GLENMARK

Glenmark Pharmaceuticals

2020.1 -26.90 (-1.31%)

L: 2013.8 H: 2054.9

Back to Option Chain

Historical option data for GLENMARK
24 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 27-JAN-2026 2040 CE
Delta: 0.50 Vega: 2.45 Theta: -1.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2020.10	54.1 ₹ 20,287.5	-20.1 -7537.50	23.16	107 40,125	28 10,500	171 64,125
23 Dec	2047.00	75 ₹ 28,125	3.95 1481.25	24.34	471 1,76,625	74 27,750	143 53,625
22 Dec	2038.20	70.35 ₹ 26,381.25	26.85 10068.75	24.41	115 43,125	67 25,125	67 25,125
19 Dec	1992.10	43.5 ₹ 16,312.5	-22.7 -8512.50	21.30	2 750	1 375	1 375
18 Dec	1957.10	66.2 ₹ 24,825	0 0.00	2.60	0 0	0 0	0 0
17 Dec	1948.40	66.2 ₹ 24,825	0 0.00	3.23	0 0	0 0	0 0
16 Dec	1966.50	66.2 ₹ 24,825	0 0.00	2.22	0 0	0 0	0 0
15 Dec	1985.60	66.2 ₹ 24,825	0 0.00	1.37	0 0	0 0	0 0
12 Dec	1975.00	66.2 ₹ 24,825	0 0.00	1.77	0 0	0 0	0 0
11 Dec	1956.00	66.2 ₹ 24,825	0 0.00	2.48	0 0	0 0	0 0
10 Dec	1950.80	66.2 ₹ 24,825	0 0.00	2.51	0 0	0 0	0 0
9 Dec	1938.50	66.2 ₹ 24,825	0 0.00	2.83	0 0	0 0	0 0
8 Dec	1921.90	66.2 ₹ 24,825	0 0.00	3.33	0 0	0 0	0 0
5 Dec	1968.20	66.2 ₹ 24,825	0 0.00	1.88	0 0	0 0	0 0
4 Dec	1973.80	66.2 ₹ 24,825	0 0.00	1.31	0 0	0 0	0 0
3 Dec	1965.90	66.2 ₹ 24,825	0 0.00	1.66	0 0	0 0	0 0
2 Dec	1978.60	66.2 ₹ 24,825	0 0.00	0.99	0 0	0 0	0 0
1 Dec	1941.70	66.2 ₹ 24,825	0 0.00	2.34	0 0	0 0	0 0
28 Nov	1946.20	66.2 ₹ 24,825	0 0.00	2.05	0 0	0 0	0 0
27 Nov	1944.00	66.2 ₹ 24,825	0 0.00	2.21	0 0	0 0	0 0
26 Nov	1921.30	66.2 ₹ 24,825	0 0.00	2.82	0 0	0 0	0 0
25 Nov	1881.50	66.2 ₹ 24,825	0 0.00	4.05	0 0	0 0	0 0

24 Nov	1842.40	66.2 ₹ 24,825	0 0.00	5.30	0 0	0 0	0 0
20 Nov	1878.00	66.2 ₹ 24,825	0 0.00	3.50	0 0	0 0	0 0
18 Nov	1842.80	66.2 ₹ 24,825	0 0.00	-	0 0	0 0	0 0
17 Nov	1868.90	66.2 ₹ 24,825	0 0.00	4.07	0 0	0 0	0 0
14 Nov	1895.60	66.2 ₹ 24,825	0 0.00	-	0 0	0 0	0 0
13 Nov	1880.60	66.2 ₹ 24,825	0 0.00	3.26	0 0	0 0	0 0
12 Nov	1847.80	66.2 ₹ 24,825	0 0.00	4.27	0 0	0 0	0 0
4 Nov	1845.10	66.2 ₹ 24,825	0 0.00	4.15	0 0	0 0	0 0
3 Nov	1898.40	66.2 ₹ 24,825	0 0.00	2.71	0 0	0 0	0 0
31 Oct	1891.20	66.2 ₹ 24,825	0 0.00	-	0 0	0 0	0 0
30 Oct	1882.80	66.2 ₹ 24,825	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 2040 expiring on 27JAN2026

Delta for 2040 CE is 0.50

Historical price for 2040 CE is as follows

On 24 Dec GLENMARK was trading at 2020.10. The strike last trading price was 54.1, which was -20.1 lower than the previous day. The implied volatity was 23.16, the open interest changed by 28 which increased total open position to 171

On 23 Dec GLENMARK was trading at 2047.00. The strike last trading price was 75, which was 3.95 higher than the previous day. The implied volatity was 24.34, the open interest changed by 74 which increased total open position to 143

On 22 Dec GLENMARK was trading at 2038.20. The strike last trading price was 70.35, which was 26.85 higher than the previous day. The implied volatity was 24.41, the open interest changed by 67 which increased total open position to 67

On 19 Dec GLENMARK was trading at 1992.10. The strike last trading price was 43.5, which was -22.7 lower than the previous day. The implied volatity was 21.30, the open interest changed by 1 which increased total open position to 1

On 18 Dec GLENMARK was trading at 1957.10. The strike last trading price was 66.2, which was 0 lower than the previous day. The implied volatity was 2.60, 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 66.2, which was 0 lower than the previous day. The implied volatity was 3.23, 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 66.2, which was 0 lower than the previous day. The implied volatity was 2.22, 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 66.2, which was 0 lower than the previous day. The implied volatity was 1.37, 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 66.2, which was 0 lower than the previous day. The implied volatity was 1.77, 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 66.2, which was 0 lower than the previous day. The implied volatity was 2.48, 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 66.2, which was 0 lower than the previous day. The implied volatity was 2.51, 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 66.2, which was 0 lower than the previous day. The implied volatity was 2.83, 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 66.2, which was 0 lower than the previous day. The implied volatity was 3.33, 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 66.2, which was 0 lower than the previous day. The implied volatity was 1.88, 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 66.2, which was 0 lower than the previous day. The implied volatity was 1.31, 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 66.2, which was 0 lower than the previous day. The implied volatity was 1.66, 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 66.2, which was 0 lower than the previous day. The implied volatity was 0.99, 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 66.2, which was 0 lower than the previous day. The implied volatity was 2.34, 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 66.2, which was 0 lower than the previous day. The implied volatity was 2.05, 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 66.2, which was 0 lower than the previous day. The implied volatity was 2.21, 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 66.2, which was 0 lower than the previous day. The implied volatity was 2.82, 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 66.2, which was 0 lower than the previous day. The implied volatity was 4.05, 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 66.2, which was 0 lower than the previous day. The implied volatity was 5.30, 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 66.2, which was 0 lower than the previous day. The implied volatity was 3.50, 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 66.2, 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 66.2, which was 0 lower than the previous day. The implied volatity was 4.07, 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 66.2, 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 66.2, which was 0 lower than the previous day. The implied volatity was 3.26, 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 66.2, which was 0 lower than the previous day. The implied volatity was 4.27, 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 66.2, which was 0 lower than the previous day. The implied volatity was 4.15, 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 66.2, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0

On 31 Oct GLENMARK was trading at 1891.20. The strike last trading price was 66.2, 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 30 Oct GLENMARK was trading at 1882.80. The strike last trading price was 66.2, 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

GLENMARK 27JAN2026 2040 PE
Delta: -0.50 Vega: 2.45 Theta: -0.62 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2020.10	65.4 ₹ 24,525	13.2 4950.00	25.45	131 49,125	12 4,500	513 1,92,375
23 Dec	2047.00	51.4 ₹ 19,275	-7.1 -2662.50	25.30	741 2,77,875	462 1,73,250	501 1,87,875
22 Dec	2038.20	58.5 ₹ 21,937.5	-201.8 -75675.00	26.06	50 18,750	39 14,625	39 14,625
19 Dec	1992.10	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
18 Dec	1957.10	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
17 Dec	1948.40	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
16 Dec	1966.50	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
15 Dec	1985.60	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
12 Dec	1975.00	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1956.00	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1950.80	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1938.50	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1921.90	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1968.20	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1973.80	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1965.90	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1978.60	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1941.70	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1946.20	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1944.00	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1921.30	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1881.50	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1842.40	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1878.00	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1842.80	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1868.90	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1895.60	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1880.60	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1847.80	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1845.10	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1898.40	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1891.20	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1882.80	260.3 ₹ 97,612.5	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 2040 expiring on 27JAN2026

Delta for 2040 PE is -0.50

Historical price for 2040 PE is as follows

On 24 Dec GLENMARK was trading at 2020.10. The strike last trading price was 65.4, which was 13.2 higher than the previous day. The implied volatity was 25.45, the open interest changed by 12 which increased total open position to 513

On 23 Dec GLENMARK was trading at 2047.00. The strike last trading price was 51.4, which was -7.1 lower than the previous day. The implied volatity was 25.30, the open interest changed by 462 which increased total open position to 501

On 22 Dec GLENMARK was trading at 2038.20. The strike last trading price was 58.5, which was -201.8 lower than the previous day. The implied volatity was 26.06, the open interest changed by 39 which increased total open position to 39

On 19 Dec GLENMARK was trading at 1992.10. The strike last trading price was 260.3, 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 Dec GLENMARK was trading at 1957.10. The strike last trading price was 260.3, 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 260.3, 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 260.3, 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 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 260.3, 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 Dec GLENMARK was trading at 1975.00. The strike last trading price was 260.3, 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 Dec GLENMARK was trading at 1956.00. The strike last trading price was 260.3, 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 260.3, 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 260.3, 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 260.3, 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 260.3, 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 Dec GLENMARK was trading at 1973.80. The strike last trading price was 260.3, 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 Dec GLENMARK was trading at 1965.90. The strike last trading price was 260.3, 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 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 260.3, 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 Dec GLENMARK was trading at 1941.70. The strike last trading price was 260.3, 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 260.3, 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 260.3, 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 260.3, 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 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 260.3, 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 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 260.3, 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 260.3, 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 260.3, 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 260.3, 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 260.3, 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 260.3, 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 260.3, 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 260.3, 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 260.3, 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 31 Oct GLENMARK was trading at 1891.20. The strike last trading price was 260.3, 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 30 Oct GLENMARK was trading at 1882.80. The strike last trading price was 260.3, 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