GLENMARK
Glenmark Pharmaceuticals
Historical option data for GLENMARK
20 Feb 2026 04:12 PM IST
| GLENMARK 24-FEB-2026 1980 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.49
Theta: -2.2
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2043.20 | 67.3 | 21.75 | 28.62 | 47 | -15 | 161 | |||||||||
| 19 Feb | 2016.70 | 41.45 | -17.7 | 25.72 | 67 | -18 | 178 | |||||||||
| 18 Feb | 2030.20 | 59.8 | -11.25 | 31.54 | 28 | -3 | 196 | |||||||||
| 17 Feb | 2038.80 | 67.9 | -4.3 | 27.75 | 45 | 2 | 199 | |||||||||
| 16 Feb | 2030.50 | 71.3 | 17.45 | 33.02 | 190 | -23 | 199 | |||||||||
| 13 Feb | 1997.60 | 53.3 | -24.1 | 29.67 | 99 | -2 | 222 | |||||||||
| 12 Feb | 2034.50 | 77.1 | 10.2 | 25.97 | 252 | -17 | 224 | |||||||||
| 11 Feb | 2015.20 | 66.45 | 26.6 | 27.83 | 1,206 | -185 | 241 | |||||||||
| 10 Feb | 1958.00 | 39.35 | -10.7 | 31.39 | 1,089 | 62 | 423 | |||||||||
| 9 Feb | 1974.40 | 49.6 | 15.2 | 29.1 | 1,355 | 57 | 362 | |||||||||
| 6 Feb | 1934.80 | 34.35 | -18.4 | 30.8 | 245 | -5 | 307 | |||||||||
| 5 Feb | 1969.30 | 51 | -0.7 | 28.46 | 253 | -14 | 314 | |||||||||
| 4 Feb | 1959.30 | 48.4 | 0 | 30.39 | 1,063 | -45 | 329 | |||||||||
| 3 Feb | 1954.20 | 49.7 | 16.6 | 29.33 | 950 | 233 | 375 | |||||||||
| 2 Feb | 1920.40 | 35.7 | -11.3 | 29.23 | 703 | -10 | 148 | |||||||||
| 1 Feb | 1940.00 | 47.75 | -50.25 | 31.86 | 536 | 41 | 158 | |||||||||
| 30 Jan | 2015.90 | 98.15 | 16.1 | 30.7 | 402 | 29 | 118 | |||||||||
| 29 Jan | 1985.60 | 76.6 | -8.55 | 33.02 | 110 | -9 | 88 | |||||||||
| 28 Jan | 1993.50 | 87.5 | -4.35 | 33.4 | 101 | 21 | 98 | |||||||||
| 27 Jan | 1999.70 | 89.1 | 15.4 | 30.01 | 82 | 25 | 79 | |||||||||
| 23 Jan | 1967.70 | 75.65 | -13.4 | 31.29 | 72 | 35 | 52 | |||||||||
| 22 Jan | 1997.20 | 95.95 | 22.2 | 30.76 | 104 | 13 | 17 | |||||||||
| 21 Jan | 1941.40 | 73.75 | -74.2 | 33.33 | 9 | 4 | 4 | |||||||||
| 20 Jan | 1935.00 | 147.95 | 0 | 1.43 | 0 | 0 | 0 | |||||||||
| 19 Jan | 1989.80 | 147.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 2000.70 | 147.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 2011.30 | 147.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 2008.20 | 147.95 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 12 Jan | 2017.50 | 147.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 2007.20 | 147.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 8 Jan | 2079.80 | 147.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 2026.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 2035.20 | 147.95 | - | - | 0 | 0 | 0 | |||||||||
For Glenmark Pharmaceuticals - strike price 1980 expiring on 24FEB2026
Delta for 1980 CE is 0.85
Historical price for 1980 CE is as follows
On 20 Feb GLENMARK was trading at 2043.20. The strike last trading price was 67.3, which was 21.75 higher than the previous day. The implied volatity was 28.62, the open interest changed by -15 which decreased total open position to 161
On 19 Feb GLENMARK was trading at 2016.70. The strike last trading price was 41.45, which was -17.7 lower than the previous day. The implied volatity was 25.72, the open interest changed by -18 which decreased total open position to 178
On 18 Feb GLENMARK was trading at 2030.20. The strike last trading price was 59.8, which was -11.25 lower than the previous day. The implied volatity was 31.54, the open interest changed by -3 which decreased total open position to 196
On 17 Feb GLENMARK was trading at 2038.80. The strike last trading price was 67.9, which was -4.3 lower than the previous day. The implied volatity was 27.75, the open interest changed by 2 which increased total open position to 199
On 16 Feb GLENMARK was trading at 2030.50. The strike last trading price was 71.3, which was 17.45 higher than the previous day. The implied volatity was 33.02, the open interest changed by -23 which decreased total open position to 199
On 13 Feb GLENMARK was trading at 1997.60. The strike last trading price was 53.3, which was -24.1 lower than the previous day. The implied volatity was 29.67, the open interest changed by -2 which decreased total open position to 222
On 12 Feb GLENMARK was trading at 2034.50. The strike last trading price was 77.1, which was 10.2 higher than the previous day. The implied volatity was 25.97, the open interest changed by -17 which decreased total open position to 224
On 11 Feb GLENMARK was trading at 2015.20. The strike last trading price was 66.45, which was 26.6 higher than the previous day. The implied volatity was 27.83, the open interest changed by -185 which decreased total open position to 241
On 10 Feb GLENMARK was trading at 1958.00. The strike last trading price was 39.35, which was -10.7 lower than the previous day. The implied volatity was 31.39, the open interest changed by 62 which increased total open position to 423
On 9 Feb GLENMARK was trading at 1974.40. The strike last trading price was 49.6, which was 15.2 higher than the previous day. The implied volatity was 29.1, the open interest changed by 57 which increased total open position to 362
On 6 Feb GLENMARK was trading at 1934.80. The strike last trading price was 34.35, which was -18.4 lower than the previous day. The implied volatity was 30.8, the open interest changed by -5 which decreased total open position to 307
On 5 Feb GLENMARK was trading at 1969.30. The strike last trading price was 51, which was -0.7 lower than the previous day. The implied volatity was 28.46, the open interest changed by -14 which decreased total open position to 314
On 4 Feb GLENMARK was trading at 1959.30. The strike last trading price was 48.4, which was 0 lower than the previous day. The implied volatity was 30.39, the open interest changed by -45 which decreased total open position to 329
On 3 Feb GLENMARK was trading at 1954.20. The strike last trading price was 49.7, which was 16.6 higher than the previous day. The implied volatity was 29.33, the open interest changed by 233 which increased total open position to 375
On 2 Feb GLENMARK was trading at 1920.40. The strike last trading price was 35.7, which was -11.3 lower than the previous day. The implied volatity was 29.23, the open interest changed by -10 which decreased total open position to 148
On 1 Feb GLENMARK was trading at 1940.00. The strike last trading price was 47.75, which was -50.25 lower than the previous day. The implied volatity was 31.86, the open interest changed by 41 which increased total open position to 158
On 30 Jan GLENMARK was trading at 2015.90. The strike last trading price was 98.15, which was 16.1 higher than the previous day. The implied volatity was 30.7, the open interest changed by 29 which increased total open position to 118
On 29 Jan GLENMARK was trading at 1985.60. The strike last trading price was 76.6, which was -8.55 lower than the previous day. The implied volatity was 33.02, the open interest changed by -9 which decreased total open position to 88
On 28 Jan GLENMARK was trading at 1993.50. The strike last trading price was 87.5, which was -4.35 lower than the previous day. The implied volatity was 33.4, the open interest changed by 21 which increased total open position to 98
On 27 Jan GLENMARK was trading at 1999.70. The strike last trading price was 89.1, which was 15.4 higher than the previous day. The implied volatity was 30.01, the open interest changed by 25 which increased total open position to 79
On 23 Jan GLENMARK was trading at 1967.70. The strike last trading price was 75.65, which was -13.4 lower than the previous day. The implied volatity was 31.29, the open interest changed by 35 which increased total open position to 52
On 22 Jan GLENMARK was trading at 1997.20. The strike last trading price was 95.95, which was 22.2 higher than the previous day. The implied volatity was 30.76, the open interest changed by 13 which increased total open position to 17
On 21 Jan GLENMARK was trading at 1941.40. The strike last trading price was 73.75, which was -74.2 lower than the previous day. The implied volatity was 33.33, the open interest changed by 4 which increased total open position to 4
On 20 Jan GLENMARK was trading at 1935.00. The strike last trading price was 147.95, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
On 19 Jan GLENMARK was trading at 1989.80. The strike last trading price was 147.95, 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 16 Jan GLENMARK was trading at 2000.70. The strike last trading price was 147.95, 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 Jan GLENMARK was trading at 2011.30. The strike last trading price was 147.95, 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 Jan GLENMARK was trading at 2008.20. The strike last trading price was 147.95, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 12 Jan GLENMARK was trading at 2017.50. The strike last trading price was 147.95, 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 9 Jan GLENMARK was trading at 2007.20. The strike last trading price was 147.95, 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 Jan GLENMARK was trading at 2079.80. The strike last trading price was 147.95, 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 Jan GLENMARK was trading at 2026.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec GLENMARK was trading at 2035.20. The strike last trading price was 147.95, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GLENMARK 24FEB2026 1980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.44
Theta: -1.38
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2043.20 | 3.55 | -6.55 | 26.29 | 170 | -6 | 237 |
| 19 Feb | 2016.70 | 11.7 | 3 | 25.31 | 236 | -44 | 245 |
| 18 Feb | 2030.20 | 9 | -2.25 | 24.92 | 222 | -12 | 288 |
| 17 Feb | 2038.80 | 12 | -3 | 31.27 | 213 | 0 | 301 |
| 16 Feb | 2030.50 | 14 | -17.2 | 28.95 | 348 | 15 | 301 |
| 13 Feb | 1997.60 | 31.3 | 10.6 | 30.39 | 410 | -27 | 292 |
| 12 Feb | 2034.50 | 20.5 | -7.1 | 31.12 | 350 | 9 | 319 |
| 11 Feb | 2015.20 | 28.05 | -27.1 | 30.8 | 387 | 59 | 311 |
| 10 Feb | 1958.00 | 55.1 | 8.8 | 29.42 | 132 | 31 | 251 |
| 9 Feb | 1974.40 | 45.6 | -30.1 | 30.43 | 97 | 34 | 221 |
| 6 Feb | 1934.80 | 73.45 | 14.6 | 28.31 | 46 | 0 | 188 |
| 5 Feb | 1969.30 | 61.6 | -2.7 | 34.36 | 96 | 0 | 189 |
| 4 Feb | 1959.30 | 66.55 | 0.4 | 32.02 | 367 | -53 | 190 |
| 3 Feb | 1954.20 | 66.2 | -16.8 | 32.2 | 332 | 97 | 246 |
| 2 Feb | 1920.40 | 78.85 | 5.7 | 27.7 | 218 | -1 | 151 |
| 1 Feb | 1940.00 | 82.05 | 30.7 | 33.29 | 491 | -39 | 152 |
| 30 Jan | 2015.90 | 48.35 | -21.8 | 35.71 | 660 | -67 | 201 |
| 29 Jan | 1985.60 | 70.5 | 7.65 | 35.95 | 569 | 67 | 336 |
| 28 Jan | 1993.50 | 61.7 | 2.6 | 35.19 | 324 | 24 | 276 |
| 27 Jan | 1999.70 | 60.3 | -16.65 | 36.31 | 431 | 125 | 253 |
| 23 Jan | 1967.70 | 74 | 13.35 | 33.15 | 146 | 8 | 122 |
| 22 Jan | 1997.20 | 58.3 | -21.55 | 32.56 | 210 | 112 | 112 |
| 21 Jan | 1941.40 | 79.85 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 1935.00 | 79.85 | 0 | 0.09 | 0 | 0 | 0 |
| 19 Jan | 1989.80 | 79.85 | 0 | 1.16 | 0 | 0 | 0 |
| 16 Jan | 2000.70 | 79.85 | 0 | 1.68 | 0 | 0 | 0 |
| 14 Jan | 2011.30 | 79.85 | 0 | 2.23 | 0 | 0 | 0 |
| 13 Jan | 2008.20 | 79.85 | 0 | 2.13 | 0 | 0 | 0 |
| 12 Jan | 2017.50 | 79.85 | 0 | 2.52 | 0 | 0 | 0 |
| 9 Jan | 2007.20 | 79.85 | 0 | 2 | 0 | 0 | 0 |
| 8 Jan | 2079.80 | 79.85 | 0 | 4.33 | 0 | 0 | 0 |
| 1 Jan | 2026.20 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 2035.20 | 79.85 | - | - | 0 | 0 | 0 |
For Glenmark Pharmaceuticals - strike price 1980 expiring on 24FEB2026
Delta for 1980 PE is -0.13
Historical price for 1980 PE is as follows
On 20 Feb GLENMARK was trading at 2043.20. The strike last trading price was 3.55, which was -6.55 lower than the previous day. The implied volatity was 26.29, the open interest changed by -6 which decreased total open position to 237
On 19 Feb GLENMARK was trading at 2016.70. The strike last trading price was 11.7, which was 3 higher than the previous day. The implied volatity was 25.31, the open interest changed by -44 which decreased total open position to 245
On 18 Feb GLENMARK was trading at 2030.20. The strike last trading price was 9, which was -2.25 lower than the previous day. The implied volatity was 24.92, the open interest changed by -12 which decreased total open position to 288
On 17 Feb GLENMARK was trading at 2038.80. The strike last trading price was 12, which was -3 lower than the previous day. The implied volatity was 31.27, the open interest changed by 0 which decreased total open position to 301
On 16 Feb GLENMARK was trading at 2030.50. The strike last trading price was 14, which was -17.2 lower than the previous day. The implied volatity was 28.95, the open interest changed by 15 which increased total open position to 301
On 13 Feb GLENMARK was trading at 1997.60. The strike last trading price was 31.3, which was 10.6 higher than the previous day. The implied volatity was 30.39, the open interest changed by -27 which decreased total open position to 292
On 12 Feb GLENMARK was trading at 2034.50. The strike last trading price was 20.5, which was -7.1 lower than the previous day. The implied volatity was 31.12, the open interest changed by 9 which increased total open position to 319
On 11 Feb GLENMARK was trading at 2015.20. The strike last trading price was 28.05, which was -27.1 lower than the previous day. The implied volatity was 30.8, the open interest changed by 59 which increased total open position to 311
On 10 Feb GLENMARK was trading at 1958.00. The strike last trading price was 55.1, which was 8.8 higher than the previous day. The implied volatity was 29.42, the open interest changed by 31 which increased total open position to 251
On 9 Feb GLENMARK was trading at 1974.40. The strike last trading price was 45.6, which was -30.1 lower than the previous day. The implied volatity was 30.43, the open interest changed by 34 which increased total open position to 221
On 6 Feb GLENMARK was trading at 1934.80. The strike last trading price was 73.45, which was 14.6 higher than the previous day. The implied volatity was 28.31, the open interest changed by 0 which decreased total open position to 188
On 5 Feb GLENMARK was trading at 1969.30. The strike last trading price was 61.6, which was -2.7 lower than the previous day. The implied volatity was 34.36, the open interest changed by 0 which decreased total open position to 189
On 4 Feb GLENMARK was trading at 1959.30. The strike last trading price was 66.55, which was 0.4 higher than the previous day. The implied volatity was 32.02, the open interest changed by -53 which decreased total open position to 190
On 3 Feb GLENMARK was trading at 1954.20. The strike last trading price was 66.2, which was -16.8 lower than the previous day. The implied volatity was 32.2, the open interest changed by 97 which increased total open position to 246
On 2 Feb GLENMARK was trading at 1920.40. The strike last trading price was 78.85, which was 5.7 higher than the previous day. The implied volatity was 27.7, the open interest changed by -1 which decreased total open position to 151
On 1 Feb GLENMARK was trading at 1940.00. The strike last trading price was 82.05, which was 30.7 higher than the previous day. The implied volatity was 33.29, the open interest changed by -39 which decreased total open position to 152
On 30 Jan GLENMARK was trading at 2015.90. The strike last trading price was 48.35, which was -21.8 lower than the previous day. The implied volatity was 35.71, the open interest changed by -67 which decreased total open position to 201
On 29 Jan GLENMARK was trading at 1985.60. The strike last trading price was 70.5, which was 7.65 higher than the previous day. The implied volatity was 35.95, the open interest changed by 67 which increased total open position to 336
On 28 Jan GLENMARK was trading at 1993.50. The strike last trading price was 61.7, which was 2.6 higher than the previous day. The implied volatity was 35.19, the open interest changed by 24 which increased total open position to 276
On 27 Jan GLENMARK was trading at 1999.70. The strike last trading price was 60.3, which was -16.65 lower than the previous day. The implied volatity was 36.31, the open interest changed by 125 which increased total open position to 253
On 23 Jan GLENMARK was trading at 1967.70. The strike last trading price was 74, which was 13.35 higher than the previous day. The implied volatity was 33.15, the open interest changed by 8 which increased total open position to 122
On 22 Jan GLENMARK was trading at 1997.20. The strike last trading price was 58.3, which was -21.55 lower than the previous day. The implied volatity was 32.56, the open interest changed by 112 which increased total open position to 112
On 21 Jan GLENMARK was trading at 1941.40. The strike last trading price was 79.85, 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
On 20 Jan GLENMARK was trading at 1935.00. The strike last trading price was 79.85, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 19 Jan GLENMARK was trading at 1989.80. The strike last trading price was 79.85, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 16 Jan GLENMARK was trading at 2000.70. The strike last trading price was 79.85, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 14 Jan GLENMARK was trading at 2011.30. The strike last trading price was 79.85, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
On 13 Jan GLENMARK was trading at 2008.20. The strike last trading price was 79.85, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
On 12 Jan GLENMARK was trading at 2017.50. The strike last trading price was 79.85, which was 0 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0
On 9 Jan GLENMARK was trading at 2007.20. The strike last trading price was 79.85, which was 0 lower than the previous day. The implied volatity was 2, the open interest changed by 0 which decreased total open position to 0
On 8 Jan GLENMARK was trading at 2079.80. The strike last trading price was 79.85, which was 0 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
On 1 Jan GLENMARK was trading at 2026.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec GLENMARK was trading at 2035.20. The strike last trading price was 79.85, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
