GLENMARK

Glenmark Pharmaceuticals

2007.2 -72.60 (-3.49%)

L: 1997 H: 2079

Back to Option Chain

Historical option data for GLENMARK
09 Jan 2026 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 1980 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2007.20	154.1 ₹ 57,787.5	44.55 16706.25	-	0 0	0 0	20 7,500
8 Jan	2079.80	154.1 ₹ 57,787.5	44.55 16706.25	-	0 0	0 0	20 7,500
7 Jan	2113.10	154.1 ₹ 57,787.5	44.55 16706.25	30.12	9 3,375	-4 -1,500	21 7,875
6 Jan	2074.60	109.55 ₹ 41,081.25	28.5 10687.50	-	0 0	0 0	25 9,375
5 Jan	2039.20	109.55 ₹ 41,081.25	28.5 10687.50	-	0 0	0 0	25 9,375
2 Jan	2064.50	109.55 ₹ 41,081.25	28.5 10687.50	14.70	39 14,625	7 2,625	23 8,625
1 Jan	2026.20	82.85 ₹ 31,068.75	-9.1 -3412.50	20.47	8 3,000	2 750	15 5,625
31 Dec	2035.20	92.9 ₹ 34,837.5	12 4500.00	22.81	14 5,250	2 750	14 5,250
30 Dec	2029.80	80.9 ₹ 30,337.5	-6.1 -2287.50	-	0 0	0 0	12 4,500
29 Dec	2009.70	80.9 ₹ 30,337.5	-6.1 -2287.50	24.69	7 2,625	3 1,125	12 4,500
26 Dec	2010.60	87 ₹ 32,625	-9.95 -3731.25	26.89	1 375	0 0	8 3,000
24 Dec	2020.10	96.95 ₹ 36,356.25	-12.5 -4687.50	26.66	4 1,500	0 0	9 3,375
23 Dec	2047.00	109.45 ₹ 41,043.75	10.55 3956.25	22.97	10 3,750	-2 -750	8 3,000
22 Dec	2038.20	98.9 ₹ 37,087.5	18.9 7087.50	21.11	3 1,125	-2 -750	9 3,375
19 Dec	1992.10	80 ₹ 30,000	20 7500.00	24.11	4 1,500	3 1,125	10 3,750
18 Dec	1957.10	60 ₹ 22,500	-6 -2250.00	-	0 0	0 0	7 2,625
17 Dec	1948.40	60 ₹ 22,500	-6 -2250.00	25.21	1 375	0 0	7 2,625
16 Dec	1966.50	66 ₹ 24,750	8.25 3093.75	-	0 0	0 0	7 2,625
15 Dec	1985.60	66 ₹ 24,750	8.25 3093.75	-	0 0	0 0	0 0
12 Dec	1975.00	66 ₹ 24,750	8.25 3093.75	-	0 0	0 0	7 2,625
11 Dec	1956.00	66 ₹ 24,750	8.25 3093.75	-	0 0	0 0	7 2,625

10 Dec	1950.80	66 ₹ 24,750	8.25 3093.75	24.62	3 1,125	0 0	8 3,000
9 Dec	1938.50	57.75 ₹ 21,656.25	-29.65 -11118.75	-	0 0	1 375	0 0
8 Dec	1921.90	57.75 ₹ 21,656.25	-29.65 -11118.75	25.57	4 1,500	1 375	8 3,000
5 Dec	1968.20	87.4 ₹ 32,775	-2.05 -768.75	28.31	2 750	0 0	6 2,250
4 Dec	1973.80	89.45 ₹ 33,543.75	7.65 2868.75	24.74	1 375	0 0	6 2,250
3 Dec	1965.90	81.8 ₹ 30,675	-3.2 -1200.00	24.51	5 1,875	3 1,125	7 2,625
2 Dec	1978.60	85 ₹ 31,875	2.65 993.75	22.44	4 1,500	1 375	1 375
1 Dec	1941.70	82.35 ₹ 30,881.25	0 0.00	0.29	0 0	0 0	0 0
28 Nov	1946.20	82.35 ₹ 30,881.25	0 0.00	-	0 0	0 0	0 0
27 Nov	1944.00	82.35 ₹ 30,881.25	0 0.00	0.22	0 0	0 0	0 0
26 Nov	1921.30	82.35 ₹ 30,881.25	0 0.00	0.93	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1980 expiring on 27JAN2026

Delta for 1980 CE is -

Historical price for 1980 CE is as follows

On 9 Jan GLENMARK was trading at 2007.20. The strike last trading price was 154.1, which was 44.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 8 Jan GLENMARK was trading at 2079.80. The strike last trading price was 154.1, which was 44.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 7 Jan GLENMARK was trading at 2113.10. The strike last trading price was 154.1, which was 44.55 higher than the previous day. The implied volatity was 30.12, the open interest changed by -4 which decreased total open position to 21

On 6 Jan GLENMARK was trading at 2074.60. The strike last trading price was 109.55, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 5 Jan GLENMARK was trading at 2039.20. The strike last trading price was 109.55, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 2 Jan GLENMARK was trading at 2064.50. The strike last trading price was 109.55, which was 28.5 higher than the previous day. The implied volatity was 14.70, the open interest changed by 7 which increased total open position to 23

On 1 Jan GLENMARK was trading at 2026.20. The strike last trading price was 82.85, which was -9.1 lower than the previous day. The implied volatity was 20.47, the open interest changed by 2 which increased total open position to 15

On 31 Dec GLENMARK was trading at 2035.20. The strike last trading price was 92.9, which was 12 higher than the previous day. The implied volatity was 22.81, the open interest changed by 2 which increased total open position to 14

On 30 Dec GLENMARK was trading at 2029.80. The strike last trading price was 80.9, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 29 Dec GLENMARK was trading at 2009.70. The strike last trading price was 80.9, which was -6.1 lower than the previous day. The implied volatity was 24.69, the open interest changed by 3 which increased total open position to 12

On 26 Dec GLENMARK was trading at 2010.60. The strike last trading price was 87, which was -9.95 lower than the previous day. The implied volatity was 26.89, the open interest changed by 0 which decreased total open position to 8

On 24 Dec GLENMARK was trading at 2020.10. The strike last trading price was 96.95, which was -12.5 lower than the previous day. The implied volatity was 26.66, the open interest changed by 0 which decreased total open position to 9

On 23 Dec GLENMARK was trading at 2047.00. The strike last trading price was 109.45, which was 10.55 higher than the previous day. The implied volatity was 22.97, the open interest changed by -2 which decreased total open position to 8

On 22 Dec GLENMARK was trading at 2038.20. The strike last trading price was 98.9, which was 18.9 higher than the previous day. The implied volatity was 21.11, the open interest changed by -2 which decreased total open position to 9

On 19 Dec GLENMARK was trading at 1992.10. The strike last trading price was 80, which was 20 higher than the previous day. The implied volatity was 24.11, the open interest changed by 3 which increased total open position to 10

On 18 Dec GLENMARK was trading at 1957.10. The strike last trading price was 60, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 17 Dec GLENMARK was trading at 1948.40. The strike last trading price was 60, which was -6 lower than the previous day. The implied volatity was 25.21, the open interest changed by 0 which decreased total open position to 7

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 66, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 66, which was 8.25 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 66, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 66, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 66, which was 8.25 higher than the previous day. The implied volatity was 24.62, the open interest changed by 0 which decreased total open position to 8

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 57.75, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 57.75, which was -29.65 lower than the previous day. The implied volatity was 25.57, the open interest changed by 1 which increased total open position to 8

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 87.4, which was -2.05 lower than the previous day. The implied volatity was 28.31, the open interest changed by 0 which decreased total open position to 6

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 89.45, which was 7.65 higher than the previous day. The implied volatity was 24.74, the open interest changed by 0 which decreased total open position to 6

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 81.8, which was -3.2 lower than the previous day. The implied volatity was 24.51, the open interest changed by 3 which increased total open position to 7

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 85, which was 2.65 higher than the previous day. The implied volatity was 22.44, the open interest changed by 1 which increased total open position to 1

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 82.35, which was 0 lower than the previous day. The implied volatity was 0.29, 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 82.35, 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 82.35, which was 0 lower than the previous day. The implied volatity was 0.22, 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 82.35, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0

GLENMARK 27JAN2026 1980 PE
Delta: -0.39 Vega: 1.70 Theta: -1.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2007.20	36.65 ₹ 13,743.75	22.2 8325.00	29.10	626 2,34,750	-57 -21,375	416 1,56,000
8 Jan	2079.80	14.55 ₹ 5,456.25	6.1 2287.50	27.42	220 82,500	48 18,000	474 1,77,750
7 Jan	2113.10	8.5 ₹ 3,187.5	-5.75 -2156.25	26.68	867 3,25,125	314 1,17,750	426 1,59,750
6 Jan	2074.60	13.75 ₹ 5,156.25	-10.65 -3993.75	26.61	151 56,625	35 13,125	112 42,000
5 Jan	2039.20	24.75 ₹ 9,281.25	6.4 2400.00	26.95	184 69,000	1 375	78 29,250
2 Jan	2064.50	17.7 ₹ 6,637.5	-10.25 -3843.75	26.29	235 88,125	6 2,250	81 30,375
1 Jan	2026.20	27.2 ₹ 10,200	-1.55 -581.25	25.02	73 27,375	7 2,625	76 28,500
31 Dec	2035.20	28.4 ₹ 10,650	-2.45 -918.75	26.26	113 42,375	4 1,500	70 26,250
30 Dec	2029.80	29.85 ₹ 11,193.75	-4.95 -1856.25	25.09	143 53,625	45 16,875	67 25,125
29 Dec	2009.70	34.8 ₹ 13,050	1.2 450.00	24.43	1 375	1 375	22 8,250
26 Dec	2010.60	33.6 ₹ 12,600	0 0.00	-	0 0	0 0	21 7,875
24 Dec	2020.10	33.6 ₹ 12,600	0 0.00	23.32	1 375	0 0	21 7,875
23 Dec	2047.00	33.6 ₹ 12,600	-22.05 -8268.75	27.45	8 3,000	1 375	18 6,750
22 Dec	2038.20	55.65 ₹ 20,868.75	-104.5 -39187.50	-	0 0	0 0	17 6,375
19 Dec	1992.10	55.65 ₹ 20,868.75	-104.5 -39187.50	27.55	23 8,625	16 6,000	16 6,000
18 Dec	1957.10	160.15 ₹ 60,056.25	0 0.00	-	0 0	0 0	0 0
17 Dec	1948.40	160.15 ₹ 60,056.25	0 0.00	-	0 0	0 0	0 0
16 Dec	1966.50	160.15 ₹ 60,056.25	0 0.00	0.23	0 0	0 0	0 0
15 Dec	1985.60	160.15 ₹ 60,056.25	0 0.00	1.12	0 0	0 0	0 0
12 Dec	1975.00	160.15 ₹ 60,056.25	0 0.00	0.61	0 0	0 0	0 0
11 Dec	1956.00	160.15 ₹ 60,056.25	0 0.00	-	0 0	0 0	0 0
10 Dec	1950.80	160.15 ₹ 60,056.25	0 0.00	-	0 0	0 0	0 0
9 Dec	1938.50	160.15 ₹ 60,056.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1921.90	160.15 ₹ 60,056.25	0 0.00	-	0 0	0 0	0 0
5 Dec	1968.20	160.15 ₹ 60,056.25	0 0.00	0.48	0 0	0 0	0 0
4 Dec	1973.80	160.15 ₹ 60,056.25	0 0.00	0.94	0 0	0 0	0 0
3 Dec	1965.90	160.15 ₹ 60,056.25	0 0.00	0.60	0 0	0 0	0 0
2 Dec	1978.60	160.15 ₹ 60,056.25	0 0.00	1.16	0 0	0 0	0 0
1 Dec	1941.70	160.15 ₹ 60,056.25	0 0.00	-	0 0	0 0	0 0
28 Nov	1946.20	160.15 ₹ 60,056.25	0 0.00	0.06	0 0	0 0	0 0
27 Nov	1944.00	160.15 ₹ 60,056.25	0 0.00	-	0 0	0 0	0 0
26 Nov	1921.30	160.15 ₹ 60,056.25	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1980 expiring on 27JAN2026

Delta for 1980 PE is -0.39

Historical price for 1980 PE is as follows

On 9 Jan GLENMARK was trading at 2007.20. The strike last trading price was 36.65, which was 22.2 higher than the previous day. The implied volatity was 29.10, the open interest changed by -57 which decreased total open position to 416

On 8 Jan GLENMARK was trading at 2079.80. The strike last trading price was 14.55, which was 6.1 higher than the previous day. The implied volatity was 27.42, the open interest changed by 48 which increased total open position to 474

On 7 Jan GLENMARK was trading at 2113.10. The strike last trading price was 8.5, which was -5.75 lower than the previous day. The implied volatity was 26.68, the open interest changed by 314 which increased total open position to 426

On 6 Jan GLENMARK was trading at 2074.60. The strike last trading price was 13.75, which was -10.65 lower than the previous day. The implied volatity was 26.61, the open interest changed by 35 which increased total open position to 112

On 5 Jan GLENMARK was trading at 2039.20. The strike last trading price was 24.75, which was 6.4 higher than the previous day. The implied volatity was 26.95, the open interest changed by 1 which increased total open position to 78

On 2 Jan GLENMARK was trading at 2064.50. The strike last trading price was 17.7, which was -10.25 lower than the previous day. The implied volatity was 26.29, the open interest changed by 6 which increased total open position to 81

On 1 Jan GLENMARK was trading at 2026.20. The strike last trading price was 27.2, which was -1.55 lower than the previous day. The implied volatity was 25.02, the open interest changed by 7 which increased total open position to 76

On 31 Dec GLENMARK was trading at 2035.20. The strike last trading price was 28.4, which was -2.45 lower than the previous day. The implied volatity was 26.26, the open interest changed by 4 which increased total open position to 70

On 30 Dec GLENMARK was trading at 2029.80. The strike last trading price was 29.85, which was -4.95 lower than the previous day. The implied volatity was 25.09, the open interest changed by 45 which increased total open position to 67

On 29 Dec GLENMARK was trading at 2009.70. The strike last trading price was 34.8, which was 1.2 higher than the previous day. The implied volatity was 24.43, the open interest changed by 1 which increased total open position to 22

On 26 Dec GLENMARK was trading at 2010.60. The strike last trading price was 33.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 24 Dec GLENMARK was trading at 2020.10. The strike last trading price was 33.6, which was 0 lower than the previous day. The implied volatity was 23.32, the open interest changed by 0 which decreased total open position to 21

On 23 Dec GLENMARK was trading at 2047.00. The strike last trading price was 33.6, which was -22.05 lower than the previous day. The implied volatity was 27.45, the open interest changed by 1 which increased total open position to 18

On 22 Dec GLENMARK was trading at 2038.20. The strike last trading price was 55.65, which was -104.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 19 Dec GLENMARK was trading at 1992.10. The strike last trading price was 55.65, which was -104.5 lower than the previous day. The implied volatity was 27.55, the open interest changed by 16 which increased total open position to 16

On 18 Dec GLENMARK was trading at 1957.10. The strike last trading price was 160.15, 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 Dec GLENMARK was trading at 1948.40. The strike last trading price was 160.15, 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 Dec GLENMARK was trading at 1966.50. The strike last trading price was 160.15, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 160.15, which was 0 lower than the previous day. The implied volatity was 1.12, 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 160.15, which was 0 lower than the previous day. The implied volatity was 0.61, 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 160.15, 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 Dec GLENMARK was trading at 1950.80. The strike last trading price was 160.15, 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 Dec GLENMARK was trading at 1938.50. The strike last trading price was 160.15, 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 160.15, 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 160.15, which was 0 lower than the previous day. The implied volatity was 0.48, 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 160.15, which was 0 lower than the previous day. The implied volatity was 0.94, 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 160.15, which was 0 lower than the previous day. The implied volatity was 0.60, 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 160.15, 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 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 160.15, 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 160.15, which was 0 lower than the previous day. The implied volatity was 0.06, 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 160.15, 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 160.15, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD