GLENMARK

Glenmark Pharmaceuticals

1966.5 -19.10 (-0.96%)

L: 1957.9 H: 1992.4

Back to Option Chain

Historical option data for GLENMARK
17 Dec 2025 09:11 AM 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 1980 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1976.70	28.95 ₹ 10,856.25	-14.15 -5306.25	-	1,543 5,78,625	0 0	925 3,46,875
16 Dec	1966.50	28.95 ₹ 10,856.25	-14.15 -5306.25	22.06	1,543 5,78,625	116 43,500	933 3,49,875
15 Dec	1985.60	41.9 ₹ 15,712.5	1.5 562.50	23.25	1,367 5,12,625	43 16,125	846 3,17,250
12 Dec	1975.00	39.25 ₹ 14,718.75	5.65 2118.75	23.11	1,153 4,32,375	-9 -3,375	813 3,04,875
11 Dec	1956.00	33 ₹ 12,375	-0.4 -150.00	23.22	1,129 4,23,375	22 8,250	823 3,08,625
10 Dec	1950.80	31.75 ₹ 11,906.25	2.6 975.00	21.93	1,456 5,46,000	74 27,750	810 3,03,750
9 Dec	1938.50	28.75 ₹ 10,781.25	1.5 562.50	24.17	1,130 4,23,750	-2 -750	739 2,77,125
8 Dec	1921.90	26.6 ₹ 9,975	-18.8 -7050.00	24.57	1,106 4,14,750	16 6,000	744 2,79,000
5 Dec	1968.20	45.2 ₹ 16,950	-7.9 -2962.50	24.08	1,072 4,02,000	82 30,750	712 2,67,000
4 Dec	1973.80	55 ₹ 20,625	3.5 1312.50	22.95	1,244 4,66,500	140 52,500	631 2,36,625
3 Dec	1965.90	51.6 ₹ 19,350	-4.8 -1800.00	24.30	1,868 7,00,500	75 28,125	490 1,83,750
2 Dec	1978.60	58.35 ₹ 21,881.25	14.55 5456.25	23.14	3,425 12,84,375	184 69,000	415 1,55,625

1 Dec	1941.70	45 ₹ 16,875	-2.45 -918.75	24.42	832 3,12,000	74 27,750	235 88,125
28 Nov	1946.20	48 ₹ 18,000	0.7 262.50	23.67	585 2,19,375	-14 -5,250	161 60,375
27 Nov	1944.00	46.45 ₹ 17,418.75	5.1 1912.50	23.90	1,686 6,32,250	82 30,750	175 65,625
26 Nov	1921.30	40.65 ₹ 15,243.75	10.95 4106.25	25.22	309 1,15,875	26 9,750	93 34,875
25 Nov	1881.50	28.8 ₹ 10,800	6.35 2381.25	27.13	277 1,03,875	23 8,625	70 26,250
24 Nov	1842.40	22.05 ₹ 8,268.75	-4.6 -1725.00	28.00	35 13,125	-3 -1,125	47 17,625
21 Nov	1844.20	27.8 ₹ 10,425	-11 -4125.00	28.74	30 11,250	-1 -375	46 17,250
20 Nov	1878.00	41.55 ₹ 15,581.25	11.55 4331.25	28.56	20 7,500	-1 -375	46 17,250
19 Nov	1840.80	30 ₹ 11,250	-4 -1500.00	29.26	3 1,125	1 375	46 17,250
18 Nov	1842.80	34 ₹ 12,750	-8.35 -3131.25	31.54	36 13,500	17 6,375	46 17,250
17 Nov	1868.90	41.8 ₹ 15,675	-17.25 -6468.75	30.03	31 11,625	27 10,125	27 10,125
14 Nov	1895.60	59.05 ₹ 22,143.75	0 0.00	2.50	0 0	0 0	0 0
13 Nov	1880.60	59.05 ₹ 22,143.75	0 0.00	2.70	0 0	0 0	0 0
12 Nov	1847.80	59.05 ₹ 22,143.75	0 0.00	3.80	0 0	0 0	0 0
11 Nov	1817.30	59.05 ₹ 22,143.75	0 0.00	5.04	0 0	0 0	0 0
10 Nov	1829.90	59.05 ₹ 22,143.75	0 0.00	4.25	0 0	0 0	0 0
7 Nov	1811.50	59.05 ₹ 22,143.75	0 0.00	4.64	0 0	0 0	0 0
6 Nov	1810.40	59.05 ₹ 22,143.75	0 0.00	5.07	0 0	0 0	0 0
4 Nov	1845.10	59.05 ₹ 22,143.75	0 0.00	3.64	0 0	0 0	0 0
3 Nov	1898.40	59.05 ₹ 22,143.75	0 0.00	1.98	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1980 expiring on 30DEC2025

Delta for 1980 CE is -

Historical price for 1980 CE is as follows

On 17 Dec GLENMARK was trading at 1976.70. The strike last trading price was 28.95, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 925

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 28.95, which was -14.15 lower than the previous day. The implied volatity was 22.06, the open interest changed by 116 which increased total open position to 933

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 41.9, which was 1.5 higher than the previous day. The implied volatity was 23.25, the open interest changed by 43 which increased total open position to 846

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 39.25, which was 5.65 higher than the previous day. The implied volatity was 23.11, the open interest changed by -9 which decreased total open position to 813

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 33, which was -0.4 lower than the previous day. The implied volatity was 23.22, the open interest changed by 22 which increased total open position to 823

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 31.75, which was 2.6 higher than the previous day. The implied volatity was 21.93, the open interest changed by 74 which increased total open position to 810

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 28.75, which was 1.5 higher than the previous day. The implied volatity was 24.17, the open interest changed by -2 which decreased total open position to 739

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 26.6, which was -18.8 lower than the previous day. The implied volatity was 24.57, the open interest changed by 16 which increased total open position to 744

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 45.2, which was -7.9 lower than the previous day. The implied volatity was 24.08, the open interest changed by 82 which increased total open position to 712

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 55, which was 3.5 higher than the previous day. The implied volatity was 22.95, the open interest changed by 140 which increased total open position to 631

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 51.6, which was -4.8 lower than the previous day. The implied volatity was 24.30, the open interest changed by 75 which increased total open position to 490

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 58.35, which was 14.55 higher than the previous day. The implied volatity was 23.14, the open interest changed by 184 which increased total open position to 415

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 45, which was -2.45 lower than the previous day. The implied volatity was 24.42, the open interest changed by 74 which increased total open position to 235

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 48, which was 0.7 higher than the previous day. The implied volatity was 23.67, the open interest changed by -14 which decreased total open position to 161

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 46.45, which was 5.1 higher than the previous day. The implied volatity was 23.90, the open interest changed by 82 which increased total open position to 175

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 40.65, which was 10.95 higher than the previous day. The implied volatity was 25.22, the open interest changed by 26 which increased total open position to 93

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 28.8, which was 6.35 higher than the previous day. The implied volatity was 27.13, the open interest changed by 23 which increased total open position to 70

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 22.05, which was -4.6 lower than the previous day. The implied volatity was 28.00, the open interest changed by -3 which decreased total open position to 47

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 27.8, which was -11 lower than the previous day. The implied volatity was 28.74, the open interest changed by -1 which decreased total open position to 46

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 41.55, which was 11.55 higher than the previous day. The implied volatity was 28.56, the open interest changed by -1 which decreased total open position to 46

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 30, which was -4 lower than the previous day. The implied volatity was 29.26, the open interest changed by 1 which increased total open position to 46

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 34, which was -8.35 lower than the previous day. The implied volatity was 31.54, the open interest changed by 17 which increased total open position to 46

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 41.8, which was -17.25 lower than the previous day. The implied volatity was 30.03, the open interest changed by 27 which increased total open position to 27

On 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 59.05, which was 0 lower than the previous day. The implied volatity was 2.50, 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 59.05, which was 0 lower than the previous day. The implied volatity was 2.70, 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 59.05, which was 0 lower than the previous day. The implied volatity was 3.80, 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 59.05, which was 0 lower than the previous day. The implied volatity was 5.04, 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 59.05, which was 0 lower than the previous day. The implied volatity was 4.25, 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 59.05, which was 0 lower than the previous day. The implied volatity was 4.64, 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 59.05, which was 0 lower than the previous day. The implied volatity was 5.07, 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 59.05, which was 0 lower than the previous day. The implied volatity was 3.64, 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 59.05, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0

GLENMARK 30DEC2025 1980 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1976.70	43.2 ₹ 16,200	12.6 4725.00	-	1,443 5,41,125	0 0	486 1,82,250
16 Dec	1966.50	43.2 ₹ 16,200	12.6 4725.00	24.57	1,443 5,41,125	176 66,000	500 1,87,500
15 Dec	1985.60	33.05 ₹ 12,393.75	-3.95 -1481.25	23.42	532 1,99,500	11 4,125	325 1,21,875
12 Dec	1975.00	37.65 ₹ 14,118.75	-10.5 -3937.50	20.96	261 97,875	17 6,375	312 1,17,000
11 Dec	1956.00	49.65 ₹ 18,618.75	-7.45 -2793.75	22.38	193 72,375	-1 -375	296 1,11,000
10 Dec	1950.80	57.15 ₹ 21,431.25	-6.65 -2493.75	25.99	145 54,375	10 3,750	294 1,10,250
9 Dec	1938.50	63.35 ₹ 23,756.25	-12.4 -4650.00	22.44	210 78,750	-27 -10,125	284 1,06,500
8 Dec	1921.90	75.4 ₹ 28,275	23.7 8887.50	24.97	352 1,32,000	-2 -750	312 1,17,000
5 Dec	1968.20	52.95 ₹ 19,856.25	7.35 2756.25	24.96	438 1,64,250	57 21,375	304 1,14,000
4 Dec	1973.80	43.5 ₹ 16,312.5	-8.55 -3206.25	22.96	310 1,16,250	48 18,000	247 92,625
3 Dec	1965.90	51.95 ₹ 19,481.25	3.25 1218.75	24.27	793 2,97,375	-49 -18,375	198 74,250
2 Dec	1978.60	46.95 ₹ 17,606.25	-24.85 -9318.75	24.86	791 2,96,625	175 65,625	249 93,375
1 Dec	1941.70	69.65 ₹ 26,118.75	-2.8 -1050.00	-	0 0	33 12,375	0 0
28 Nov	1946.20	69.65 ₹ 26,118.75	-2.8 -1050.00	27.04	202 75,750	34 12,750	75 28,125
27 Nov	1944.00	72.75 ₹ 27,281.25	-42.2 -15825.00	26.54	68 25,500	14 5,250	42 15,750
26 Nov	1921.30	116.3 ₹ 43,612.5	-86.9 -32587.50	-	0 0	28 10,500	0 0
25 Nov	1881.50	116.3 ₹ 43,612.5	-86.9 -32587.50	25.58	33 12,375	27 10,125	27 10,125
24 Nov	1842.40	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
21 Nov	1844.20	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
20 Nov	1878.00	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
19 Nov	1840.80	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
18 Nov	1842.80	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
17 Nov	1868.90	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
14 Nov	1895.60	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
13 Nov	1880.60	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
12 Nov	1847.80	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
11 Nov	1817.30	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
10 Nov	1829.90	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
7 Nov	1811.50	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
6 Nov	1810.40	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
4 Nov	1845.10	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0
3 Nov	1898.40	203.2 ₹ 76,200	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1980 expiring on 30DEC2025

Delta for 1980 PE is -

Historical price for 1980 PE is as follows

On 17 Dec GLENMARK was trading at 1976.70. The strike last trading price was 43.2, which was 12.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 486

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 43.2, which was 12.6 higher than the previous day. The implied volatity was 24.57, the open interest changed by 176 which increased total open position to 500

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 33.05, which was -3.95 lower than the previous day. The implied volatity was 23.42, the open interest changed by 11 which increased total open position to 325

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 37.65, which was -10.5 lower than the previous day. The implied volatity was 20.96, the open interest changed by 17 which increased total open position to 312

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 49.65, which was -7.45 lower than the previous day. The implied volatity was 22.38, the open interest changed by -1 which decreased total open position to 296

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 57.15, which was -6.65 lower than the previous day. The implied volatity was 25.99, the open interest changed by 10 which increased total open position to 294

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 63.35, which was -12.4 lower than the previous day. The implied volatity was 22.44, the open interest changed by -27 which decreased total open position to 284

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 75.4, which was 23.7 higher than the previous day. The implied volatity was 24.97, the open interest changed by -2 which decreased total open position to 312

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 52.95, which was 7.35 higher than the previous day. The implied volatity was 24.96, the open interest changed by 57 which increased total open position to 304

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 43.5, which was -8.55 lower than the previous day. The implied volatity was 22.96, the open interest changed by 48 which increased total open position to 247

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 51.95, which was 3.25 higher than the previous day. The implied volatity was 24.27, the open interest changed by -49 which decreased total open position to 198

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 46.95, which was -24.85 lower than the previous day. The implied volatity was 24.86, the open interest changed by 175 which increased total open position to 249

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 69.65, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 0

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 69.65, which was -2.8 lower than the previous day. The implied volatity was 27.04, the open interest changed by 34 which increased total open position to 75

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 72.75, which was -42.2 lower than the previous day. The implied volatity was 26.54, the open interest changed by 14 which increased total open position to 42

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 116.3, which was -86.9 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 0

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 116.3, which was -86.9 lower than the previous day. The implied volatity was 25.58, the open interest changed by 27 which increased total open position to 27

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 203.2, 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 203.2, 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 203.2, 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 203.2, 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 203.2, 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 203.2, 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 203.2, 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 203.2, 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 203.2, 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 203.2, 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 203.2, 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 203.2, 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 203.2, 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 203.2, 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 203.2, 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