GLENMARK

Glenmark Pharmaceuticals

1975 +19.00 (0.97%)

L: 1951.1 H: 1979.7

Back to Option Chain

Historical option data for GLENMARK
12 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 30-DEC-2025 2020 CE
Delta: 0.35 Vega: 1.61 Theta: -1.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1975.00	22.55 ₹ 8,456.25	3.05 1143.75	22.75	495 1,85,625	89 33,375	347 1,30,125
11 Dec	1956.00	18.95 ₹ 7,106.25	-0.85 -318.75	23.11	423 1,58,625	35 13,125	277 1,03,875
10 Dec	1950.80	20.1 ₹ 7,537.5	2.5 937.50	23.25	346 1,29,750	8 3,000	246 92,250
9 Dec	1938.50	17.5 ₹ 6,562.5	0.5 187.50	24.55	530 1,98,750	22 8,250	238 89,250
8 Dec	1921.90	16.35 ₹ 6,131.25	-12.65 -4743.75	24.98	425 1,59,375	14 5,250	217 81,375
5 Dec	1968.20	29.95 ₹ 11,231.25	-5.8 -2175.00	23.42	448 1,68,000	-5 -1,875	209 78,375
4 Dec	1973.80	37.15 ₹ 13,931.25	2.2 825.00	23.26	408 1,53,000	-21 -7,875	217 81,375
3 Dec	1965.90	35.25 ₹ 13,218.75	-3.65 -1368.75	24.57	463 1,73,625	0 0	236 88,500
2 Dec	1978.60	40.95 ₹ 15,356.25	11.4 4275.00	23.77	978 3,66,750	38 14,250	234 87,750

1 Dec	1941.70	30.5 ₹ 11,437.5	-3.05 -1143.75	24.63	562 2,10,750	-85 -31,875	202 75,750
28 Nov	1946.20	34 ₹ 12,750	0.95 356.25	24.35	352 1,32,000	16 6,000	289 1,08,375
27 Nov	1944.00	32.3 ₹ 12,112.5	3.65 1368.75	24.24	1,009 3,78,375	45 16,875	275 1,03,125
26 Nov	1921.30	28.35 ₹ 10,631.25	8.35 3131.25	25.50	432 1,62,000	139 52,125	230 86,250
25 Nov	1881.50	19.95 ₹ 7,481.25	4.45 1668.75	27.40	87 32,625	5 1,875	90 33,750
24 Nov	1842.40	15.6 ₹ 5,850	-3.35 -1256.25	28.55	65 24,375	3 1,125	85 31,875
21 Nov	1844.20	19.05 ₹ 7,143.75	-9.55 -3581.25	28.53	57 21,375	7 2,625	82 30,750
20 Nov	1878.00	30.95 ₹ 11,606.25	8.4 3150.00	28.95	56 21,000	40 15,000	76 28,500
19 Nov	1840.80	22.55 ₹ 8,456.25	-0.3 -112.50	29.91	6 2,250	1 375	36 13,500
18 Nov	1842.80	22.85 ₹ 8,568.75	-6.6 -2475.00	30.38	40 15,000	20 7,500	25 9,375
17 Nov	1868.90	29.65 ₹ 11,118.75	-19.05 -7143.75	29.40	5 1,875	4 1,500	4 1,500
14 Nov	1895.60	48.7 ₹ 18,262.5	0 0.00	3.77	0 0	0 0	0 0
13 Nov	1880.60	48.7 ₹ 18,262.5	0 0.00	3.93	0 0	0 0	0 0
12 Nov	1847.80	48.7 ₹ 18,262.5	0 0.00	5.16	0 0	0 0	0 0
11 Nov	1817.30	48.7 ₹ 18,262.5	0 0.00	6.34	0 0	0 0	0 0
7 Nov	1811.50	48.7 ₹ 18,262.5	0 0.00	6.00	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 2020 expiring on 30DEC2025

Delta for 2020 CE is 0.35

Historical price for 2020 CE is as follows

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 22.55, which was 3.05 higher than the previous day. The implied volatity was 22.75, the open interest changed by 89 which increased total open position to 347

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 18.95, which was -0.85 lower than the previous day. The implied volatity was 23.11, the open interest changed by 35 which increased total open position to 277

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 20.1, which was 2.5 higher than the previous day. The implied volatity was 23.25, the open interest changed by 8 which increased total open position to 246

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 17.5, which was 0.5 higher than the previous day. The implied volatity was 24.55, the open interest changed by 22 which increased total open position to 238

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 16.35, which was -12.65 lower than the previous day. The implied volatity was 24.98, the open interest changed by 14 which increased total open position to 217

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 29.95, which was -5.8 lower than the previous day. The implied volatity was 23.42, the open interest changed by -5 which decreased total open position to 209

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 37.15, which was 2.2 higher than the previous day. The implied volatity was 23.26, the open interest changed by -21 which decreased total open position to 217

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 35.25, which was -3.65 lower than the previous day. The implied volatity was 24.57, the open interest changed by 0 which decreased total open position to 236

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 40.95, which was 11.4 higher than the previous day. The implied volatity was 23.77, the open interest changed by 38 which increased total open position to 234

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 30.5, which was -3.05 lower than the previous day. The implied volatity was 24.63, the open interest changed by -85 which decreased total open position to 202

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 34, which was 0.95 higher than the previous day. The implied volatity was 24.35, the open interest changed by 16 which increased total open position to 289

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 32.3, which was 3.65 higher than the previous day. The implied volatity was 24.24, the open interest changed by 45 which increased total open position to 275

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 28.35, which was 8.35 higher than the previous day. The implied volatity was 25.50, the open interest changed by 139 which increased total open position to 230

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 19.95, which was 4.45 higher than the previous day. The implied volatity was 27.40, the open interest changed by 5 which increased total open position to 90

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 15.6, which was -3.35 lower than the previous day. The implied volatity was 28.55, the open interest changed by 3 which increased total open position to 85

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 19.05, which was -9.55 lower than the previous day. The implied volatity was 28.53, the open interest changed by 7 which increased total open position to 82

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 30.95, which was 8.4 higher than the previous day. The implied volatity was 28.95, the open interest changed by 40 which increased total open position to 76

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 22.55, which was -0.3 lower than the previous day. The implied volatity was 29.91, the open interest changed by 1 which increased total open position to 36

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 22.85, which was -6.6 lower than the previous day. The implied volatity was 30.38, the open interest changed by 20 which increased total open position to 25

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 29.65, which was -19.05 lower than the previous day. The implied volatity was 29.40, the open interest changed by 4 which increased total open position to 4

On 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 48.7, which was 0 lower than the previous day. The implied volatity was 3.77, 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 48.7, which was 0 lower than the previous day. The implied volatity was 3.93, 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 48.7, which was 0 lower than the previous day. The implied volatity was 5.16, 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 48.7, which was 0 lower than the previous day. The implied volatity was 6.34, 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 48.7, which was 0 lower than the previous day. The implied volatity was 6.00, the open interest changed by 0 which decreased total open position to 0

GLENMARK 30DEC2025 2020 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1975.00	76.05 ₹ 28,518.75	6 2250.00	-	0 0	0 0	46 17,250
11 Dec	1956.00	76.05 ₹ 28,518.75	6 2250.00	-	0 0	0 0	46 17,250
10 Dec	1950.80	76.05 ₹ 28,518.75	6 2250.00	-	0 0	0 0	46 17,250
9 Dec	1938.50	76.05 ₹ 28,518.75	6 2250.00	-	0 0	0 0	0 0
8 Dec	1921.90	76.05 ₹ 28,518.75	6 2250.00	-	0 0	0 0	46 17,250
5 Dec	1968.20	76.05 ₹ 28,518.75	6 2250.00	-	0 0	0 0	0 0
4 Dec	1973.80	76.05 ₹ 28,518.75	6 2250.00	-	0 0	11 4,125	0 0
3 Dec	1965.90	76.05 ₹ 28,518.75	6 2250.00	24.90	48 18,000	13 4,875	48 18,000
2 Dec	1978.60	68.15 ₹ 25,556.25	-31.05 -11643.75	24.99	94 35,250	7 2,625	37 13,875
1 Dec	1941.70	98.3 ₹ 36,862.5	1.85 693.75	29.38	44 16,500	19 7,125	27 10,125
28 Nov	1946.20	96.45 ₹ 36,168.75	-75.75 -28406.25	27.22	11 4,125	7 2,625	8 3,000
27 Nov	1944.00	172.2 ₹ 64,575	-60.25 -22593.75	-	0 0	0 0	0 0
26 Nov	1921.30	172.2 ₹ 64,575	-60.25 -22593.75	-	0 0	0 0	0 0
25 Nov	1881.50	172.2 ₹ 64,575	-60.25 -22593.75	-	0 0	0 0	0 0
24 Nov	1842.40	172.2 ₹ 64,575	-60.25 -22593.75	-	0 0	0 0	0 0
21 Nov	1844.20	172.2 ₹ 64,575	-60.25 -22593.75	-	0 0	1 375	0 0
20 Nov	1878.00	172.2 ₹ 64,575	-60.25 -22593.75	41.47	1 375	0 0	0 0
19 Nov	1840.80	232.45 ₹ 87,168.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1842.80	232.45 ₹ 87,168.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1868.90	232.45 ₹ 87,168.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1895.60	232.45 ₹ 87,168.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1880.60	232.45 ₹ 87,168.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1847.80	232.45 ₹ 87,168.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1817.30	232.45 ₹ 87,168.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1811.50	232.45 ₹ 87,168.75	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 2020 expiring on 30DEC2025

Delta for 2020 PE is -

Historical price for 2020 PE is as follows

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 76.05, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 76.05, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 76.05, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 76.05, which was 6 higher 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 76.05, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 76.05, which was 6 higher 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 76.05, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 76.05, which was 6 higher than the previous day. The implied volatity was 24.90, the open interest changed by 13 which increased total open position to 48

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 68.15, which was -31.05 lower than the previous day. The implied volatity was 24.99, the open interest changed by 7 which increased total open position to 37

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 98.3, which was 1.85 higher than the previous day. The implied volatity was 29.38, the open interest changed by 19 which increased total open position to 27

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 96.45, which was -75.75 lower than the previous day. The implied volatity was 27.22, the open interest changed by 7 which increased total open position to 8

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 172.2, which was -60.25 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 172.2, which was -60.25 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 172.2, which was -60.25 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 172.2, which was -60.25 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 172.2, which was -60.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 172.2, which was -60.25 lower than the previous day. The implied volatity was 41.47, 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 232.45, 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 232.45, 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 232.45, 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 232.45, 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 232.45, 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 232.45, 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 232.45, 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 232.45, 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