GLENMARK

Glenmark Pharmaceuticals

1948.4 -18.10 (-0.92%)

L: 1935.4 H: 1976.7

Back to Option Chain

Historical option data for GLENMARK
17 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 2060 CE
Delta: 0.12 Vega: 0.75 Theta: -0.79 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1948.40	5.6 ₹ 2,100	-3.65 -1368.75	25.21	437 1,63,875	67 25,125	405 1,51,875
16 Dec	1966.50	8.55 ₹ 3,206.25	-5.25 -1968.75	24.00	365 1,36,875	1 375	345 1,29,375
15 Dec	1985.60	13.15 ₹ 4,931.25	-0.05 -18.75	23.67	504 1,89,000	-103 -38,625	344 1,29,000
12 Dec	1975.00	12 ₹ 4,500	1.15 431.25	22.69	431 1,61,625	-230 -86,250	451 1,69,125
11 Dec	1956.00	10.35 ₹ 3,881.25	-1.05 -393.75	23.33	103 38,625	4 1,500	682 2,55,750
10 Dec	1950.80	11 ₹ 4,125	1.05 393.75	23.27	196 73,500	7 2,625	678 2,54,250
9 Dec	1938.50	9.95 ₹ 3,731.25	0.45 168.75	24.73	331 1,24,125	-74 -27,750	672 2,52,000
8 Dec	1921.90	9.65 ₹ 3,618.75	-8.25 -3093.75	25.37	629 2,35,875	131 49,125	749 2,80,875
5 Dec	1968.20	18.65 ₹ 6,993.75	-4.1 -1537.50	23.63	422 1,58,250	119 44,625	618 2,31,750
4 Dec	1973.80	23.5 ₹ 8,812.5	0.95 356.25	23.82	233 87,375	-10 -3,750	499 1,87,125
3 Dec	1965.90	22.35 ₹ 8,381.25	-3.35 -1256.25	24.36	516 1,93,500	-31 -11,625	508 1,90,500
2 Dec	1978.60	27 ₹ 10,125	7.15 2681.25	23.87	707 2,65,125	131 49,125	521 1,95,375
1 Dec	1941.70	20.15 ₹ 7,556.25	-2.55 -956.25	24.95	469 1,75,875	126 47,250	395 1,48,125
28 Nov	1946.20	22.7 ₹ 8,512.5	0.25 93.75	24.50	267 1,00,125	17 6,375	269 1,00,875
27 Nov	1944.00	22.05 ₹ 8,268.75	2.4 900.00	24.66	844 3,16,500	138 51,750	250 93,750
26 Nov	1921.30	19.5 ₹ 7,312.5	5.65 2118.75	25.90	170 63,750	57 21,375	112 42,000
25 Nov	1881.50	13.6 ₹ 5,100	2.7 1012.50	27.70	82 30,750	15 5,625	55 20,625

24 Nov	1842.40	10.8 ₹ 4,050	-2.65 -993.75	28.97	51 19,125	6 2,250	41 15,375
21 Nov	1844.20	13.35 ₹ 5,006.25	-1.75 -656.25	28.81	43 16,125	23 8,625	34 12,750
20 Nov	1878.00	15.1 ₹ 5,662.5	-0.85 -318.75	25.00	15 5,625	8 3,000	10 3,750
19 Nov	1840.80	15.95 ₹ 5,981.25	-7.65 -2868.75	29.95	1 375	0 0	1 375
18 Nov	1842.80	23.6 ₹ 8,850	7.95 2981.25	34.77	1 375	0 0	0 0
17 Nov	1868.90	15.65 ₹ 5,868.75	-24.15 -9056.25	-	0 0	0 0	0 0
14 Nov	1895.60	15.65 ₹ 5,868.75	-24.15 -9056.25	-	0 0	0 0	0 0
13 Nov	1880.60	15.65 ₹ 5,868.75	-24.15 -9056.25	-	0 0	0 0	0 0
12 Nov	1847.80	15.65 ₹ 5,868.75	-24.15 -9056.25	-	0 0	0 0	0 0
11 Nov	1817.30	15.65 ₹ 5,868.75	-24.15 -9056.25	-	0 0	0 0	0 0
7 Nov	1811.50	15.65 ₹ 5,868.75	-24.15 -9056.25	27.40	2 750	1 375	1 375

For Glenmark Pharmaceuticals - strike price 2060 expiring on 30DEC2025

Delta for 2060 CE is 0.12

Historical price for 2060 CE is as follows

On 17 Dec GLENMARK was trading at 1948.40. The strike last trading price was 5.6, which was -3.65 lower than the previous day. The implied volatity was 25.21, the open interest changed by 67 which increased total open position to 405

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 8.55, which was -5.25 lower than the previous day. The implied volatity was 24.00, the open interest changed by 1 which increased total open position to 345

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 13.15, which was -0.05 lower than the previous day. The implied volatity was 23.67, the open interest changed by -103 which decreased total open position to 344

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 12, which was 1.15 higher than the previous day. The implied volatity was 22.69, the open interest changed by -230 which decreased total open position to 451

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 10.35, which was -1.05 lower than the previous day. The implied volatity was 23.33, the open interest changed by 4 which increased total open position to 682

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 11, which was 1.05 higher than the previous day. The implied volatity was 23.27, the open interest changed by 7 which increased total open position to 678

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 9.95, which was 0.45 higher than the previous day. The implied volatity was 24.73, the open interest changed by -74 which decreased total open position to 672

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 9.65, which was -8.25 lower than the previous day. The implied volatity was 25.37, the open interest changed by 131 which increased total open position to 749

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 18.65, which was -4.1 lower than the previous day. The implied volatity was 23.63, the open interest changed by 119 which increased total open position to 618

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 23.5, which was 0.95 higher than the previous day. The implied volatity was 23.82, the open interest changed by -10 which decreased total open position to 499

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 22.35, which was -3.35 lower than the previous day. The implied volatity was 24.36, the open interest changed by -31 which decreased total open position to 508

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 27, which was 7.15 higher than the previous day. The implied volatity was 23.87, the open interest changed by 131 which increased total open position to 521

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 20.15, which was -2.55 lower than the previous day. The implied volatity was 24.95, the open interest changed by 126 which increased total open position to 395

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 22.7, which was 0.25 higher than the previous day. The implied volatity was 24.50, the open interest changed by 17 which increased total open position to 269

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 22.05, which was 2.4 higher than the previous day. The implied volatity was 24.66, the open interest changed by 138 which increased total open position to 250

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 19.5, which was 5.65 higher than the previous day. The implied volatity was 25.90, the open interest changed by 57 which increased total open position to 112

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 13.6, which was 2.7 higher than the previous day. The implied volatity was 27.70, the open interest changed by 15 which increased total open position to 55

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 10.8, which was -2.65 lower than the previous day. The implied volatity was 28.97, the open interest changed by 6 which increased total open position to 41

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 13.35, which was -1.75 lower than the previous day. The implied volatity was 28.81, the open interest changed by 23 which increased total open position to 34

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 15.1, which was -0.85 lower than the previous day. The implied volatity was 25.00, the open interest changed by 8 which increased total open position to 10

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 15.95, which was -7.65 lower than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 1

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 23.6, which was 7.95 higher than the previous day. The implied volatity was 34.77, 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 15.65, which was -24.15 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 15.65, which was -24.15 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 15.65, which was -24.15 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 15.65, which was -24.15 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 15.65, which was -24.15 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 15.65, which was -24.15 lower than the previous day. The implied volatity was 27.40, the open interest changed by 1 which increased total open position to 1

GLENMARK 30DEC2025 2060 PE
Delta: -0.90 Vega: 0.65 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1948.40	115.7 ₹ 43,387.5	36.55 13706.25	22.98	11 4,125	4 1,500	24 9,000
16 Dec	1966.50	77.25 ₹ 28,968.75	-30.45 -11418.75	-	0 0	0 0	20 7,500
15 Dec	1985.60	77.25 ₹ 28,968.75	-30.45 -11418.75	18.07	27 10,125	-2 -750	19 7,125
12 Dec	1975.00	107.7 ₹ 40,387.5	10.35 3881.25	-	0 0	0 0	21 7,875
11 Dec	1956.00	107.7 ₹ 40,387.5	10.35 3881.25	-	0 0	0 0	21 7,875
10 Dec	1950.80	107.7 ₹ 40,387.5	10.35 3881.25	-	0 0	0 0	21 7,875
9 Dec	1938.50	107.7 ₹ 40,387.5	10.35 3881.25	-	0 0	0 0	0 0
8 Dec	1921.90	107.7 ₹ 40,387.5	10.35 3881.25	-	0 0	0 0	21 7,875
5 Dec	1968.20	107.7 ₹ 40,387.5	10.35 3881.25	-	0 0	0 0	0 0
4 Dec	1973.80	107.7 ₹ 40,387.5	10.35 3881.25	-	0 0	-6 -2,250	0 0
3 Dec	1965.90	107.7 ₹ 40,387.5	10.35 3881.25	27.34	17 6,375	-5 -1,875	22 8,250
2 Dec	1978.60	96.55 ₹ 36,206.25	-28.4 -10650.00	26.51	26 9,750	-1 -375	27 10,125
1 Dec	1941.70	124.95 ₹ 46,856.25	-6 -2250.00	-	0 0	3 1,125	0 0
28 Nov	1946.20	124.95 ₹ 46,856.25	-6 -2250.00	29.07	3 1,125	2 750	27 10,125
27 Nov	1944.00	130.95 ₹ 49,106.25	-43.65 -16368.75	29.45	17 6,375	6 2,250	24 9,000
26 Nov	1921.30	174.6 ₹ 65,475	-43.85 -16443.75	-	0 0	10 3,750	0 0
25 Nov	1881.50	174.6 ₹ 65,475	-43.85 -16443.75	20.39	11 4,125	9 3,375	17 6,375
24 Nov	1842.40	218.45 ₹ 81,918.75	56.45 21168.75	-	0 0	0 0	0 0
21 Nov	1844.20	218.45 ₹ 81,918.75	56.45 21168.75	-	0 0	0 0	0 0
20 Nov	1878.00	218.45 ₹ 81,918.75	56.45 21168.75	-	0 0	4 1,500	0 0
19 Nov	1840.80	218.45 ₹ 81,918.75	56.45 21168.75	33.90	4 1,500	3 1,125	7 2,625
18 Nov	1842.80	162 ₹ 60,750	-101.1 -37912.50	-	0 0	0 0	0 0
17 Nov	1868.90	162 ₹ 60,750	-101.1 -37912.50	-	0 0	0 0	0 0
14 Nov	1895.60	162 ₹ 60,750	-101.1 -37912.50	-	0 0	4 1,500	0 0
13 Nov	1880.60	162 ₹ 60,750	-101.1 -37912.50	23.45	4 1,500	3 1,125	3 1,125
12 Nov	1847.80	263.1 ₹ 98,662.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1817.30	263.1 ₹ 98,662.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1811.50	263.1 ₹ 98,662.5	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 2060 expiring on 30DEC2025

Delta for 2060 PE is -0.90

Historical price for 2060 PE is as follows

On 17 Dec GLENMARK was trading at 1948.40. The strike last trading price was 115.7, which was 36.55 higher than the previous day. The implied volatity was 22.98, the open interest changed by 4 which increased total open position to 24

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 77.25, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 77.25, which was -30.45 lower than the previous day. The implied volatity was 18.07, the open interest changed by -2 which decreased total open position to 19

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 107.7, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 107.7, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 107.7, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 107.7, which was 10.35 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 107.7, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 107.7, which was 10.35 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 107.7, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 107.7, which was 10.35 higher than the previous day. The implied volatity was 27.34, the open interest changed by -5 which decreased total open position to 22

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 96.55, which was -28.4 lower than the previous day. The implied volatity was 26.51, the open interest changed by -1 which decreased total open position to 27

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 124.95, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 124.95, which was -6 lower than the previous day. The implied volatity was 29.07, the open interest changed by 2 which increased total open position to 27

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 130.95, which was -43.65 lower than the previous day. The implied volatity was 29.45, the open interest changed by 6 which increased total open position to 24

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 174.6, which was -43.85 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 174.6, which was -43.85 lower than the previous day. The implied volatity was 20.39, the open interest changed by 9 which increased total open position to 17

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 218.45, which was 56.45 higher 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 218.45, which was 56.45 higher 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 218.45, which was 56.45 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 218.45, which was 56.45 higher than the previous day. The implied volatity was 33.90, the open interest changed by 3 which increased total open position to 7

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 162, which was -101.1 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 162, which was -101.1 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 162, which was -101.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 13 Nov GLENMARK was trading at 1880.60. The strike last trading price was 162, which was -101.1 lower than the previous day. The implied volatity was 23.45, the open interest changed by 3 which increased total open position to 3

On 12 Nov GLENMARK was trading at 1847.80. The strike last trading price was 263.1, 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 263.1, 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 263.1, 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