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 2100 CE
Delta: 0.13 Vega: 0.94 Theta: -0.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1975.00	6.45 ₹ 2,418.75	0.5 187.50	22.38	183 68,625	28 10,500	610 2,28,750
11 Dec	1956.00	5.85 ₹ 2,193.75	-0.45 -168.75	24.21	123 46,125	-2 -750	585 2,19,375
10 Dec	1950.80	6.3 ₹ 2,362.5	0.4 150.00	24.10	159 59,625	22 8,250	587 2,20,125
9 Dec	1938.50	5.55 ₹ 2,081.25	-0.1 -37.50	25.13	293 1,09,875	-18 -6,750	566 2,12,250
8 Dec	1921.90	5.8 ₹ 2,175	-4.6 -1725.00	26.12	618 2,31,750	-86 -32,250	582 2,18,250
5 Dec	1968.20	11.15 ₹ 4,181.25	-2.85 -1068.75	23.88	632 2,37,000	64 24,000	665 2,49,375
4 Dec	1973.80	14.5 ₹ 5,437.5	0.3 112.50	24.00	352 1,32,000	-18 -6,750	601 2,25,375
3 Dec	1965.90	14.25 ₹ 5,343.75	-2.3 -862.50	24.74	724 2,71,500	9 3,375	618 2,31,750
2 Dec	1978.60	17.45 ₹ 6,543.75	4.9 1837.50	24.20	1,298 4,86,750	211 79,125	600 2,25,000
1 Dec	1941.70	12.9 ₹ 4,837.5	-1.75 -656.25	25.24	721 2,70,375	-14 -5,250	390 1,46,250
28 Nov	1946.20	14.95 ₹ 5,606.25	-0.1 -37.50	24.83	590 2,21,250	85 31,875	414 1,55,250
27 Nov	1944.00	14.9 ₹ 5,587.5	1.75 656.25	25.18	1,635 6,13,125	-49 -18,375	331 1,24,125
26 Nov	1921.30	13.05 ₹ 4,893.75	3.7 1387.50	26.21	678 2,54,250	-6 -2,250	379 1,42,125
25 Nov	1881.50	9.3 ₹ 3,487.5	1.75 656.25	28.15	476 1,78,500	-27 -10,125	387 1,45,125

24 Nov	1842.40	7.45 ₹ 2,793.75	-2 -750.00	29.43	192 72,000	28 10,500	414 1,55,250
21 Nov	1844.20	9.7 ₹ 3,637.5	-5.1 -1912.50	29.50	371 1,39,125	111 41,625	387 1,45,125
20 Nov	1878.00	18.05 ₹ 6,768.75	5.9 2212.50	30.60	346 1,29,750	-65 -24,375	272 1,02,000
19 Nov	1840.80	12.3 ₹ 4,612.5	-1.45 -543.75	30.94	243 91,125	151 56,625	336 1,26,000
18 Nov	1842.80	13.4 ₹ 5,025	-4.2 -1575.00	31.93	135 50,625	31 11,625	185 69,375
17 Nov	1868.90	17.25 ₹ 6,468.75	-6 -2250.00	30.75	334 1,25,250	110 41,250	153 57,375
14 Nov	1895.60	23 ₹ 8,625	5.3 1987.50	29.82	60 22,500	12 4,500	33 12,375
13 Nov	1880.60	18.85 ₹ 7,068.75	-13.5 -5062.50	27.91	28 10,500	20 7,500	20 7,500
12 Nov	1847.80	32.35 ₹ 12,131.25	0 0.00	8.24	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 2100 expiring on 30DEC2025

Delta for 2100 CE is 0.13

Historical price for 2100 CE is as follows

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 6.45, which was 0.5 higher than the previous day. The implied volatity was 22.38, the open interest changed by 28 which increased total open position to 610

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 5.85, which was -0.45 lower than the previous day. The implied volatity was 24.21, the open interest changed by -2 which decreased total open position to 585

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 6.3, which was 0.4 higher than the previous day. The implied volatity was 24.10, the open interest changed by 22 which increased total open position to 587

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 5.55, which was -0.1 lower than the previous day. The implied volatity was 25.13, the open interest changed by -18 which decreased total open position to 566

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 5.8, which was -4.6 lower than the previous day. The implied volatity was 26.12, the open interest changed by -86 which decreased total open position to 582

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 11.15, which was -2.85 lower than the previous day. The implied volatity was 23.88, the open interest changed by 64 which increased total open position to 665

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 14.5, which was 0.3 higher than the previous day. The implied volatity was 24.00, the open interest changed by -18 which decreased total open position to 601

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 14.25, which was -2.3 lower than the previous day. The implied volatity was 24.74, the open interest changed by 9 which increased total open position to 618

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 17.45, which was 4.9 higher than the previous day. The implied volatity was 24.20, the open interest changed by 211 which increased total open position to 600

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 12.9, which was -1.75 lower than the previous day. The implied volatity was 25.24, the open interest changed by -14 which decreased total open position to 390

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 14.95, which was -0.1 lower than the previous day. The implied volatity was 24.83, the open interest changed by 85 which increased total open position to 414

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 14.9, which was 1.75 higher than the previous day. The implied volatity was 25.18, the open interest changed by -49 which decreased total open position to 331

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 13.05, which was 3.7 higher than the previous day. The implied volatity was 26.21, the open interest changed by -6 which decreased total open position to 379

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 9.3, which was 1.75 higher than the previous day. The implied volatity was 28.15, the open interest changed by -27 which decreased total open position to 387

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 7.45, which was -2 lower than the previous day. The implied volatity was 29.43, the open interest changed by 28 which increased total open position to 414

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 9.7, which was -5.1 lower than the previous day. The implied volatity was 29.50, the open interest changed by 111 which increased total open position to 387

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 18.05, which was 5.9 higher than the previous day. The implied volatity was 30.60, the open interest changed by -65 which decreased total open position to 272

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 12.3, which was -1.45 lower than the previous day. The implied volatity was 30.94, the open interest changed by 151 which increased total open position to 336

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 13.4, which was -4.2 lower than the previous day. The implied volatity was 31.93, the open interest changed by 31 which increased total open position to 185

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 17.25, which was -6 lower than the previous day. The implied volatity was 30.75, the open interest changed by 110 which increased total open position to 153

On 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 23, which was 5.3 higher than the previous day. The implied volatity was 29.82, the open interest changed by 12 which increased total open position to 33

On 13 Nov GLENMARK was trading at 1880.60. The strike last trading price was 18.85, which was -13.5 lower than the previous day. The implied volatity was 27.91, the open interest changed by 20 which increased total open position to 20

On 12 Nov GLENMARK was trading at 1847.80. The strike last trading price was 32.35, which was 0 lower than the previous day. The implied volatity was 8.24, the open interest changed by 0 which decreased total open position to 0

GLENMARK 30DEC2025 2100 PE
Delta: -0.91 Vega: 0.73 Theta: 0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1975.00	125.3 ₹ 46,987.5	-42.05 -15768.75	20.06	9 3,375	-4 -1,500	41 15,375
11 Dec	1956.00	167.35 ₹ 62,756.25	29.35 11006.25	-	0 0	0 0	45 16,875
10 Dec	1950.80	167.35 ₹ 62,756.25	29.35 11006.25	-	0 0	0 0	45 16,875
9 Dec	1938.50	167.35 ₹ 62,756.25	29.35 11006.25	30.20	15 5,625	2 750	45 16,875
8 Dec	1921.90	137.2 ₹ 51,450	-0.2 -75.00	-	0 0	0 0	43 16,125
5 Dec	1968.20	137.2 ₹ 51,450	-0.2 -75.00	26.33	39 14,625	0 0	43 16,125
4 Dec	1973.80	137.4 ₹ 51,525	5.5 2062.50	-	0 0	-8 -3,000	0 0
3 Dec	1965.90	137.4 ₹ 51,525	5.5 2062.50	27.09	24 9,000	-7 -2,625	44 16,500
2 Dec	1978.60	131.9 ₹ 49,462.5	-20.5 -7687.50	30.12	49 18,375	17 6,375	51 19,125
1 Dec	1941.70	152.4 ₹ 57,150	-14.1 -5287.50	-	0 0	-17 -6,375	0 0
28 Nov	1946.20	152.4 ₹ 57,150	-14.1 -5287.50	27.60	26 9,750	-18 -6,750	33 12,375
27 Nov	1944.00	166.5 ₹ 62,437.5	-9.25 -3468.75	32.35	1 375	0 0	50 18,750
26 Nov	1921.30	175.75 ₹ 65,906.25	-42.2 -15825.00	27.00	8 3,000	0 0	50 18,750
25 Nov	1881.50	221 ₹ 82,875	-31.95 -11981.25	30.00	7 2,625	0 0	47 17,625
24 Nov	1842.40	252.95 ₹ 94,856.25	4 1500.00	31.62	13 4,875	8 3,000	45 16,875
21 Nov	1844.20	248.95 ₹ 93,356.25	10.9 4087.50	33.21	10 3,750	8 3,000	37 13,875
20 Nov	1878.00	238.05 ₹ 89,268.75	-16.95 -6356.25	45.12	3 1,125	0 0	29 10,875
19 Nov	1840.80	255 ₹ 95,625	28.65 10743.75	35.84	2 750	0 0	27 10,125
18 Nov	1842.80	226.3 ₹ 84,862.5	28.8 10800.00	-	0 0	22 8,250	0 0
17 Nov	1868.90	226.3 ₹ 84,862.5	28.8 10800.00	31.32	25 9,375	21 7,875	26 9,750
14 Nov	1895.60	197.5 ₹ 74,062.5	-40.5 -15187.50	27.60	3 1,125	2 750	4 1,500
13 Nov	1880.60	238 ₹ 89,250	-57.25 -21468.75	-	0 0	2 750	0 0
12 Nov	1847.80	238 ₹ 89,250	-57.25 -21468.75	31.17	2 750	1 375	1 375

For Glenmark Pharmaceuticals - strike price 2100 expiring on 30DEC2025

Delta for 2100 PE is -0.91

Historical price for 2100 PE is as follows

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 125.3, which was -42.05 lower than the previous day. The implied volatity was 20.06, the open interest changed by -4 which decreased total open position to 41

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 167.35, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 167.35, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 167.35, which was 29.35 higher than the previous day. The implied volatity was 30.20, the open interest changed by 2 which increased total open position to 45

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 137.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 137.2, which was -0.2 lower than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 43

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 137.4, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 137.4, which was 5.5 higher than the previous day. The implied volatity was 27.09, the open interest changed by -7 which decreased total open position to 44

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 131.9, which was -20.5 lower than the previous day. The implied volatity was 30.12, the open interest changed by 17 which increased total open position to 51

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 152.4, which was -14.1 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 0

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 152.4, which was -14.1 lower than the previous day. The implied volatity was 27.60, the open interest changed by -18 which decreased total open position to 33

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 166.5, which was -9.25 lower than the previous day. The implied volatity was 32.35, the open interest changed by 0 which decreased total open position to 50

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 175.75, which was -42.2 lower than the previous day. The implied volatity was 27.00, the open interest changed by 0 which decreased total open position to 50

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 221, which was -31.95 lower than the previous day. The implied volatity was 30.00, the open interest changed by 0 which decreased total open position to 47

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 252.95, which was 4 higher than the previous day. The implied volatity was 31.62, the open interest changed by 8 which increased total open position to 45

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 248.95, which was 10.9 higher than the previous day. The implied volatity was 33.21, the open interest changed by 8 which increased total open position to 37

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 238.05, which was -16.95 lower than the previous day. The implied volatity was 45.12, the open interest changed by 0 which decreased total open position to 29

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 255, which was 28.65 higher than the previous day. The implied volatity was 35.84, the open interest changed by 0 which decreased total open position to 27

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 226.3, which was 28.8 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 226.3, which was 28.8 higher than the previous day. The implied volatity was 31.32, the open interest changed by 21 which increased total open position to 26

On 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 197.5, which was -40.5 lower than the previous day. The implied volatity was 27.60, the open interest changed by 2 which increased total open position to 4

On 13 Nov GLENMARK was trading at 1880.60. The strike last trading price was 238, which was -57.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov GLENMARK was trading at 1847.80. The strike last trading price was 238, which was -57.25 lower than the previous day. The implied volatity was 31.17, the open interest changed by 1 which increased total open position to 1

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