec	1973.80	145.1 ₹ 54,412.5	-0.55 -206.25	-	0 0	0 0	0 0
3 Dec	1965.90	145.1 ₹ 54,412.5	-0.55 -206.25	-	0 0	0 0	0 0
2 Dec	1978.60	145.1 ₹ 54,412.5	-0.55 -206.25	-	0 0	0 0	0 0
1 Dec	1941.70	145.1 ₹ 54,412.5	-0.55 -206.25	20.19	15 5,625	0 0	15 5,625
28 Nov	1946.20	145.65 ₹ 54,618.75	13.35 5006.25	-	0 0	-16 -6,000	0 0
27 Nov	1944.00	145.65 ₹ 54,618.75	13.35 5006.25	21.21	37 13,875	-16 -6,000	15 5,625
26 Nov	1921.30	132.3 ₹ 49,612.5	31.9 11962.50	24.91	31 11,625	2 750	30 11,250
25 Nov	1881.50	100.4 ₹ 37,650	17 6375.00	26.68	58 21,750	2 750	27 10,125
24 Nov	1842.40	83.1 ₹ 31,162.5	-5.55 -2081.25	28.37	22 8,250	9 3,375	25 9,375
21 Nov	1844.20	88.65 ₹ 33,243.75	-5.7 -2137.50	27.44	1 375	0 0	16 6,000
20 Nov	1878.00	94.35 ₹ 35,381.25	-0.65 -243.75	15.54	29 10,875	7 2,625	15 5,625
19 Nov	1840.80	95 ₹ 35,625	0.3 112.50	29.79	8 3,000	5 1,875	7 2,625
18 Nov	1842.80	94.7 ₹ 35,512.5	-30.3 -11362.50	30.69	6 2,250	2 750	3 1,125
17 Nov	1868.90	125 ₹ 46,875	22.05 8268.75	-	0 0	0 0	0 0
14 Nov	1895.60	125 ₹ 46,875	22.05 8268.75	-	0 0	0 0	0 0
13 Nov	1880.60	125 ₹ 46,875	22.05 8268.75	26.32	1 375	0 0	1 375
12 Nov	1847.80	102.95 ₹ 38,606.25	15.7 5887.50	27.66	1 375	0 0	2 750
11 Nov	1817.30	89 ₹ 33,375	-12.9 -4837.50	30.16	3 1,125	-2 -750	2 750
10 Nov	1829.90	101.9 ₹ 38,212.5	15.9 5962.50	29.32	4 1,500	-3 -1,125	5 1,875
7 Nov	1811.50	86 ₹ 32,250	-33.7 -12637.50	25.76	8 3,000	7 2,625	7 2,625
29 Oct	1843.30	119.7 ₹ 44,887.5	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1820 expiring on 30DEC2025

Delta for 1820 CE is -

Historical price for 1820 CE is as follows

On 17 Dec GLENMARK was trading at 1948.40. The strike last trading price was 145.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 145.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 145.1, which was -0.55 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 145.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 145.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 145.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 145.1, which was -0.55 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 145.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 145.1, which was -0.55 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 145.1, which was -0.55 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 145.1, which was -0.55 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 145.1, which was -0.55 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 145.1, which was -0.55 lower than the previous day. The implied volatity was 20.19, the open interest changed by 0 which decreased total open position to 15

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 145.65, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 0

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 145.65, which was 13.35 higher than the previous day. The implied volatity was 21.21, the open interest changed by -16 which decreased total open position to 15

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 132.3, which was 31.9 higher than the previous day. The implied volatity was 24.91, the open interest changed by 2 which increased total open position to 30

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 100.4, which was 17 higher than the previous day. The implied volatity was 26.68, the open interest changed by 2 which increased total open position to 27

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 83.1, which was -5.55 lower than the previous day. The implied volatity was 28.37, the open interest changed by 9 which increased total open position to 25

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 88.65, which was -5.7 lower than the previous day. The implied volatity was 27.44, the open interest changed by 0 which decreased total open position to 16

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 94.35, which was -0.65 lower than the previous day. The implied volatity was 15.54, the open interest changed by 7 which increased total open position to 15

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 95, which was 0.3 higher than the previous day. The implied volatity was 29.79, the open interest changed by 5 which increased total open position to 7

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 94.7, which was -30.3 lower than the previous day. The implied volatity was 30.69, the open interest changed by 2 which increased total open position to 3

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 125, which was 22.05 higher 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 125, which was 22.05 higher 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 125, which was 22.05 higher than the previous day. The implied volatity was 26.32, the open interest changed by 0 which decreased total open position to 1

On 12 Nov GLENMARK was trading at 1847.80. The strike last trading price was 102.95, which was 15.7 higher than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 2

On 11 Nov GLENMARK was trading at 1817.30. The strike last trading price was 89, which was -12.9 lower than the previous day. The implied volatity was 30.16, the open interest changed by -2 which decreased total open position to 2

On 10 Nov GLENMARK was trading at 1829.90. The strike last trading price was 101.9, which was 15.9 higher than the previous day. The implied volatity was 29.32, the open interest changed by -3 which decreased total open position to 5

On 7 Nov GLENMARK was trading at 1811.50. The strike last trading price was 86, which was -33.7 lower than the previous day. The implied volatity was 25.76, the open interest changed by 7 which increased total open position to 7

On 29 Oct GLENMARK was trading at 1843.30. The strike last trading price was 119.7, 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

GLENMARK 30DEC2025 1820 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1948.40	2.35 ₹ 881.25	0.2 75.00	-	0 0	0 0	140 52,500
16 Dec	1966.50	2.35 ₹ 881.25	0.2 75.00	25.88	92 34,500	15 5,625	137 51,375
15 Dec	1985.60	2.2 ₹ 825	-0.85 -318.75	26.81	39 14,625	16 6,000	123 46,125
12 Dec	1975.00	3 ₹ 1,125	-1.35 -506.25	25.64	59 22,125	-31 -11,625	109 40,875
11 Dec	1956.00	4.3 ₹ 1,612.5	-1.8 -675.00	24.40	55 20,625	-13 -4,875	144 54,000
10 Dec	1950.80	6.2 ₹ 2,325	-1.3 -487.50	26.25	37 13,875	-7 -2,625	157 58,875
9 Dec	1938.50	7.55 ₹ 2,831.25	-2.8 -1050.00	24.60	228 85,500	-12 -4,500	162 60,750
8 Dec	1921.90	10.4 ₹ 3,900	4.15 1556.25	25.27	159 59,625	-24 -9,000	174 65,250
5 Dec	1968.20	6.25 ₹ 2,343.75	0.75 281.25	25.17	40 15,000	-26 -9,750	197 73,875
4 Dec	1973.80	5.5 ₹ 2,062.5	-1.7 -637.50	25.23	118 44,250	28 10,500	221 82,875
3 Dec	1965.90	7.2 ₹ 2,700	0.65 243.75	25.55	62 23,250	26 9,750	193 72,375
2 Dec	1978.60	6.2 ₹ 2,325	-5.3 -1987.50	25.66	227 85,125	-42 -15,750	172 64,500
1 Dec	1941.70	10.25 ₹ 3,843.75	-2.2 -825.00	25.41	89 33,375	28 10,500	216 81,000
28 Nov	1946.20	12.3 ₹ 4,612.5	-1.35 -506.25	26.24	78 29,250	26 9,750	187 70,125
27 Nov	1944.00	13.6 ₹ 5,100	-4.25 -1593.75	26.07	196 73,500	-12 -4,500	171 64,125
26 Nov	1921.30	18 ₹ 6,750	-14.05 -5268.75	25.87	381 1,42,875	2 750	186 69,750
25 Nov	1881.50	33.4 ₹ 12,525	-14.4 -5400.00	27.10	417 1,56,375	60 22,500	183 68,625
24 Nov	1842.40	48.15 ₹ 18,056.25	-0.8 -300.00	27.97	143 53,625	11 4,125	124 46,500
21 Nov	1844.20	50.15 ₹ 18,806.25	17 6375.00	29.20	85 31,875	10 3,750	115 43,125
20 Nov	1878.00	32.4 ₹ 12,150	-22.6 -8475.00	27.28	88 33,000	19 7,125	106 39,750
19 Nov	1840.80	54.95 ₹ 20,606.25	1.8 675.00	30.33	31 11,625	-1 -375	88 33,000
18 Nov	1842.80	53.15 ₹ 19,931.25	8.95 3356.25	28.32	46 17,250	7 2,625	91 34,125
17 Nov	1868.90	45.5 ₹ 17,062.5	8.8 3300.00	29.84	41 15,375	11 4,125	83 31,125
14 Nov	1895.60	36.75 ₹ 13,781.25	-4.3 -1612.50	29.02	13 4,875	2 750	66 24,750
13 Nov	1880.60	39.25 ₹ 14,718.75	-13.25 -4968.75	29.09	69 25,875	56 21,000	60 22,500
12 Nov	1847.80	52.5 ₹ 19,687.5	-15.15 -5681.25	29.47	2 750	0 0	3 1,125
11 Nov	1817.30	67.65 ₹ 25,368.75	7.65 2868.75	28.99	2 750	1 375	2 750
10 Nov	1829.90	60 ₹ 22,500	-45.5 -17062.50	-	0 0	0 0	0 0
7 Nov	1811.50	60 ₹ 22,500	-45.5 -17062.50	-	0 0	1 375	0 0
29 Oct	1843.30	105.5 ₹ 39,562.5	0 0.00	2.16	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1820 expiring on 30DEC2025

Delta for 1820 PE is -

Historical price for 1820 PE is as follows

On 17 Dec GLENMARK was trading at 1948.40. The strike last trading price was 2.35, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 140

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 2.35, which was 0.2 higher than the previous day. The implied volatity was 25.88, the open interest changed by 15 which increased total open position to 137

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was 26.81, the open interest changed by 16 which increased total open position to 123

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 3, which was -1.35 lower than the previous day. The implied volatity was 25.64, the open interest changed by -31 which decreased total open position to 109

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 4.3, which was -1.8 lower than the previous day. The implied volatity was 24.40, the open interest changed by -13 which decreased total open position to 144

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 6.2, which was -1.3 lower than the previous day. The implied volatity was 26.25, the open interest changed by -7 which decreased total open position to 157

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 7.55, which was -2.8 lower than the previous day. The implied volatity was 24.60, the open interest changed by -12 which decreased total open position to 162

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 10.4, which was 4.15 higher than the previous day. The implied volatity was 25.27, the open interest changed by -24 which decreased total open position to 174

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 6.25, which was 0.75 higher than the previous day. The implied volatity was 25.17, the open interest changed by -26 which decreased total open position to 197

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 5.5, which was -1.7 lower than the previous day. The implied volatity was 25.23, the open interest changed by 28 which increased total open position to 221

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 7.2, which was 0.65 higher than the previous day. The implied volatity was 25.55, the open interest changed by 26 which increased total open position to 193

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 6.2, which was -5.3 lower than the previous day. The implied volatity was 25.66, the open interest changed by -42 which decreased total open position to 172

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 10.25, which was -2.2 lower than the previous day. The implied volatity was 25.41, the open interest changed by 28 which increased total open position to 216

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 12.3, which was -1.35 lower than the previous day. The implied volatity was 26.24, the open interest changed by 26 which increased total open position to 187

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 13.6, which was -4.25 lower than the previous day. The implied volatity was 26.07, the open interest changed by -12 which decreased total open position to 171

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 18, which was -14.05 lower than the previous day. The implied volatity was 25.87, the open interest changed by 2 which increased total open position to 186

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 33.4, which was -14.4 lower than the previous day. The implied volatity was 27.10, the open interest changed by 60 which increased total open position to 183

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 48.15, which was -0.8 lower than the previous day. The implied volatity was 27.97, the open interest changed by 11 which increased total open position to 124

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 50.15, which was 17 higher than the previous day. The implied volatity was 29.20, the open interest changed by 10 which increased total open position to 115

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 32.4, which was -22.6 lower than the previous day. The implied volatity was 27.28, the open interest changed by 19 which increased total open position to 106

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 54.95, which was 1.8 higher than the previous day. The implied volatity was 30.33, the open interest changed by -1 which decreased total open position to 88

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 53.15, which was 8.95 higher than the previous day. The implied volatity was 28.32, the open interest changed by 7 which increased total open position to 91

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 45.5, which was 8.8 higher than the previous day. The implied volatity was 29.84, the open interest changed by 11 which increased total open position to 83

On 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 36.75, which was -4.3 lower than the previous day. The implied volatity was 29.02, the open interest changed by 2 which increased total open position to 66

On 13 Nov GLENMARK was trading at 1880.60. The strike last trading price was 39.25, which was -13.25 lower than the previous day. The implied volatity was 29.09, the open interest changed by 56 which increased total open position to 60

On 12 Nov GLENMARK was trading at 1847.80. The strike last trading price was 52.5, which was -15.15 lower than the previous day. The implied volatity was 29.47, the open interest changed by 0 which decreased total open position to 3

On 11 Nov GLENMARK was trading at 1817.30. The strike last trading price was 67.65, which was 7.65 higher than the previous day. The implied volatity was 28.99, the open interest changed by 1 which increased total open position to 2

On 10 Nov GLENMARK was trading at 1829.90. The strike last trading price was 60, which was -45.5 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 60, which was -45.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct GLENMARK was trading at 1843.30. The strike last trading price was 105.5, which was 0 lower than the previous day. The implied volatity was 2.16, 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