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 1860 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1975.00	115.4 ₹ 43,275	16.8 6300.00	-	0 0	0 0	350 1,31,250
11 Dec	1956.00	115.4 ₹ 43,275	16.8 6300.00	28.33	7 2,625	-3 -1,125	350 1,31,250
10 Dec	1950.80	99.35 ₹ 37,256.25	8.35 3131.25	-	0 0	0 0	353 1,32,375
9 Dec	1938.50	99.35 ₹ 37,256.25	8.35 3131.25	26.45	19 7,125	-6 -2,250	353 1,32,375
8 Dec	1921.90	90 ₹ 33,750	-47.2 -17700.00	24.87	16 6,000	0 0	359 1,34,625
5 Dec	1968.20	139.45 ₹ 52,293.75	9.3 3487.50	-	0 0	0 0	0 0
4 Dec	1973.80	139.45 ₹ 52,293.75	9.3 3487.50	25.20	13 4,875	-1 -375	358 1,34,250
3 Dec	1965.90	130.15 ₹ 48,806.25	-9.15 -3431.25	24.12	20 7,500	4 1,500	359 1,34,625
2 Dec	1978.60	139.05 ₹ 52,143.75	27.9 10462.50	19.65	31 11,625	-1 -375	354 1,32,750
1 Dec	1941.70	112.9 ₹ 42,337.5	-1.4 -525.00	21.61	26 9,750	1 375	355 1,33,125
28 Nov	1946.20	114.3 ₹ 42,862.5	-1.05 -393.75	19.09	39 14,625	-15 -5,625	354 1,32,750
27 Nov	1944.00	114.75 ₹ 43,031.25	11.75 4406.25	22.40	341 1,27,875	-66 -24,750	371 1,39,125
26 Nov	1921.30	103 ₹ 38,625	23 8625.00	24.87	688 2,58,000	-87 -32,625	438 1,64,250
25 Nov	1881.50	78.15 ₹ 29,306.25	17.1 6412.50	27.49	2,186 8,19,750	38 14,250	526 1,97,250
24 Nov	1842.40	60 ₹ 22,500	-7.25 -2718.75	27.24	1,855 6,95,625	190 71,250	487 1,82,625
21 Nov	1844.20	67.7 ₹ 25,387.5	-18.85 -7068.75	27.58	427 1,60,125	58 21,750	296 1,11,000
20 Nov	1878.00	96.35 ₹ 36,131.25	25.65 9618.75	29.09	845 3,16,875	106 39,750	253 94,875
19 Nov	1840.80	72.05 ₹ 27,018.75	-1.7 -637.50	28.93	303 1,13,625	58 21,750	149 55,875
18 Nov	1842.80	73.55 ₹ 27,581.25	-17.05 -6393.75	30.34	114 42,750	49 18,375	91 34,125
17 Nov	1868.90	91.65 ₹ 34,368.75	-28 -10500.00	30.06	58 21,750	26 9,750	41 15,375
14 Nov	1895.60	119.65 ₹ 44,868.75	14.25 5343.75	33.11	5 1,875	3 1,125	16 6,000
13 Nov	1880.60	105.4 ₹ 39,525	23.4 8775.00	28.58	17 6,375	11 4,125	12 4,500
12 Nov	1847.80	82 ₹ 30,750	-19.45 -7293.75	27.29	3 1,125	1 375	1 375
11 Nov	1817.30	101.45 ₹ 38,043.75	0 0.00	0.91	0 0	0 0	0 0
10 Nov	1829.90	101.45 ₹ 38,043.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1811.50	101.45 ₹ 38,043.75	0 0.00	0.48	0 0	0 0	0 0
6 Nov	1810.40	101.45 ₹ 38,043.75	0 0.00	1.00	0 0	0 0	0 0
4 Nov	1845.10	101.45 ₹ 38,043.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1898.40	101.45 ₹ 38,043.75	0 0.00	-	0 0	0 0	0 0

29 Oct	1843.30	101.45 ₹ 38,043.75	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1860 expiring on 30DEC2025

Delta for 1860 CE is -

Historical price for 1860 CE is as follows

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 115.4, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 115.4, which was 16.8 higher than the previous day. The implied volatity was 28.33, the open interest changed by -3 which decreased total open position to 350

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 99.35, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 353

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 99.35, which was 8.35 higher than the previous day. The implied volatity was 26.45, the open interest changed by -6 which decreased total open position to 353

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 90, which was -47.2 lower than the previous day. The implied volatity was 24.87, the open interest changed by 0 which decreased total open position to 359

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 139.45, which was 9.3 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 139.45, which was 9.3 higher than the previous day. The implied volatity was 25.20, the open interest changed by -1 which decreased total open position to 358

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 130.15, which was -9.15 lower than the previous day. The implied volatity was 24.12, the open interest changed by 4 which increased total open position to 359

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 139.05, which was 27.9 higher than the previous day. The implied volatity was 19.65, the open interest changed by -1 which decreased total open position to 354

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 112.9, which was -1.4 lower than the previous day. The implied volatity was 21.61, the open interest changed by 1 which increased total open position to 355

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 114.3, which was -1.05 lower than the previous day. The implied volatity was 19.09, the open interest changed by -15 which decreased total open position to 354

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 114.75, which was 11.75 higher than the previous day. The implied volatity was 22.40, the open interest changed by -66 which decreased total open position to 371

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 103, which was 23 higher than the previous day. The implied volatity was 24.87, the open interest changed by -87 which decreased total open position to 438

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 78.15, which was 17.1 higher than the previous day. The implied volatity was 27.49, the open interest changed by 38 which increased total open position to 526

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 60, which was -7.25 lower than the previous day. The implied volatity was 27.24, the open interest changed by 190 which increased total open position to 487

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 67.7, which was -18.85 lower than the previous day. The implied volatity was 27.58, the open interest changed by 58 which increased total open position to 296

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 96.35, which was 25.65 higher than the previous day. The implied volatity was 29.09, the open interest changed by 106 which increased total open position to 253

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 72.05, which was -1.7 lower than the previous day. The implied volatity was 28.93, the open interest changed by 58 which increased total open position to 149

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 73.55, which was -17.05 lower than the previous day. The implied volatity was 30.34, the open interest changed by 49 which increased total open position to 91

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 91.65, which was -28 lower than the previous day. The implied volatity was 30.06, the open interest changed by 26 which increased total open position to 41

On 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 119.65, which was 14.25 higher than the previous day. The implied volatity was 33.11, the open interest changed by 3 which increased total open position to 16

On 13 Nov GLENMARK was trading at 1880.60. The strike last trading price was 105.4, which was 23.4 higher than the previous day. The implied volatity was 28.58, the open interest changed by 11 which increased total open position to 12

On 12 Nov GLENMARK was trading at 1847.80. The strike last trading price was 82, which was -19.45 lower than the previous day. The implied volatity was 27.29, the open interest changed by 1 which increased total open position to 1

On 11 Nov GLENMARK was trading at 1817.30. The strike last trading price was 101.45, which was 0 lower than the previous day. The implied volatity was 0.91, 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 101.45, 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 101.45, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0

On 6 Nov GLENMARK was trading at 1810.40. The strike last trading price was 101.45, which was 0 lower than the previous day. The implied volatity was 1.00, the open interest changed by 0 which decreased total open position to 0

On 4 Nov GLENMARK was trading at 1845.10. The strike last trading price was 101.45, 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 Nov GLENMARK was trading at 1898.40. The strike last trading price was 101.45, 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 101.45, 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 1860 PE
Delta: -0.11 Vega: 0.84 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1975.00	6 ₹ 2,250	-2.45 -918.75	24.60	152 57,000	-25 -9,375	655 2,45,625
11 Dec	1956.00	8.2 ₹ 3,075	-3 -1125.00	23.13	206 77,250	-30 -11,250	680 2,55,000
10 Dec	1950.80	11.6 ₹ 4,350	-2.35 -881.25	25.56	130 48,750	3 1,125	711 2,66,625
9 Dec	1938.50	14.05 ₹ 5,268.75	-4.95 -1856.25	23.85	529 1,98,375	-38 -14,250	709 2,65,875
8 Dec	1921.90	19.35 ₹ 7,256.25	8.85 3318.75	25.22	305 1,14,375	-10 -3,750	748 2,80,500
5 Dec	1968.20	10.5 ₹ 3,937.5	0.8 300.00	23.92	84 31,500	-15 -5,625	757 2,83,875
4 Dec	1973.80	9.25 ₹ 3,468.75	-3.1 -1162.50	24.03	109 40,875	7 2,625	772 2,89,500
3 Dec	1965.90	12.15 ₹ 4,556.25	1.05 393.75	24.66	134 50,250	-12 -4,500	765 2,86,875
2 Dec	1978.60	10.55 ₹ 3,956.25	-8.15 -3056.25	24.85	370 1,38,750	10 3,750	760 2,85,000
1 Dec	1941.70	17.8 ₹ 6,675	-2.55 -956.25	25.26	227 85,125	2 750	757 2,83,875
28 Nov	1946.20	20.15 ₹ 7,556.25	-1.95 -731.25	26.00	209 78,375	12 4,500	755 2,83,125
27 Nov	1944.00	22.2 ₹ 8,325	-5.7 -2137.50	25.94	785 2,94,375	20 7,500	747 2,80,125
26 Nov	1921.30	28.2 ₹ 10,575	-18.8 -7050.00	25.60	671 2,51,625	43 16,125	726 2,72,250
25 Nov	1881.50	51.1 ₹ 19,162.5	-15.5 -5812.50	28.02	1,070 4,01,250	134 50,250	683 2,56,125
24 Nov	1842.40	67.2 ₹ 25,200	-1.15 -431.25	27.96	558 2,09,250	156 58,500	548 2,05,500
21 Nov	1844.20	66.75 ₹ 25,031.25	18.45 6918.75	28.42	481 1,80,375	30 11,250	385 1,44,375
20 Nov	1878.00	47.2 ₹ 17,700	-26.35 -9881.25	27.41	332 1,24,500	46 17,250	340 1,27,500
19 Nov	1840.80	73.05 ₹ 27,393.75	-0.55 -206.25	30.06	98 36,750	15 5,625	295 1,10,625
18 Nov	1842.80	73.55 ₹ 27,581.25	12.85 4818.75	28.85	188 70,500	9 3,375	280 1,05,000
17 Nov	1868.90	61.5 ₹ 23,062.5	11.2 4200.00	29.63	129 48,375	12 4,500	271 1,01,625
14 Nov	1895.60	48.2 ₹ 18,075	-7.6 -2850.00	27.91	38 14,250	8 3,000	258 96,750
13 Nov	1880.60	56 ₹ 21,000	-18.3 -6862.50	29.87	340 1,27,500	233 87,375	249 93,375
12 Nov	1847.80	74.3 ₹ 27,862.5	-14.8 -5550.00	30.49	13 4,875	1 375	15 5,625
11 Nov	1817.30	90.2 ₹ 33,825	9.1 3412.50	29.69	2 750	-1 -375	14 5,250
10 Nov	1829.90	81.1 ₹ 30,412.5	-13.2 -4950.00	30.55	2 750	-1 -375	16 6,000
7 Nov	1811.50	94.3 ₹ 35,362.5	15.3 5737.50	-	0 0	2 750	0 0
6 Nov	1810.40	94.3 ₹ 35,362.5	15.3 5737.50	29.20	6 2,250	1 375	16 6,000
4 Nov	1845.10	79 ₹ 29,625	17.4 6525.00	29.94	15 5,625	12 4,500	14 5,250
3 Nov	1898.40	61.6 ₹ 23,100	-65.25 -24468.75	30.83	2 750	1 375	1 375
29 Oct	1843.30	126.85 ₹ 47,568.75	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1860 expiring on 30DEC2025

Delta for 1860 PE is -0.11

Historical price for 1860 PE is as follows

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 6, which was -2.45 lower than the previous day. The implied volatity was 24.60, the open interest changed by -25 which decreased total open position to 655

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 8.2, which was -3 lower than the previous day. The implied volatity was 23.13, the open interest changed by -30 which decreased total open position to 680

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 11.6, which was -2.35 lower than the previous day. The implied volatity was 25.56, the open interest changed by 3 which increased total open position to 711

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 14.05, which was -4.95 lower than the previous day. The implied volatity was 23.85, the open interest changed by -38 which decreased total open position to 709

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 19.35, which was 8.85 higher than the previous day. The implied volatity was 25.22, the open interest changed by -10 which decreased total open position to 748

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 10.5, which was 0.8 higher than the previous day. The implied volatity was 23.92, the open interest changed by -15 which decreased total open position to 757

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 9.25, which was -3.1 lower than the previous day. The implied volatity was 24.03, the open interest changed by 7 which increased total open position to 772

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 12.15, which was 1.05 higher than the previous day. The implied volatity was 24.66, the open interest changed by -12 which decreased total open position to 765

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 10.55, which was -8.15 lower than the previous day. The implied volatity was 24.85, the open interest changed by 10 which increased total open position to 760

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 17.8, which was -2.55 lower than the previous day. The implied volatity was 25.26, the open interest changed by 2 which increased total open position to 757

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 20.15, which was -1.95 lower than the previous day. The implied volatity was 26.00, the open interest changed by 12 which increased total open position to 755

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 22.2, which was -5.7 lower than the previous day. The implied volatity was 25.94, the open interest changed by 20 which increased total open position to 747

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 28.2, which was -18.8 lower than the previous day. The implied volatity was 25.60, the open interest changed by 43 which increased total open position to 726

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 51.1, which was -15.5 lower than the previous day. The implied volatity was 28.02, the open interest changed by 134 which increased total open position to 683

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 67.2, which was -1.15 lower than the previous day. The implied volatity was 27.96, the open interest changed by 156 which increased total open position to 548

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 66.75, which was 18.45 higher than the previous day. The implied volatity was 28.42, the open interest changed by 30 which increased total open position to 385

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 47.2, which was -26.35 lower than the previous day. The implied volatity was 27.41, the open interest changed by 46 which increased total open position to 340

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 73.05, which was -0.55 lower than the previous day. The implied volatity was 30.06, the open interest changed by 15 which increased total open position to 295

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 73.55, which was 12.85 higher than the previous day. The implied volatity was 28.85, the open interest changed by 9 which increased total open position to 280

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 61.5, which was 11.2 higher than the previous day. The implied volatity was 29.63, the open interest changed by 12 which increased total open position to 271

On 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 48.2, which was -7.6 lower than the previous day. The implied volatity was 27.91, the open interest changed by 8 which increased total open position to 258

On 13 Nov GLENMARK was trading at 1880.60. The strike last trading price was 56, which was -18.3 lower than the previous day. The implied volatity was 29.87, the open interest changed by 233 which increased total open position to 249

On 12 Nov GLENMARK was trading at 1847.80. The strike last trading price was 74.3, which was -14.8 lower than the previous day. The implied volatity was 30.49, the open interest changed by 1 which increased total open position to 15

On 11 Nov GLENMARK was trading at 1817.30. The strike last trading price was 90.2, which was 9.1 higher than the previous day. The implied volatity was 29.69, the open interest changed by -1 which decreased total open position to 14

On 10 Nov GLENMARK was trading at 1829.90. The strike last trading price was 81.1, which was -13.2 lower than the previous day. The implied volatity was 30.55, the open interest changed by -1 which decreased total open position to 16

On 7 Nov GLENMARK was trading at 1811.50. The strike last trading price was 94.3, which was 15.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov GLENMARK was trading at 1810.40. The strike last trading price was 94.3, which was 15.3 higher than the previous day. The implied volatity was 29.20, the open interest changed by 1 which increased total open position to 16

On 4 Nov GLENMARK was trading at 1845.10. The strike last trading price was 79, which was 17.4 higher than the previous day. The implied volatity was 29.94, the open interest changed by 12 which increased total open position to 14

On 3 Nov GLENMARK was trading at 1898.40. The strike last trading price was 61.6, which was -65.25 lower than the previous day. The implied volatity was 30.83, the open interest changed by 1 which increased total open position to 1

On 29 Oct GLENMARK was trading at 1843.30. The strike last trading price was 126.85, 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

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