GLENMARK

Glenmark Pharmaceuticals

1952.7 -1.50 (-0.08%)

L: 1950.2 H: 1992.1

Back to Option Chain

Historical option data for GLENMARK
04 Feb 2026 11:16 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 24-FEB-2026 1980 CE
Delta: 0.48 Vega: 1.83 Theta: -1.56 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1956.50	47.3 ₹ 17,737.5	-1.1 -412.50	28.99	363 1,36,125	-58 -21,750	316 1,18,500
3 Feb	1954.20	49.7 ₹ 18,637.5	16.6 6225.00	29.33	950 3,56,250	233 87,375	375 1,40,625
2 Feb	1920.40	35.7 ₹ 13,387.5	-11.3 -4237.50	29.23	703 2,63,625	-10 -3,750	148 55,500
1 Feb	1940.00	47.75 ₹ 17,906.25	-50.25 -18843.75	31.86	536 2,01,000	41 15,375	158 59,250
30 Jan	2015.90	98.15 ₹ 36,806.25	16.1 6037.50	30.7	402 1,50,750	29 10,875	118 44,250
29 Jan	1985.60	76.6 ₹ 28,725	-8.55 -3206.25	33.02	110 41,250	-9 -3,375	88 33,000
28 Jan	1993.50	87.5 ₹ 32,812.5	-4.35 -1631.25	33.4	101 37,875	21 7,875	98 36,750

27 Jan	1999.70	89.1 ₹ 33,412.5	15.4 5775.00	30.01	82 30,750	25 9,375	79 29,625
23 Jan	1967.70	75.65 ₹ 28,368.75	-13.4 -5025.00	31.29	72 27,000	35 13,125	52 19,500
22 Jan	1997.20	95.95 ₹ 35,981.25	22.2 8325.00	30.76	104 39,000	13 4,875	17 6,375
21 Jan	1941.40	73.75 ₹ 27,656.25	-74.2 -27825.00	33.33	9 3,375	4 1,500	4 1,500
20 Jan	1935.00	147.95 ₹ 55,481.25	0 0.00	1.43	0 0	0 0	0 0
19 Jan	1989.80	147.95 ₹ 55,481.25	0 0.00	-	0 0	0 0	0 0
16 Jan	2000.70	147.95 ₹ 55,481.25	0 0.00	-	0 0	0 0	0 0
14 Jan	2011.30	147.95 ₹ 55,481.25	0 0.00	-	0 0	0 0	0 0
13 Jan	2008.20	147.95 ₹ 55,481.25	0 0.00	0.02	0 0	0 0	0 0
12 Jan	2017.50	147.95 ₹ 55,481.25	0 0.00	-	0 0	0 0	0 0
9 Jan	2007.20	147.95 ₹ 55,481.25	0 0.00	-	0 0	0 0	0 0
8 Jan	2079.80	147.95 ₹ 55,481.25	0 0.00	-	0 0	0 0	0 0
1 Jan	2026.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	2035.20	147.95 ₹ 55,481.25	- NaN	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1980 expiring on 24FEB2026

Delta for 1980 CE is 0.48

Historical price for 1980 CE is as follows

On 4 Feb GLENMARK was trading at 1956.50. The strike last trading price was 47.3, which was -1.1 lower than the previous day. The implied volatity was 28.99, the open interest changed by -58 which decreased total open position to 316

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: -0.52 Vega: 1.83 Theta: -1.16 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1956.50	65.5 ₹ 24,562.5	-0.65 -243.75	32.05	93 34,875	-13 -4,875	230 86,250
3 Feb	1954.20	66.2 ₹ 24,825	-16.8 -6300.00	32.2	332 1,24,500	97 36,375	246 92,250
2 Feb	1920.40	78.85 ₹ 29,568.75	5.7 2137.50	27.7	218 81,750	-1 -375	151 56,625
1 Feb	1940.00	82.05 ₹ 30,768.75	30.7 11512.50	33.29	491 1,84,125	-39 -14,625	152 57,000
30 Jan	2015.90	48.35 ₹ 18,131.25	-21.8 -8175.00	35.71	660 2,47,500	-67 -25,125	201 75,375
29 Jan	1985.60	70.5 ₹ 26,437.5	7.65 2868.75	35.95	569 2,13,375	67 25,125	336 1,26,000
28 Jan	1993.50	61.7 ₹ 23,137.5	2.6 975.00	35.19	324 1,21,500	24 9,000	276 1,03,500
27 Jan	1999.70	60.3 ₹ 22,612.5	-16.65 -6243.75	36.31	431 1,61,625	125 46,875	253 94,875
23 Jan	1967.70	74 ₹ 27,750	13.35 5006.25	33.15	146 54,750	8 3,000	122 45,750
22 Jan	1997.20	58.3 ₹ 21,862.5	-21.55 -8081.25	32.56	210 78,750	112 42,000	112 42,000
21 Jan	1941.40	79.85 ₹ 29,943.75	0 0.00	-	0 0	0 0	0 0
20 Jan	1935.00	79.85 ₹ 29,943.75	0 0.00	0.09	0 0	0 0	0 0
19 Jan	1989.80	79.85 ₹ 29,943.75	0 0.00	1.16	0 0	0 0	0 0
16 Jan	2000.70	79.85 ₹ 29,943.75	0 0.00	1.68	0 0	0 0	0 0
14 Jan	2011.30	79.85 ₹ 29,943.75	0 0.00	2.23	0 0	0 0	0 0
13 Jan	2008.20	79.85 ₹ 29,943.75	0 0.00	2.13	0 0	0 0	0 0
12 Jan	2017.50	79.85 ₹ 29,943.75	0 0.00	2.52	0 0	0 0	0 0
9 Jan	2007.20	79.85 ₹ 29,943.75	0 0.00	2	0 0	0 0	0 0
8 Jan	2079.80	79.85 ₹ 29,943.75	0 0.00	4.33	0 0	0 0	0 0
1 Jan	2026.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	2035.20	79.85 ₹ 29,943.75	- NaN	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 1980 expiring on 24FEB2026

Delta for 1980 PE is -0.52

Historical price for 1980 PE is as follows

On 4 Feb GLENMARK was trading at 1956.50. The strike last trading price was 65.5, which was -0.65 lower than the previous day. The implied volatity was 32.05, the open interest changed by -13 which decreased total open position to 230

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 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

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