GLENMARK

Glenmark Pharmaceuticals

1968.2 -5.60 (-0.28%)

L: 1957 H: 1988

Back to Option Chain

Historical option data for GLENMARK
05 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 1940 CE
Delta: 0.64 Vega: 1.93 Theta: -1.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1968.20	65.85 ₹ 24,693.75	-10.6 -3975.00	22.39	190 71,250	35 13,125	462 1,73,250
4 Dec	1973.80	79.35 ₹ 29,756.25	6.4 2400.00	24.51	293 1,09,875	-2 -750	431 1,61,625
3 Dec	1965.90	72.4 ₹ 27,150	-7.05 -2643.75	23.85	419 1,57,125	-9 -3,375	433 1,62,375
2 Dec	1978.60	81.3 ₹ 30,487.5	20.35 7631.25	22.76	1,591 5,96,625	-263 -98,625	448 1,68,000
1 Dec	1941.70	63.25 ₹ 23,718.75	-2.5 -937.50	23.84	1,535 5,75,625	131 49,125	713 2,67,375
28 Nov	1946.20	66.9 ₹ 25,087.5	1.35 506.25	23.20	1,373 5,14,875	-6 -2,250	580 2,17,500
27 Nov	1944.00	64.15 ₹ 24,056.25	6.25 2343.75	23.24	5,146 19,29,750	186 69,750	590 2,21,250
26 Nov	1921.30	57.3 ₹ 21,487.5	14.8 5550.00	25.15	1,492 5,59,500	66 24,750	405 1,51,875
25 Nov	1881.50	40.15 ₹ 15,056.25	8.15 3056.25	26.63	943 3,53,625	0 0	339 1,27,125
24 Nov	1842.40	30.85 ₹ 11,568.75	-6.7 -2512.50	27.45	443 1,66,125	99 37,125	333 1,24,875

21 Nov	1844.20	39 ₹ 14,625	-9.25 -3468.75	28.81	271 1,01,625	91 34,125	230 86,250
20 Nov	1878.00	57.55 ₹ 21,581.25	15.75 5906.25	29.19	116 43,500	-6 -2,250	139 52,125
19 Nov	1840.80	41.8 ₹ 15,675	-1.75 -656.25	29.51	83 31,125	15 5,625	145 54,375
18 Nov	1842.80	42.85 ₹ 16,068.75	-12.15 -4556.25	30.46	125 46,875	33 12,375	129 48,375
17 Nov	1868.90	54.8 ₹ 20,550	-13.45 -5043.75	29.55	143 53,625	65 24,375	96 36,000
14 Nov	1895.60	68 ₹ 25,500	7.5 2812.50	28.89	59 22,125	19 7,125	29 10,875
13 Nov	1880.60	63 ₹ 23,625	-8.25 -3093.75	27.71	22 8,250	10 3,750	10 3,750
12 Nov	1847.80	71.25 ₹ 26,718.75	0 0.00	2.68	0 0	0 0	0 0
11 Nov	1817.30	71.25 ₹ 26,718.75	0 0.00	3.67	0 0	0 0	0 0
10 Nov	1829.90	71.25 ₹ 26,718.75	0 0.00	2.86	0 0	0 0	0 0
7 Nov	1811.50	71.25 ₹ 26,718.75	0 0.00	3.41	0 0	0 0	0 0
6 Nov	1810.40	71.25 ₹ 26,718.75	0 0.00	3.84	0 0	0 0	0 0
4 Nov	1845.10	71.25 ₹ 26,718.75	0 0.00	2.48	0 0	0 0	0 0
3 Nov	1898.40	71.25 ₹ 26,718.75	0 0.00	0.56	0 0	0 0	0 0
29 Oct	1843.30	71.25 ₹ 26,718.75	0 0.00	2.34	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1940 expiring on 30DEC2025

Delta for 1940 CE is 0.64

Historical price for 1940 CE is as follows

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 65.85, which was -10.6 lower than the previous day. The implied volatity was 22.39, the open interest changed by 35 which increased total open position to 462

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 79.35, which was 6.4 higher than the previous day. The implied volatity was 24.51, the open interest changed by -2 which decreased total open position to 431

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 72.4, which was -7.05 lower than the previous day. The implied volatity was 23.85, the open interest changed by -9 which decreased total open position to 433

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 81.3, which was 20.35 higher than the previous day. The implied volatity was 22.76, the open interest changed by -263 which decreased total open position to 448

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 63.25, which was -2.5 lower than the previous day. The implied volatity was 23.84, the open interest changed by 131 which increased total open position to 713

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 66.9, which was 1.35 higher than the previous day. The implied volatity was 23.20, the open interest changed by -6 which decreased total open position to 580

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 64.15, which was 6.25 higher than the previous day. The implied volatity was 23.24, the open interest changed by 186 which increased total open position to 590

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 57.3, which was 14.8 higher than the previous day. The implied volatity was 25.15, the open interest changed by 66 which increased total open position to 405

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 40.15, which was 8.15 higher than the previous day. The implied volatity was 26.63, the open interest changed by 0 which decreased total open position to 339

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 30.85, which was -6.7 lower than the previous day. The implied volatity was 27.45, the open interest changed by 99 which increased total open position to 333

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 39, which was -9.25 lower than the previous day. The implied volatity was 28.81, the open interest changed by 91 which increased total open position to 230

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 57.55, which was 15.75 higher than the previous day. The implied volatity was 29.19, the open interest changed by -6 which decreased total open position to 139

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 41.8, which was -1.75 lower than the previous day. The implied volatity was 29.51, the open interest changed by 15 which increased total open position to 145

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 42.85, which was -12.15 lower than the previous day. The implied volatity was 30.46, the open interest changed by 33 which increased total open position to 129

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 54.8, which was -13.45 lower than the previous day. The implied volatity was 29.55, the open interest changed by 65 which increased total open position to 96

On 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 68, which was 7.5 higher than the previous day. The implied volatity was 28.89, the open interest changed by 19 which increased total open position to 29

On 13 Nov GLENMARK was trading at 1880.60. The strike last trading price was 63, which was -8.25 lower than the previous day. The implied volatity was 27.71, the open interest changed by 10 which increased total open position to 10

On 12 Nov GLENMARK was trading at 1847.80. The strike last trading price was 71.25, which was 0 lower than the previous day. The implied volatity was 2.68, 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 71.25, which was 0 lower than the previous day. The implied volatity was 3.67, 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 71.25, which was 0 lower than the previous day. The implied volatity was 2.86, 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 71.25, which was 0 lower than the previous day. The implied volatity was 3.41, 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 71.25, which was 0 lower than the previous day. The implied volatity was 3.84, 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 71.25, which was 0 lower than the previous day. The implied volatity was 2.48, 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 71.25, which was 0 lower than the previous day. The implied volatity was 0.56, 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 71.25, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0

GLENMARK 30DEC2025 1940 PE
Delta: -0.37 Vega: 1.95 Theta: -0.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1968.20	33.55 ₹ 12,581.25	5.45 2043.75	24.42	615 2,30,625	10 3,750	682 2,55,750
4 Dec	1973.80	26.75 ₹ 10,031.25	-7.15 -2681.25	22.82	409 1,53,375	20 7,500	677 2,53,875
3 Dec	1965.90	33.45 ₹ 12,543.75	2 750.00	24.02	536 2,01,000	-5 -1,875	659 2,47,125
2 Dec	1978.60	29.95 ₹ 11,231.25	-18.85 -7068.75	24.53	1,931 7,24,125	376 1,41,000	668 2,50,500
1 Dec	1941.70	45.55 ₹ 17,081.25	-4.45 -1668.75	25.54	635 2,38,125	-39 -14,625	293 1,09,875
28 Nov	1946.20	48.95 ₹ 18,356.25	-2.55 -956.25	26.66	652 2,44,500	74 27,750	333 1,24,875
27 Nov	1944.00	51.05 ₹ 19,143.75	-10.5 -3937.50	26.01	1,494 5,60,250	42 15,750	260 97,500
26 Nov	1921.30	62.35 ₹ 23,381.25	-26 -9750.00	26.02	481 1,80,375	185 69,375	220 82,500
25 Nov	1881.50	93.9 ₹ 35,212.5	-81.9 -30712.50	27.87	103 38,625	34 12,750	34 12,750
24 Nov	1842.40	175.8 ₹ 65,925	0 0.00	-	0 0	0 0	0 0
21 Nov	1844.20	175.8 ₹ 65,925	0 0.00	-	0 0	0 0	0 0
20 Nov	1878.00	175.8 ₹ 65,925	0 0.00	-	0 0	0 0	0 0
19 Nov	1840.80	175.8 ₹ 65,925	0 0.00	-	0 0	0 0	0 0
18 Nov	1842.80	175.8 ₹ 65,925	0 0.00	-	0 0	0 0	0 0
17 Nov	1868.90	175.8 ₹ 65,925	0 0.00	-	0 0	0 0	0 0
14 Nov	1895.60	175.8 ₹ 65,925	0 0.00	-	0 0	0 0	0 0
13 Nov	1880.60	175.8 ₹ 65,925	0 0.00	-	0 0	0 0	0 0
12 Nov	1847.80	175.8 ₹ 65,925	0 0.00	-	0 0	0 0	0 0
11 Nov	1817.30	175.8 ₹ 65,925	0 0.00	-	0 0	0 0	0 0
10 Nov	1829.90	175.8 ₹ 65,925	0 0.00	-	0 0	0 0	0 0
7 Nov	1811.50	175.8 ₹ 65,925	0 0.00	-	0 0	0 0	0 0
6 Nov	1810.40	175.8 ₹ 65,925	0 0.00	-	0 0	0 0	0 0
4 Nov	1845.10	175.8 ₹ 65,925	0 0.00	-	0 0	0 0	0 0
3 Nov	1898.40	175.8 ₹ 65,925	0 0.00	-	0 0	0 0	0 0
29 Oct	1843.30	175.8 ₹ 65,925	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1940 expiring on 30DEC2025

Delta for 1940 PE is -0.37

Historical price for 1940 PE is as follows

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 33.55, which was 5.45 higher than the previous day. The implied volatity was 24.42, the open interest changed by 10 which increased total open position to 682

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 26.75, which was -7.15 lower than the previous day. The implied volatity was 22.82, the open interest changed by 20 which increased total open position to 677

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 33.45, which was 2 higher than the previous day. The implied volatity was 24.02, the open interest changed by -5 which decreased total open position to 659

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 29.95, which was -18.85 lower than the previous day. The implied volatity was 24.53, the open interest changed by 376 which increased total open position to 668

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 45.55, which was -4.45 lower than the previous day. The implied volatity was 25.54, the open interest changed by -39 which decreased total open position to 293

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 48.95, which was -2.55 lower than the previous day. The implied volatity was 26.66, the open interest changed by 74 which increased total open position to 333

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 51.05, which was -10.5 lower than the previous day. The implied volatity was 26.01, the open interest changed by 42 which increased total open position to 260

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 62.35, which was -26 lower than the previous day. The implied volatity was 26.02, the open interest changed by 185 which increased total open position to 220

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 93.9, which was -81.9 lower than the previous day. The implied volatity was 27.87, the open interest changed by 34 which increased total open position to 34

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 175.8, 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 175.8, 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 175.8, 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 175.8, 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 175.8, 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 175.8, 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 175.8, 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 175.8, 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 175.8, 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 175.8, 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 175.8, 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 175.8, 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 6 Nov GLENMARK was trading at 1810.40. The strike last trading price was 175.8, 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 Nov GLENMARK was trading at 1845.10. The strike last trading price was 175.8, 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 175.8, 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 175.8, 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