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 2060 CE
Delta: 0.36 Vega: 1.66 Theta: -1.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2007.20	28.2 ₹ 10,575	-37.2 -13950.00	26.85	1,516 5,68,500	83 31,125	480 1,80,000
8 Jan	2079.80	64 ₹ 24,000	-22.9 -8587.50	27.02	595 2,23,125	14 5,250	400 1,50,000
7 Jan	2113.10	87 ₹ 32,625	24.15 9056.25	25.65	1,052 3,94,500	-180 -67,500	386 1,44,750
6 Jan	2074.60	64.8 ₹ 24,300	20.75 7781.25	23.64	1,140 4,27,500	-161 -60,375	571 2,14,125
5 Jan	2039.20	43.4 ₹ 16,275	-15.15 -5681.25	23.73	1,089 4,08,375	58 21,750	735 2,75,625
2 Jan	2064.50	61 ₹ 22,875	20.2 7575.00	21.50	967 3,62,625	7 2,625	675 2,53,125
1 Jan	2026.20	41.75 ₹ 15,656.25	-5.6 -2100.00	22.61	258 96,750	17 6,375	668 2,50,500
31 Dec	2035.20	47.2 ₹ 17,700	-0.35 -131.25	23.17	520 1,95,000	18 6,750	651 2,44,125
30 Dec	2029.80	49 ₹ 18,375	8.65 3243.75	25.53	577 2,16,375	107 40,125	636 2,38,500

29 Dec	2009.70	39.05 ₹ 14,643.75	-3.75 -1406.25	23.82	117 43,875	-1 -375	529 1,98,375
26 Dec	2010.60	42.8 ₹ 16,050	-4.05 -1518.75	22.58	122 45,750	58 21,750	529 1,98,375
24 Dec	2020.10	46 ₹ 17,250	-18.9 -7087.50	23.43	90 33,750	-13 -4,875	470 1,76,250
23 Dec	2047.00	65.55 ₹ 24,581.25	3.6 1350.00	24.73	1,228 4,60,500	473 1,77,375	482 1,80,750
22 Dec	2038.20	59.3 ₹ 22,237.5	13.7 5137.50	23.96	12 4,500	7 2,625	9 3,375
19 Dec	1992.10	45.6 ₹ 17,100	0.15 56.25	25.17	1 375	0 0	2 750
18 Dec	1957.10	45.45 ₹ 17,043.75	-11.6 -4350.00	-	0 0	0 0	2 750
17 Dec	1948.40	45.45 ₹ 17,043.75	-11.6 -4350.00	-	0 0	0 0	2 750
16 Dec	1966.50	45.45 ₹ 17,043.75	-11.6 -4350.00	-	0 0	0 0	2 750
15 Dec	1985.60	45.45 ₹ 17,043.75	-11.6 -4350.00	-	0 0	0 0	0 0
12 Dec	1975.00	45.45 ₹ 17,043.75	-11.6 -4350.00	-	0 0	0 0	2 750
11 Dec	1956.00	45.45 ₹ 17,043.75	-11.6 -4350.00	-	0 0	0 0	2 750
10 Dec	1950.80	45.45 ₹ 17,043.75	-11.6 -4350.00	-	0 0	0 0	2 750
9 Dec	1938.50	45.45 ₹ 17,043.75	-11.6 -4350.00	-	0 0	0 0	0 0
8 Dec	1921.90	45.45 ₹ 17,043.75	-11.6 -4350.00	-	0 0	0 0	2 750
5 Dec	1968.20	45.45 ₹ 17,043.75	-11.6 -4350.00	-	0 0	0 0	0 0
4 Dec	1973.80	45.45 ₹ 17,043.75	-11.6 -4350.00	-	0 0	0 0	0 0
3 Dec	1965.90	45.45 ₹ 17,043.75	-11.6 -4350.00	-	0 0	2 750	0 0
2 Dec	1978.60	45.45 ₹ 17,043.75	-11.6 -4350.00	21.39	2 750	0 0	0 0
1 Dec	1941.70	57.05 ₹ 21,393.75	0 0.00	2.82	0 0	0 0	0 0
28 Nov	1946.20	57.05 ₹ 21,393.75	0 0.00	2.54	0 0	0 0	0 0
27 Nov	1944.00	57.05 ₹ 21,393.75	0 0.00	2.67	0 0	0 0	0 0
26 Nov	1921.30	57.05 ₹ 21,393.75	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 2060 expiring on 27JAN2026

Delta for 2060 CE is 0.36

Historical price for 2060 CE is as follows

On 9 Jan GLENMARK was trading at 2007.20. The strike last trading price was 28.2, which was -37.2 lower than the previous day. The implied volatity was 26.85, the open interest changed by 83 which increased total open position to 480

On 8 Jan GLENMARK was trading at 2079.80. The strike last trading price was 64, which was -22.9 lower than the previous day. The implied volatity was 27.02, the open interest changed by 14 which increased total open position to 400

On 7 Jan GLENMARK was trading at 2113.10. The strike last trading price was 87, which was 24.15 higher than the previous day. The implied volatity was 25.65, the open interest changed by -180 which decreased total open position to 386

On 6 Jan GLENMARK was trading at 2074.60. The strike last trading price was 64.8, which was 20.75 higher than the previous day. The implied volatity was 23.64, the open interest changed by -161 which decreased total open position to 571

On 5 Jan GLENMARK was trading at 2039.20. The strike last trading price was 43.4, which was -15.15 lower than the previous day. The implied volatity was 23.73, the open interest changed by 58 which increased total open position to 735

On 2 Jan GLENMARK was trading at 2064.50. The strike last trading price was 61, which was 20.2 higher than the previous day. The implied volatity was 21.50, the open interest changed by 7 which increased total open position to 675

On 1 Jan GLENMARK was trading at 2026.20. The strike last trading price was 41.75, which was -5.6 lower than the previous day. The implied volatity was 22.61, the open interest changed by 17 which increased total open position to 668

On 31 Dec GLENMARK was trading at 2035.20. The strike last trading price was 47.2, which was -0.35 lower than the previous day. The implied volatity was 23.17, the open interest changed by 18 which increased total open position to 651

On 30 Dec GLENMARK was trading at 2029.80. The strike last trading price was 49, which was 8.65 higher than the previous day. The implied volatity was 25.53, the open interest changed by 107 which increased total open position to 636

On 29 Dec GLENMARK was trading at 2009.70. The strike last trading price was 39.05, which was -3.75 lower than the previous day. The implied volatity was 23.82, the open interest changed by -1 which decreased total open position to 529

On 26 Dec GLENMARK was trading at 2010.60. The strike last trading price was 42.8, which was -4.05 lower than the previous day. The implied volatity was 22.58, the open interest changed by 58 which increased total open position to 529

On 24 Dec GLENMARK was trading at 2020.10. The strike last trading price was 46, which was -18.9 lower than the previous day. The implied volatity was 23.43, the open interest changed by -13 which decreased total open position to 470

On 23 Dec GLENMARK was trading at 2047.00. The strike last trading price was 65.55, which was 3.6 higher than the previous day. The implied volatity was 24.73, the open interest changed by 473 which increased total open position to 482

On 22 Dec GLENMARK was trading at 2038.20. The strike last trading price was 59.3, which was 13.7 higher than the previous day. The implied volatity was 23.96, the open interest changed by 7 which increased total open position to 9

On 19 Dec GLENMARK was trading at 1992.10. The strike last trading price was 45.6, which was 0.15 higher than the previous day. The implied volatity was 25.17, the open interest changed by 0 which decreased total open position to 2

On 18 Dec GLENMARK was trading at 1957.10. The strike last trading price was 45.45, which was -11.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec GLENMARK was trading at 1948.40. The strike last trading price was 45.45, which was -11.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 45.45, which was -11.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 45.45, which was -11.6 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 45.45, which was -11.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 45.45, which was -11.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 45.45, which was -11.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 45.45, which was -11.6 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 45.45, which was -11.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 45.45, which was -11.6 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 45.45, which was -11.6 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 45.45, which was -11.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 45.45, which was -11.6 lower than the previous day. The implied volatity was 21.39, 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 57.05, 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 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 57.05, which was 0 lower than the previous day. The implied volatity was 2.54, 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 57.05, which was 0 lower than the previous day. The implied volatity was 2.67, 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 57.05, 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 2060 PE
Delta: -0.63 Vega: 1.68 Theta: -1.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2007.20	80.15 ₹ 30,056.25	42.8 16050.00	29.65	966 3,62,250	-18 -6,750	233 87,375
8 Jan	2079.80	39.5 ₹ 14,812.5	14.6 5475.00	27.13	734 2,75,250	21 7,875	251 94,125
7 Jan	2113.10	25.1 ₹ 9,412.5	-12.75 -4781.25	25.86	1,518 5,69,250	34 12,750	230 86,250
6 Jan	2074.60	37.35 ₹ 14,006.25	-20.9 -7837.50	26.35	554 2,07,750	-31 -11,625	188 70,500
5 Jan	2039.20	57.7 ₹ 21,637.5	12.3 4612.50	26.68	362 1,35,750	6 2,250	219 82,125
2 Jan	2064.50	43.05 ₹ 16,143.75	-22.95 -8606.25	25.83	281 1,05,375	31 11,625	213 79,875
1 Jan	2026.20	63.7 ₹ 23,887.5	1 375.00	25.67	44 16,500	5 1,875	182 68,250
31 Dec	2035.20	62.6 ₹ 23,475	-4.15 -1556.25	26.33	160 60,000	33 12,375	175 65,625
30 Dec	2029.80	66.05 ₹ 24,768.75	-12.95 -4856.25	25.25	117 43,875	27 10,125	141 52,875
29 Dec	2009.70	79 ₹ 29,625	0 0.00	26.60	117 43,875	40 15,000	113 42,375
26 Dec	2010.60	79 ₹ 29,625	6 2250.00	27.57	9 3,375	1 375	74 27,750
24 Dec	2020.10	73 ₹ 27,375	10 3750.00	24.05	17 6,375	-5 -1,875	73 27,375
23 Dec	2047.00	63 ₹ 23,625	-6.6 -2475.00	26.17	270 1,01,250	48 18,000	99 37,125
22 Dec	2038.20	71.5 ₹ 26,812.5	-26.5 -9937.50	27.26	28 10,500	12 4,500	49 18,375
19 Dec	1992.10	98 ₹ 36,750	-9 -3375.00	27.65	1 375	0 0	36 13,500
18 Dec	1957.10	107 ₹ 40,125	-13.5 -5062.50	-	0 0	0 0	36 13,500
17 Dec	1948.40	107 ₹ 40,125	-13.5 -5062.50	-	0 0	0 0	36 13,500
16 Dec	1966.50	107 ₹ 40,125	-13.5 -5062.50	-	0 0	0 0	36 13,500
15 Dec	1985.60	107 ₹ 40,125	-13.5 -5062.50	-	0 0	0 0	0 0
12 Dec	1975.00	107 ₹ 40,125	-13.5 -5062.50	24.34	13 4,875	11 4,125	34 12,750
11 Dec	1956.00	120.5 ₹ 45,187.5	2.5 937.50	-	0 0	0 0	23 8,625
10 Dec	1950.80	120.5 ₹ 45,187.5	2.5 937.50	-	0 0	0 0	23 8,625
9 Dec	1938.50	120.5 ₹ 45,187.5	2.5 937.50	-	0 0	0 0	0 0
8 Dec	1921.90	120.5 ₹ 45,187.5	2.5 937.50	-	0 0	0 0	23 8,625
5 Dec	1968.20	120.5 ₹ 45,187.5	2.5 937.50	-	0 0	0 0	0 0
4 Dec	1973.80	120.5 ₹ 45,187.5	2.5 937.50	-	0 0	4 1,500	0 0
3 Dec	1965.90	120.5 ₹ 45,187.5	2.5 937.50	27.23	4 1,500	2 750	21 7,875
2 Dec	1978.60	118 ₹ 44,250	-96.05 -36018.75	29.28	19 7,125	5 1,875	5 1,875
1 Dec	1941.70	214.05 ₹ 80,268.75	0 0.00	-	0 0	0 0	0 0
28 Nov	1946.20	214.05 ₹ 80,268.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1944.00	214.05 ₹ 80,268.75	0 0.00	-	0 0	0 0	0 0
26 Nov	1921.30	214.05 ₹ 80,268.75	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 2060 expiring on 27JAN2026

Delta for 2060 PE is -0.63

Historical price for 2060 PE is as follows

On 9 Jan GLENMARK was trading at 2007.20. The strike last trading price was 80.15, which was 42.8 higher than the previous day. The implied volatity was 29.65, the open interest changed by -18 which decreased total open position to 233

On 8 Jan GLENMARK was trading at 2079.80. The strike last trading price was 39.5, which was 14.6 higher than the previous day. The implied volatity was 27.13, the open interest changed by 21 which increased total open position to 251

On 7 Jan GLENMARK was trading at 2113.10. The strike last trading price was 25.1, which was -12.75 lower than the previous day. The implied volatity was 25.86, the open interest changed by 34 which increased total open position to 230

On 6 Jan GLENMARK was trading at 2074.60. The strike last trading price was 37.35, which was -20.9 lower than the previous day. The implied volatity was 26.35, the open interest changed by -31 which decreased total open position to 188

On 5 Jan GLENMARK was trading at 2039.20. The strike last trading price was 57.7, which was 12.3 higher than the previous day. The implied volatity was 26.68, the open interest changed by 6 which increased total open position to 219

On 2 Jan GLENMARK was trading at 2064.50. The strike last trading price was 43.05, which was -22.95 lower than the previous day. The implied volatity was 25.83, the open interest changed by 31 which increased total open position to 213

On 1 Jan GLENMARK was trading at 2026.20. The strike last trading price was 63.7, which was 1 higher than the previous day. The implied volatity was 25.67, the open interest changed by 5 which increased total open position to 182

On 31 Dec GLENMARK was trading at 2035.20. The strike last trading price was 62.6, which was -4.15 lower than the previous day. The implied volatity was 26.33, the open interest changed by 33 which increased total open position to 175

On 30 Dec GLENMARK was trading at 2029.80. The strike last trading price was 66.05, which was -12.95 lower than the previous day. The implied volatity was 25.25, the open interest changed by 27 which increased total open position to 141

On 29 Dec GLENMARK was trading at 2009.70. The strike last trading price was 79, which was 0 lower than the previous day. The implied volatity was 26.60, the open interest changed by 40 which increased total open position to 113

On 26 Dec GLENMARK was trading at 2010.60. The strike last trading price was 79, which was 6 higher than the previous day. The implied volatity was 27.57, the open interest changed by 1 which increased total open position to 74

On 24 Dec GLENMARK was trading at 2020.10. The strike last trading price was 73, which was 10 higher than the previous day. The implied volatity was 24.05, the open interest changed by -5 which decreased total open position to 73

On 23 Dec GLENMARK was trading at 2047.00. The strike last trading price was 63, which was -6.6 lower than the previous day. The implied volatity was 26.17, the open interest changed by 48 which increased total open position to 99

On 22 Dec GLENMARK was trading at 2038.20. The strike last trading price was 71.5, which was -26.5 lower than the previous day. The implied volatity was 27.26, the open interest changed by 12 which increased total open position to 49

On 19 Dec GLENMARK was trading at 1992.10. The strike last trading price was 98, which was -9 lower than the previous day. The implied volatity was 27.65, the open interest changed by 0 which decreased total open position to 36

On 18 Dec GLENMARK was trading at 1957.10. The strike last trading price was 107, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 17 Dec GLENMARK was trading at 1948.40. The strike last trading price was 107, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 107, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 107, which was -13.5 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 107, which was -13.5 lower than the previous day. The implied volatity was 24.34, the open interest changed by 11 which increased total open position to 34

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 120.5, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 120.5, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 120.5, which was 2.5 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 120.5, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 120.5, which was 2.5 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 120.5, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 120.5, which was 2.5 higher than the previous day. The implied volatity was 27.23, the open interest changed by 2 which increased total open position to 21

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 118, which was -96.05 lower than the previous day. The implied volatity was 29.28, the open interest changed by 5 which increased total open position to 5

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 214.05, 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 214.05, 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 214.05, 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 214.05, 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