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 2080 CE
Delta: 0.17 Vega: 1.13 Theta: -0.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	1975.00	8.8 ₹ 3,300	0.7 262.50	21.93	176 66,000	-54 -20,250	265 99,375
11 Dec	1956.00	8.05 ₹ 3,018.75	-0.45 -168.75	24.02	66 24,750	-6 -2,250	321 1,20,375
10 Dec	1950.80	8.15 ₹ 3,056.25	0.9 337.50	23.50	71 26,625	8 3,000	327 1,22,625
9 Dec	1938.50	7.3 ₹ 2,737.5	0 0.00	24.76	62 23,250	-3 -1,125	320 1,20,000
8 Dec	1921.90	8.15 ₹ 3,056.25	-5.35 -2006.25	26.40	158 59,250	-9 -3,375	324 1,21,500
5 Dec	1968.20	13.2 ₹ 4,950	-4.75 -1781.25	23.58	153 57,375	13 4,875	333 1,24,875
4 Dec	1973.80	18.5 ₹ 6,937.5	0.65 243.75	23.88	87 32,625	-8 -3,000	321 1,20,375
3 Dec	1965.90	17.95 ₹ 6,731.25	-2.65 -993.75	24.57	154 57,750	26 9,750	324 1,21,500
2 Dec	1978.60	21.8 ₹ 8,175	6 2250.00	24.04	365 1,36,875	19 7,125	296 1,11,000
1 Dec	1941.70	15.75 ₹ 5,906.25	-2.4 -900.00	25.35	160 60,000	34 12,750	279 1,04,625
28 Nov	1946.20	18.35 ₹ 6,881.25	0.1 37.50	24.60	130 48,750	-3 -1,125	245 91,875
27 Nov	1944.00	18.15 ₹ 6,806.25	2.1 787.50	24.92	254 95,250	79 29,625	247 92,625
26 Nov	1921.30	15.9 ₹ 5,962.5	4.25 1593.75	26.00	52 19,500	-4 -1,500	167 62,625
25 Nov	1881.50	11.35 ₹ 4,256.25	2.35 881.25	27.99	110 41,250	16 6,000	171 64,125
24 Nov	1842.40	9 ₹ 3,375	-2.15 -806.25	29.22	9 3,375	0 0	154 57,750
21 Nov	1844.20	11.15 ₹ 4,181.25	-5.55 -2081.25	28.98	24 9,000	4 1,500	154 57,750
20 Nov	1878.00	20.45 ₹ 7,668.75	6.15 2306.25	30.08	48 18,000	-1 -375	149 55,875
19 Nov	1840.80	14.4 ₹ 5,400	0.1 37.50	30.73	41 15,375	0 0	150 56,250
18 Nov	1842.80	14.3 ₹ 5,362.5	-4.3 -1612.50	30.86	35 13,125	10 3,750	150 56,250
17 Nov	1868.90	18.6 ₹ 6,975	-7.5 -2812.50	29.74	26 9,750	-6 -2,250	140 52,500
14 Nov	1895.60	26 ₹ 9,750	4.25 1593.75	29.41	35 13,125	7 2,625	146 54,750
13 Nov	1880.60	21.95 ₹ 8,231.25	5.4 2025.00	27.72	157 58,875	138 51,750	139 52,125
12 Nov	1847.80	16.55 ₹ 6,206.25	-1 -375.00	-	0 0	0 0	0 0
11 Nov	1817.30	16.55 ₹ 6,206.25	-1 -375.00	31.32	1 375	0 0	1 375
15 Oct	1894.20	111.75 ₹ 41,906.25	0 0.00	-	0 0	0 0	0 0
14 Oct	1892.80	111.75 ₹ 41,906.25	0 0.00	-	0 0	0 0	0 0
13 Oct	1909.60	111.75 ₹ 41,906.25	0 0.00	-	0 0	0 0	0 0
10 Oct	1939.30	111.75 ₹ 41,906.25	0 0.00	-	0 0	0 0	0 0
9 Oct	1935.60	111.75 ₹ 41,906.25	0 0.00	-	0 0	0 0	0 0
8 Oct	1929.30	111.75 ₹ 41,906.25	0 0.00	-	0 0	0 0	0 0
6 Oct	1971.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1980.20	0 ₹ 0	0 0.00	1.41	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 2080 expiring on 30DEC2025

Delta for 2080 CE is 0.17

Historical price for 2080 CE is as follows

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 8.8, which was 0.7 higher than the previous day. The implied volatity was 21.93, the open interest changed by -54 which decreased total open position to 265

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 8.05, which was -0.45 lower than the previous day. The implied volatity was 24.02, the open interest changed by -6 which decreased total open position to 321

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 8.15, which was 0.9 higher than the previous day. The implied volatity was 23.50, the open interest changed by 8 which increased total open position to 327

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 7.3, which was 0 lower than the previous day. The implied volatity was 24.76, the open interest changed by -3 which decreased total open position to 320

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 8.15, which was -5.35 lower than the previous day. The implied volatity was 26.40, the open interest changed by -9 which decreased total open position to 324

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 13.2, which was -4.75 lower than the previous day. The implied volatity was 23.58, the open interest changed by 13 which increased total open position to 333

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 18.5, which was 0.65 higher than the previous day. The implied volatity was 23.88, the open interest changed by -8 which decreased total open position to 321

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 17.95, which was -2.65 lower than the previous day. The implied volatity was 24.57, the open interest changed by 26 which increased total open position to 324

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 21.8, which was 6 higher than the previous day. The implied volatity was 24.04, the open interest changed by 19 which increased total open position to 296

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 15.75, which was -2.4 lower than the previous day. The implied volatity was 25.35, the open interest changed by 34 which increased total open position to 279

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 18.35, which was 0.1 higher than the previous day. The implied volatity was 24.60, the open interest changed by -3 which decreased total open position to 245

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 18.15, which was 2.1 higher than the previous day. The implied volatity was 24.92, the open interest changed by 79 which increased total open position to 247

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 15.9, which was 4.25 higher than the previous day. The implied volatity was 26.00, the open interest changed by -4 which decreased total open position to 167

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 11.35, which was 2.35 higher than the previous day. The implied volatity was 27.99, the open interest changed by 16 which increased total open position to 171

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 9, which was -2.15 lower than the previous day. The implied volatity was 29.22, the open interest changed by 0 which decreased total open position to 154

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 11.15, which was -5.55 lower than the previous day. The implied volatity was 28.98, the open interest changed by 4 which increased total open position to 154

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 20.45, which was 6.15 higher than the previous day. The implied volatity was 30.08, the open interest changed by -1 which decreased total open position to 149

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 14.4, which was 0.1 higher than the previous day. The implied volatity was 30.73, the open interest changed by 0 which decreased total open position to 150

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 14.3, which was -4.3 lower than the previous day. The implied volatity was 30.86, the open interest changed by 10 which increased total open position to 150

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 18.6, which was -7.5 lower than the previous day. The implied volatity was 29.74, the open interest changed by -6 which decreased total open position to 140

On 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 26, which was 4.25 higher than the previous day. The implied volatity was 29.41, the open interest changed by 7 which increased total open position to 146

On 13 Nov GLENMARK was trading at 1880.60. The strike last trading price was 21.95, which was 5.4 higher than the previous day. The implied volatity was 27.72, the open interest changed by 138 which increased total open position to 139

On 12 Nov GLENMARK was trading at 1847.80. The strike last trading price was 16.55, which was -1 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 16.55, which was -1 lower than the previous day. The implied volatity was 31.32, the open interest changed by 0 which decreased total open position to 1

On 15 Oct GLENMARK was trading at 1894.20. The strike last trading price was 111.75, 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 Oct GLENMARK was trading at 1892.80. The strike last trading price was 111.75, 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 Oct GLENMARK was trading at 1909.60. The strike last trading price was 111.75, 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 Oct GLENMARK was trading at 1939.30. The strike last trading price was 111.75, 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 Oct GLENMARK was trading at 1935.60. The strike last trading price was 111.75, 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 Oct GLENMARK was trading at 1929.30. The strike last trading price was 111.75, 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 6 Oct GLENMARK was trading at 1971.20. The strike last trading price was 0, 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 Oct GLENMARK was trading at 1980.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0

GLENMARK 30DEC2025 2080 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1975.00	217.05 ₹ 81,393.75	9.5 3562.50	-	0 0	0 0	1 375
11 Dec	1956.00	217.05 ₹ 81,393.75	9.5 3562.50	-	0 0	0 0	1 375
10 Dec	1950.80	217.05 ₹ 81,393.75	9.5 3562.50	-	0 0	0 0	1 375
9 Dec	1938.50	217.05 ₹ 81,393.75	9.5 3562.50	-	0 0	0 0	0 0
8 Dec	1921.90	217.05 ₹ 81,393.75	9.5 3562.50	-	0 0	0 0	1 375
5 Dec	1968.20	217.05 ₹ 81,393.75	9.5 3562.50	-	0 0	0 0	0 0
4 Dec	1973.80	217.05 ₹ 81,393.75	9.5 3562.50	-	0 0	0 0	0 0
3 Dec	1965.90	217.05 ₹ 81,393.75	9.5 3562.50	-	0 0	0 0	0 0
2 Dec	1978.60	217.05 ₹ 81,393.75	9.5 3562.50	-	0 0	0 0	0 0
1 Dec	1941.70	217.05 ₹ 81,393.75	9.5 3562.50	-	0 0	0 0	0 0
28 Nov	1946.20	217.05 ₹ 81,393.75	9.5 3562.50	-	0 0	0 0	0 0
27 Nov	1944.00	217.05 ₹ 81,393.75	9.5 3562.50	-	0 0	0 0	0 0
26 Nov	1921.30	217.05 ₹ 81,393.75	9.5 3562.50	-	0 0	0 0	0 0
25 Nov	1881.50	217.05 ₹ 81,393.75	9.5 3562.50	-	0 0	0 0	0 0
24 Nov	1842.40	217.05 ₹ 81,393.75	9.5 3562.50	-	0 0	0 0	0 0
21 Nov	1844.20	217.05 ₹ 81,393.75	9.5 3562.50	-	0 0	1 375	0 0
20 Nov	1878.00	217.05 ₹ 81,393.75	9.5 3562.50	42.32	3 1,125	1 375	1 375
19 Nov	1840.80	207.55 ₹ 77,831.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1842.80	207.55 ₹ 77,831.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1868.90	207.55 ₹ 77,831.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1895.60	207.55 ₹ 77,831.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1880.60	207.55 ₹ 77,831.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1847.80	207.55 ₹ 77,831.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1817.30	207.55 ₹ 77,831.25	0 0.00	-	0 0	0 0	0 0
15 Oct	1894.20	207.55 ₹ 77,831.25	0 0.00	-	0 0	0 0	0 0
14 Oct	1892.80	207.55 ₹ 77,831.25	0 0.00	-	0 0	0 0	0 0
13 Oct	1909.60	207.55 ₹ 77,831.25	0 0.00	-	0 0	0 0	0 0
10 Oct	1939.30	207.55 ₹ 77,831.25	0 0.00	-	0 0	0 0	0 0
9 Oct	1935.60	207.55 ₹ 77,831.25	0 0.00	-	0 0	0 0	0 0
8 Oct	1929.30	207.55 ₹ 77,831.25	0 0.00	-	0 0	0 0	0 0
6 Oct	1971.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1980.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 2080 expiring on 30DEC2025

Delta for 2080 PE is -

Historical price for 2080 PE is as follows

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 217.05, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 217.05, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 217.05, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 217.05, which was 9.5 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 217.05, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 217.05, which was 9.5 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 217.05, which was 9.5 higher 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 217.05, which was 9.5 higher 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 217.05, which was 9.5 higher 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 217.05, which was 9.5 higher 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 217.05, which was 9.5 higher 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 217.05, which was 9.5 higher 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 217.05, which was 9.5 higher 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 217.05, which was 9.5 higher 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 217.05, which was 9.5 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 217.05, which was 9.5 higher 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 217.05, which was 9.5 higher than the previous day. The implied volatity was 42.32, the open interest changed by 1 which increased total open position to 1

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 207.55, 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 207.55, 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 207.55, 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 207.55, 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 207.55, 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 207.55, 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 207.55, 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 Oct GLENMARK was trading at 1894.20. The strike last trading price was 207.55, 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 Oct GLENMARK was trading at 1892.80. The strike last trading price was 207.55, 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 Oct GLENMARK was trading at 1909.60. The strike last trading price was 207.55, 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 Oct GLENMARK was trading at 1939.30. The strike last trading price was 207.55, 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 Oct GLENMARK was trading at 1935.60. The strike last trading price was 207.55, 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 Oct GLENMARK was trading at 1929.30. The strike last trading price was 207.55, 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 Oct GLENMARK was trading at 1980.20. The strike last trading price was 0, 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