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 1900 CE
Delta: 0.77 Vega: 1.32 Theta: -1.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1975.00	92.4 ₹ 34,650	10.95 4106.25	25.19	250 93,750	-35 -13,125	880 3,30,000
11 Dec	1956.00	80.55 ₹ 30,206.25	3.05 1143.75	24.61	232 87,000	-14 -5,250	917 3,43,875
10 Dec	1950.80	76.15 ₹ 28,556.25	6.2 2325.00	21.03	327 1,22,625	-24 -9,000	934 3,50,250
9 Dec	1938.50	70.15 ₹ 26,306.25	8.2 3075.00	25.29	1,396 5,23,500	110 41,250	958 3,59,250

8 Dec	1921.90	63 ₹ 23,625	-27.15 -10181.25	24.44	492 1,84,500	-45 -16,875	850 3,18,750
5 Dec	1968.20	92 ₹ 34,500	-12.75 -4781.25	21.88	79 29,625	-24 -9,000	897 3,36,375
4 Dec	1973.80	106.9 ₹ 40,087.5	7.35 2756.25	24.47	64 24,000	-24 -9,000	921 3,45,375
3 Dec	1965.90	99 ₹ 37,125	-5.65 -2118.75	23.87	224 84,000	-28 -10,500	946 3,54,750
2 Dec	1978.60	110.55 ₹ 41,456.25	26.2 9825.00	23.24	1,157 4,33,875	-188 -70,500	980 3,67,500
1 Dec	1941.70	87 ₹ 32,625	-1.9 -712.50	23.57	740 2,77,500	-40 -15,000	1,173 4,39,875
28 Nov	1946.20	89.55 ₹ 33,581.25	1.15 431.25	22.20	609 2,28,375	-45 -16,875	1,214 4,55,250
27 Nov	1944.00	87.8 ₹ 32,925	9.45 3543.75	23.15	2,672 10,02,000	-312 -1,17,000	1,261 4,72,875
26 Nov	1921.30	77.05 ₹ 28,893.75	17.7 6637.50	24.58	5,441 20,40,375	-737 -2,76,375	1,581 5,92,875
25 Nov	1881.50	57.55 ₹ 21,581.25	12.65 4743.75	27.22	4,569 17,13,375	212 79,500	2,323 8,71,125
24 Nov	1842.40	43.65 ₹ 16,368.75	-7.4 -2775.00	27.36	1,730 6,48,750	140 52,500	2,123 7,96,125
21 Nov	1844.20	51.05 ₹ 19,143.75	-15.6 -5850.00	27.93	2,877 10,78,875	826 3,09,750	1,975 7,40,625
20 Nov	1878.00	75.2 ₹ 28,200	20.95 7856.25	29.12	1,348 5,05,500	65 24,375	1,150 4,31,250
19 Nov	1840.80	55.4 ₹ 20,775	-2.2 -825.00	29.26	836 3,13,500	101 37,875	1,085 4,06,875
18 Nov	1842.80	57.6 ₹ 21,600	-14.5 -5437.50	30.79	1,162 4,35,750	328 1,23,000	981 3,67,875
17 Nov	1868.90	71.5 ₹ 26,812.5	-13.35 -5006.25	29.89	1,924 7,21,500	507 1,90,125	647 2,42,625
14 Nov	1895.60	85.6 ₹ 32,100	9.1 3412.50	28.41	253 94,875	37 13,875	138 51,750
13 Nov	1880.60	79.45 ₹ 29,793.75	15.65 5868.75	26.97	136 51,000	83 31,125	99 37,125
12 Nov	1847.80	63.8 ₹ 23,925	8.8 3300.00	28.11	44 16,500	-8 -3,000	19 7,125
11 Nov	1817.30	55 ₹ 20,625	2.3 862.50	29.72	5 1,875	-3 -1,125	26 9,750
10 Nov	1829.90	52.55 ₹ 19,706.25	-5.45 -2043.75	-	0 0	27 10,125	0 0
7 Nov	1811.50	52.55 ₹ 19,706.25	-5.45 -2043.75	26.72	32 12,000	26 9,750	28 10,500
6 Nov	1810.40	58 ₹ 21,750	-32.7 -12262.50	30.54	3 1,125	-1 -375	0 0
4 Nov	1845.10	90.7 ₹ 34,012.5	5.35 2006.25	-	0 0	1 375	0 0
3 Nov	1898.40	90.7 ₹ 34,012.5	5.35 2006.25	25.95	1 375	0 0	0 0
29 Oct	1843.30	85.35 ₹ 32,006.25	0 0.00	0.82	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1900 expiring on 30DEC2025

Delta for 1900 CE is 0.77

Historical price for 1900 CE is as follows

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 92.4, which was 10.95 higher than the previous day. The implied volatity was 25.19, the open interest changed by -35 which decreased total open position to 880

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 80.55, which was 3.05 higher than the previous day. The implied volatity was 24.61, the open interest changed by -14 which decreased total open position to 917

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 76.15, which was 6.2 higher than the previous day. The implied volatity was 21.03, the open interest changed by -24 which decreased total open position to 934

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 70.15, which was 8.2 higher than the previous day. The implied volatity was 25.29, the open interest changed by 110 which increased total open position to 958

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 63, which was -27.15 lower than the previous day. The implied volatity was 24.44, the open interest changed by -45 which decreased total open position to 850

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 92, which was -12.75 lower than the previous day. The implied volatity was 21.88, the open interest changed by -24 which decreased total open position to 897

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 106.9, which was 7.35 higher than the previous day. The implied volatity was 24.47, the open interest changed by -24 which decreased total open position to 921

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 99, which was -5.65 lower than the previous day. The implied volatity was 23.87, the open interest changed by -28 which decreased total open position to 946

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 110.55, which was 26.2 higher than the previous day. The implied volatity was 23.24, the open interest changed by -188 which decreased total open position to 980

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 87, which was -1.9 lower than the previous day. The implied volatity was 23.57, the open interest changed by -40 which decreased total open position to 1173

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 89.55, which was 1.15 higher than the previous day. The implied volatity was 22.20, the open interest changed by -45 which decreased total open position to 1214

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 87.8, which was 9.45 higher than the previous day. The implied volatity was 23.15, the open interest changed by -312 which decreased total open position to 1261

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 77.05, which was 17.7 higher than the previous day. The implied volatity was 24.58, the open interest changed by -737 which decreased total open position to 1581

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 57.55, which was 12.65 higher than the previous day. The implied volatity was 27.22, the open interest changed by 212 which increased total open position to 2323

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 43.65, which was -7.4 lower than the previous day. The implied volatity was 27.36, the open interest changed by 140 which increased total open position to 2123

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 51.05, which was -15.6 lower than the previous day. The implied volatity was 27.93, the open interest changed by 826 which increased total open position to 1975

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 75.2, which was 20.95 higher than the previous day. The implied volatity was 29.12, the open interest changed by 65 which increased total open position to 1150

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 55.4, which was -2.2 lower than the previous day. The implied volatity was 29.26, the open interest changed by 101 which increased total open position to 1085

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 57.6, which was -14.5 lower than the previous day. The implied volatity was 30.79, the open interest changed by 328 which increased total open position to 981

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 71.5, which was -13.35 lower than the previous day. The implied volatity was 29.89, the open interest changed by 507 which increased total open position to 647

On 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 85.6, which was 9.1 higher than the previous day. The implied volatity was 28.41, the open interest changed by 37 which increased total open position to 138

On 13 Nov GLENMARK was trading at 1880.60. The strike last trading price was 79.45, which was 15.65 higher than the previous day. The implied volatity was 26.97, the open interest changed by 83 which increased total open position to 99

On 12 Nov GLENMARK was trading at 1847.80. The strike last trading price was 63.8, which was 8.8 higher than the previous day. The implied volatity was 28.11, the open interest changed by -8 which decreased total open position to 19

On 11 Nov GLENMARK was trading at 1817.30. The strike last trading price was 55, which was 2.3 higher than the previous day. The implied volatity was 29.72, the open interest changed by -3 which decreased total open position to 26

On 10 Nov GLENMARK was trading at 1829.90. The strike last trading price was 52.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 0

On 7 Nov GLENMARK was trading at 1811.50. The strike last trading price was 52.55, which was -5.45 lower than the previous day. The implied volatity was 26.72, the open interest changed by 26 which increased total open position to 28

On 6 Nov GLENMARK was trading at 1810.40. The strike last trading price was 58, which was -32.7 lower than the previous day. The implied volatity was 30.54, the open interest changed by -1 which decreased total open position to 0

On 4 Nov GLENMARK was trading at 1845.10. The strike last trading price was 90.7, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov GLENMARK was trading at 1898.40. The strike last trading price was 90.7, which was 5.35 higher than the previous day. The implied volatity was 25.95, 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 85.35, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0

GLENMARK 30DEC2025 1900 PE
Delta: -0.20 Vega: 1.23 Theta: -0.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1975.00	11.35 ₹ 4,256.25	-5.2 -1950.00	22.37	500 1,87,500	35 13,125	1,279 4,79,625
11 Dec	1956.00	16.2 ₹ 6,075	-3.7 -1387.50	22.64	1,593 5,97,375	-296 -1,11,000	1,254 4,70,250
10 Dec	1950.80	20.55 ₹ 7,706.25	-4.15 -1556.25	24.95	710 2,66,250	-9 -3,375	1,549 5,80,875
9 Dec	1938.50	24.25 ₹ 9,093.75	-7.65 -2868.75	22.93	1,933 7,24,875	209 78,375	1,559 5,84,625
8 Dec	1921.90	31.55 ₹ 11,831.25	12.8 4800.00	24.42	954 3,57,750	-35 -13,125	1,355 5,08,125
5 Dec	1968.20	19.6 ₹ 7,350	2.35 881.25	24.08	438 1,64,250	-5 -1,875	1,389 5,20,875
4 Dec	1973.80	16.15 ₹ 6,056.25	-4.35 -1631.25	23.42	415 1,55,625	2 750	1,394 5,22,750
3 Dec	1965.90	21 ₹ 7,875	1.35 506.25	24.45	734 2,75,250	-69 -25,875	1,394 5,22,750
2 Dec	1978.60	18.1 ₹ 6,787.5	-12.95 -4856.25	24.52	2,223 8,33,625	470 1,76,250	1,455 5,45,625
1 Dec	1941.70	29 ₹ 10,875	-4.05 -1518.75	25.14	831 3,11,625	26 9,750	991 3,71,625
28 Nov	1946.20	31.85 ₹ 11,943.75	-2.85 -1068.75	26.01	988 3,70,500	-170 -63,750	973 3,64,875
27 Nov	1944.00	34.05 ₹ 12,768.75	-8.45 -3168.75	25.70	1,816 6,81,000	239 89,625	1,141 4,27,875
26 Nov	1921.30	42.5 ₹ 15,937.5	-22.8 -8550.00	25.51	1,825 6,84,375	83 31,125	902 3,38,250
25 Nov	1881.50	68.9 ₹ 25,837.5	-19.35 -7256.25	27.21	649 2,43,375	79 29,625	821 3,07,875
24 Nov	1842.40	88.25 ₹ 33,093.75	-3.1 -1162.50	27.11	160 60,000	9 3,375	742 2,78,250
21 Nov	1844.20	91.7 ₹ 34,387.5	22.3 8362.50	29.64	592 2,22,000	205 76,875	717 2,68,875
20 Nov	1878.00	66 ₹ 24,750	-31.65 -11868.75	27.68	413 1,54,875	73 27,375	507 1,90,125
19 Nov	1840.80	97 ₹ 36,375	-0.1 -37.50	30.83	139 52,125	-2 -750	435 1,63,125
18 Nov	1842.80	96.8 ₹ 36,300	14.9 5587.50	29.12	285 1,06,875	106 39,750	438 1,64,250
17 Nov	1868.90	83.35 ₹ 31,256.25	15.15 5681.25	30.44	564 2,11,500	221 82,875	332 1,24,500
14 Nov	1895.60	68 ₹ 25,500	-9.05 -3393.75	28.86	146 54,750	54 20,250	111 41,625
13 Nov	1880.60	78.05 ₹ 29,268.75	-31.95 -11981.25	31.37	71 26,625	54 20,250	56 21,000
12 Nov	1847.80	110 ₹ 41,250	-40.3 -15112.50	-	0 0	0 0	0 0
11 Nov	1817.30	110 ₹ 41,250	-40.3 -15112.50	-	0 0	0 0	0 0
10 Nov	1829.90	110 ₹ 41,250	-40.3 -15112.50	-	0 0	0 0	0 0
7 Nov	1811.50	110 ₹ 41,250	-40.3 -15112.50	-	0 0	2 750	0 0
6 Nov	1810.40	110 ₹ 41,250	-40.3 -15112.50	26.13	2 750	0 0	0 0
4 Nov	1845.10	150.3 ₹ 56,362.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1898.40	150.3 ₹ 56,362.5	0 0.00	1.00	0 0	0 0	0 0
29 Oct	1843.30	150.3 ₹ 56,362.5	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1900 expiring on 30DEC2025

Delta for 1900 PE is -0.20

Historical price for 1900 PE is as follows

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 11.35, which was -5.2 lower than the previous day. The implied volatity was 22.37, the open interest changed by 35 which increased total open position to 1279

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 16.2, which was -3.7 lower than the previous day. The implied volatity was 22.64, the open interest changed by -296 which decreased total open position to 1254

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 20.55, which was -4.15 lower than the previous day. The implied volatity was 24.95, the open interest changed by -9 which decreased total open position to 1549

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 24.25, which was -7.65 lower than the previous day. The implied volatity was 22.93, the open interest changed by 209 which increased total open position to 1559

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 31.55, which was 12.8 higher than the previous day. The implied volatity was 24.42, the open interest changed by -35 which decreased total open position to 1355

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 19.6, which was 2.35 higher than the previous day. The implied volatity was 24.08, the open interest changed by -5 which decreased total open position to 1389

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 16.15, which was -4.35 lower than the previous day. The implied volatity was 23.42, the open interest changed by 2 which increased total open position to 1394

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 21, which was 1.35 higher than the previous day. The implied volatity was 24.45, the open interest changed by -69 which decreased total open position to 1394

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 18.1, which was -12.95 lower than the previous day. The implied volatity was 24.52, the open interest changed by 470 which increased total open position to 1455

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 29, which was -4.05 lower than the previous day. The implied volatity was 25.14, the open interest changed by 26 which increased total open position to 991

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 31.85, which was -2.85 lower than the previous day. The implied volatity was 26.01, the open interest changed by -170 which decreased total open position to 973

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 34.05, which was -8.45 lower than the previous day. The implied volatity was 25.70, the open interest changed by 239 which increased total open position to 1141

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 42.5, which was -22.8 lower than the previous day. The implied volatity was 25.51, the open interest changed by 83 which increased total open position to 902

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 68.9, which was -19.35 lower than the previous day. The implied volatity was 27.21, the open interest changed by 79 which increased total open position to 821

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 88.25, which was -3.1 lower than the previous day. The implied volatity was 27.11, the open interest changed by 9 which increased total open position to 742

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 91.7, which was 22.3 higher than the previous day. The implied volatity was 29.64, the open interest changed by 205 which increased total open position to 717

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 66, which was -31.65 lower than the previous day. The implied volatity was 27.68, the open interest changed by 73 which increased total open position to 507

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 97, which was -0.1 lower than the previous day. The implied volatity was 30.83, the open interest changed by -2 which decreased total open position to 435

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 96.8, which was 14.9 higher than the previous day. The implied volatity was 29.12, the open interest changed by 106 which increased total open position to 438

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 83.35, which was 15.15 higher than the previous day. The implied volatity was 30.44, the open interest changed by 221 which increased total open position to 332

On 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 68, which was -9.05 lower than the previous day. The implied volatity was 28.86, the open interest changed by 54 which increased total open position to 111

On 13 Nov GLENMARK was trading at 1880.60. The strike last trading price was 78.05, which was -31.95 lower than the previous day. The implied volatity was 31.37, the open interest changed by 54 which increased total open position to 56

On 12 Nov GLENMARK was trading at 1847.80. The strike last trading price was 110, which was -40.3 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 110, which was -40.3 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 110, which was -40.3 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 110, which was -40.3 lower 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 110, which was -40.3 lower than the previous day. The implied volatity was 26.13, 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 150.3, 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 150.3, 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 29 Oct GLENMARK was trading at 1843.30. The strike last trading price was 150.3, 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