GLENMARK

Glenmark Pharmaceuticals

2020.1 -26.90 (-1.31%)

L: 2013.8 H: 2054.9

Back to Option Chain

Historical option data for GLENMARK
24 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 27-JAN-2026 1960 CE
Delta: 0.71 Vega: 2.11 Theta: -1.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2020.10	101 ₹ 37,875	-18.25 -6843.75	23.58	10 3,750	-6 -2,250	97 36,375
23 Dec	2047.00	119.25 ₹ 44,718.75	0.25 93.75	20.31	31 11,625	-17 -6,375	105 39,375
22 Dec	2038.20	119 ₹ 44,625	32.2 12075.00	23.97	39 14,625	-10 -3,750	122 45,750
19 Dec	1992.10	88 ₹ 33,000	22.55 8456.25	22.55	167 62,625	77 28,875	131 49,125
18 Dec	1957.10	65.45 ₹ 24,543.75	-2.15 -806.25	21.31	31 11,625	14 5,250	54 20,250
17 Dec	1948.40	68.25 ₹ 25,593.75	-23.2 -8700.00	25.76	14 5,250	0 0	39 14,625
16 Dec	1966.50	90 ₹ 33,750	14.5 5437.50	-	0 0	0 0	39 14,625
15 Dec	1985.60	90 ₹ 33,750	14.5 5437.50	-	0 0	0 0	0 0
12 Dec	1975.00	90 ₹ 33,750	14.5 5437.50	26.24	39 14,625	0 0	11 4,125
11 Dec	1956.00	75.5 ₹ 28,312.5	5.5 2062.50	-	0 0	0 0	11 4,125

10 Dec	1950.80	75.5 ₹ 28,312.5	5.5 2062.50	23.70	10 3,750	6 2,250	11 4,125
9 Dec	1938.50	70 ₹ 26,250	-17 -6375.00	25.29	7 2,625	1 375	3 1,125
8 Dec	1921.90	87 ₹ 32,625	-2.75 -1031.25	33.19	2 750	0 0	0 0
5 Dec	1968.20	89.75 ₹ 33,656.25	0 0.00	-	0 0	0 0	0 0
4 Dec	1973.80	89.75 ₹ 33,656.25	0 0.00	-	0 0	0 0	0 0
3 Dec	1965.90	89.75 ₹ 33,656.25	0 0.00	-	0 0	0 0	0 0
2 Dec	1978.60	89.75 ₹ 33,656.25	0 0.00	-	0 0	0 0	0 0
1 Dec	1941.70	89.75 ₹ 33,656.25	0 0.00	-	0 0	0 0	0 0
28 Nov	1946.20	89.75 ₹ 33,656.25	0 0.00	-	0 0	0 0	0 0
27 Nov	1944.00	89.75 ₹ 33,656.25	0 0.00	-	0 0	0 0	0 0
26 Nov	1921.30	89.75 ₹ 33,656.25	0 0.00	0.32	0 0	0 0	0 0
25 Nov	1881.50	89.75 ₹ 33,656.25	0 0.00	1.70	0 0	0 0	0 0
24 Nov	1842.40	89.75 ₹ 33,656.25	0 0.00	2.93	0 0	0 0	0 0
17 Nov	1868.90	89.75 ₹ 33,656.25	0 0.00	1.87	0 0	0 0	0 0
14 Nov	1895.60	89.75 ₹ 33,656.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1880.60	89.75 ₹ 33,656.25	0 0.00	1.04	0 0	0 0	0 0
12 Nov	1847.80	89.75 ₹ 33,656.25	0 0.00	2.04	0 0	0 0	0 0
11 Nov	1817.30	89.75 ₹ 33,656.25	0 0.00	3.09	0 0	0 0	0 0
10 Nov	1829.90	89.75 ₹ 33,656.25	0 0.00	2.45	0 0	0 0	0 0
7 Nov	1811.50	89.75 ₹ 33,656.25	0 0.00	2.91	0 0	0 0	0 0
6 Nov	1810.40	89.75 ₹ 33,656.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1845.10	89.75 ₹ 33,656.25	0 0.00	2.03	0 0	0 0	0 0
3 Nov	1898.40	89.75 ₹ 33,656.25	0 0.00	0.58	0 0	0 0	0 0
31 Oct	1891.20	89.75 ₹ 33,656.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1882.80	89.75 ₹ 33,656.25	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1960 expiring on 27JAN2026

Delta for 1960 CE is 0.71

Historical price for 1960 CE is as follows

On 24 Dec GLENMARK was trading at 2020.10. The strike last trading price was 101, which was -18.25 lower than the previous day. The implied volatity was 23.58, the open interest changed by -6 which decreased total open position to 97

On 23 Dec GLENMARK was trading at 2047.00. The strike last trading price was 119.25, which was 0.25 higher than the previous day. The implied volatity was 20.31, the open interest changed by -17 which decreased total open position to 105

On 22 Dec GLENMARK was trading at 2038.20. The strike last trading price was 119, which was 32.2 higher than the previous day. The implied volatity was 23.97, the open interest changed by -10 which decreased total open position to 122

On 19 Dec GLENMARK was trading at 1992.10. The strike last trading price was 88, which was 22.55 higher than the previous day. The implied volatity was 22.55, the open interest changed by 77 which increased total open position to 131

On 18 Dec GLENMARK was trading at 1957.10. The strike last trading price was 65.45, which was -2.15 lower than the previous day. The implied volatity was 21.31, the open interest changed by 14 which increased total open position to 54

On 17 Dec GLENMARK was trading at 1948.40. The strike last trading price was 68.25, which was -23.2 lower than the previous day. The implied volatity was 25.76, the open interest changed by 0 which decreased total open position to 39

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 90, which was 14.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 90, which was 14.5 higher 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 90, which was 14.5 higher than the previous day. The implied volatity was 26.24, the open interest changed by 0 which decreased total open position to 11

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 75.5, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 75.5, which was 5.5 higher than the previous day. The implied volatity was 23.70, the open interest changed by 6 which increased total open position to 11

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 70, which was -17 lower than the previous day. The implied volatity was 25.29, the open interest changed by 1 which increased total open position to 3

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 87, which was -2.75 lower than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 0

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 89.75, 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 Dec GLENMARK was trading at 1973.80. The strike last trading price was 89.75, 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 Dec GLENMARK was trading at 1965.90. The strike last trading price was 89.75, 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 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 89.75, 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 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 89.75, 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 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 89.75, 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 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 89.75, 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 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was 1.70, the open interest changed by 0 which decreased total open position to 0

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was 2.93, 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 89.75, which was 0 lower than the previous day. The implied volatity was 1.87, 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 89.75, 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 89.75, which was 0 lower than the previous day. The implied volatity was 1.04, 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 89.75, which was 0 lower than the previous day. The implied volatity was 2.04, 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 89.75, which was 0 lower than the previous day. The implied volatity was 3.09, 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 89.75, which was 0 lower than the previous day. The implied volatity was 2.45, 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 89.75, which was 0 lower than the previous day. The implied volatity was 2.91, 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 89.75, 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 89.75, which was 0 lower than the previous day. The implied volatity was 2.03, 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 89.75, which was 0 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0

On 31 Oct GLENMARK was trading at 1891.20. The strike last trading price was 89.75, 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 30 Oct GLENMARK was trading at 1882.80. The strike last trading price was 89.75, 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 27JAN2026 1960 PE
Delta: -0.30 Vega: 2.14 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2020.10	30.55 ₹ 11,456.25	5.4 2025.00	25.05	55 20,625	3 1,125	260 97,500
23 Dec	2047.00	24.6 ₹ 9,225	-3 -1125.00	25.95	699 2,62,125	-176 -66,000	257 96,375
22 Dec	2038.20	25.65 ₹ 9,618.75	-16.3 -6112.50	24.89	147 55,125	29 10,875	433 1,62,375
19 Dec	1992.10	41.55 ₹ 15,581.25	-15.45 -5793.75	25.19	514 1,92,750	403 1,51,125	405 1,51,875
18 Dec	1957.10	57 ₹ 21,375	-3 -1125.00	25.87	1 375	0 0	2 750
17 Dec	1948.40	60 ₹ 22,500	8 3000.00	23.70	2 750	0 0	3 1,125
16 Dec	1966.50	52 ₹ 19,500	-3.5 -1312.50	-	0 0	0 0	3 1,125
15 Dec	1985.60	52 ₹ 19,500	-3.5 -1312.50	26.79	4 1,500	1 375	2 750
12 Dec	1975.00	55.5 ₹ 20,812.5	-149.5 -56062.50	25.92	1 375	0 0	0 0
11 Dec	1956.00	205 ₹ 76,875	0 0.00	0.99	0 0	0 0	0 0
10 Dec	1950.80	205 ₹ 76,875	0 0.00	0.66	0 0	0 0	0 0
9 Dec	1938.50	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0
8 Dec	1921.90	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0
5 Dec	1968.20	205 ₹ 76,875	0 0.00	1.21	0 0	0 0	0 0
4 Dec	1973.80	205 ₹ 76,875	0 0.00	1.76	0 0	0 0	0 0
3 Dec	1965.90	205 ₹ 76,875	0 0.00	1.29	0 0	0 0	0 0
2 Dec	1978.60	205 ₹ 76,875	0 0.00	1.88	0 0	0 0	0 0
1 Dec	1941.70	205 ₹ 76,875	0 0.00	0.59	0 0	0 0	0 0
28 Nov	1946.20	205 ₹ 76,875	0 0.00	0.76	0 0	0 0	0 0
27 Nov	1944.00	205 ₹ 76,875	0 0.00	0.64	0 0	0 0	0 0
26 Nov	1921.30	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0
25 Nov	1881.50	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0
24 Nov	1842.40	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0
17 Nov	1868.90	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0
14 Nov	1895.60	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0
13 Nov	1880.60	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0
12 Nov	1847.80	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0
11 Nov	1817.30	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0
10 Nov	1829.90	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0
7 Nov	1811.50	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0
6 Nov	1810.40	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0
4 Nov	1845.10	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0
3 Nov	1898.40	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0
31 Oct	1891.20	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0
30 Oct	1882.80	205 ₹ 76,875	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1960 expiring on 27JAN2026

Delta for 1960 PE is -0.30

Historical price for 1960 PE is as follows

On 24 Dec GLENMARK was trading at 2020.10. The strike last trading price was 30.55, which was 5.4 higher than the previous day. The implied volatity was 25.05, the open interest changed by 3 which increased total open position to 260

On 23 Dec GLENMARK was trading at 2047.00. The strike last trading price was 24.6, which was -3 lower than the previous day. The implied volatity was 25.95, the open interest changed by -176 which decreased total open position to 257

On 22 Dec GLENMARK was trading at 2038.20. The strike last trading price was 25.65, which was -16.3 lower than the previous day. The implied volatity was 24.89, the open interest changed by 29 which increased total open position to 433

On 19 Dec GLENMARK was trading at 1992.10. The strike last trading price was 41.55, which was -15.45 lower than the previous day. The implied volatity was 25.19, the open interest changed by 403 which increased total open position to 405

On 18 Dec GLENMARK was trading at 1957.10. The strike last trading price was 57, which was -3 lower than the previous day. The implied volatity was 25.87, the open interest changed by 0 which decreased total open position to 2

On 17 Dec GLENMARK was trading at 1948.40. The strike last trading price was 60, which was 8 higher than the previous day. The implied volatity was 23.70, the open interest changed by 0 which decreased total open position to 3

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 52, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 52, which was -3.5 lower than the previous day. The implied volatity was 26.79, the open interest changed by 1 which increased total open position to 2

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 55.5, which was -149.5 lower than the previous day. The implied volatity was 25.92, the open interest changed by 0 which decreased total open position to 0

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 205, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 205, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 205, 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 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 205, 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 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 205, which was 0 lower than the previous day. The implied volatity was 1.21, 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 205, which was 0 lower than the previous day. The implied volatity was 1.76, 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 205, which was 0 lower than the previous day. The implied volatity was 1.29, 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 205, which was 0 lower than the previous day. The implied volatity was 1.88, 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 205, which was 0 lower than the previous day. The implied volatity was 0.59, 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 205, which was 0 lower than the previous day. The implied volatity was 0.76, 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 205, which was 0 lower than the previous day. The implied volatity was 0.64, 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 205, 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 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 205, 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 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 205, 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 205, 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 205, 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 205, 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 205, 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 205, 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 205, 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 205, 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 205, 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 205, 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 205, 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 31 Oct GLENMARK was trading at 1891.20. The strike last trading price was 205, 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 30 Oct GLENMARK was trading at 1882.80. The strike last trading price was 205, 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