GLENMARK
Glenmark Pharmaceuticals
Historical option data for GLENMARK
01 Apr 2026 04:11 PM IST
| GLENMARK 28-Apr-2026 (27d) 2100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 2.26
Theta: -1.69
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 2101.10 | 81.25 | -37.75 | 33.36 | 513 | 105 | 388 | |||||||||
| 30 Mar | 2131.70 | 119 | -11.55 | 41.68 | 40 | -1 | 283 | |||||||||
| 27 Mar | 2170.50 | 130 | -3.8 | 31.23 | 106 | -20 | 284 | |||||||||
| 25 Mar | 2168.50 | 133.8 | 44 | 33.03 | 188 | -2 | 304 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 2095.70 | 90 | -5 | 31.27 | 503 | 264 | 306 | |||||||||
| 23 Mar | 2089.00 | 95 | -35.75 | 36.36 | 28 | 18 | 42 | |||||||||
| 20 Mar | 2180.10 | 130.75 | 30.75 | 24.37 | 24 | 11 | 32 | |||||||||
| 19 Mar | 2097.50 | 100 | -51.65 | 30.91 | 8 | -1 | 21 | |||||||||
| 18 Mar | 2186.30 | 151.65 | -43.35 | 31.07 | 8 | 0 | 22 | |||||||||
| 17 Mar | 2145.90 | 195 | 96 | - | 0 | 0 | 22 | |||||||||
| 16 Mar | 2175.40 | 195 | 96 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2170.70 | 195 | 96 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2256.40 | 195 | 96 | - | 0 | 0 | 22 | |||||||||
| 11 Mar | 2272.70 | 195 | 96 | - | 0 | 0 | 22 | |||||||||
| 10 Mar | 2225.80 | 195 | 96 | 28.04 | 19 | -3 | 23 | |||||||||
| 9 Mar | 2117.60 | 99 | -20.2 | 23.53 | 12 | 9 | 28 | |||||||||
| 6 Mar | 2124.40 | 119.2 | 15.2 | 27.54 | 47 | 7 | 19 | |||||||||
| 5 Mar | 2108.90 | 104 | 23 | 26.14 | 8 | 3 | 12 | |||||||||
| 4 Mar | 2039.70 | 81 | -30.5 | 30.15 | 3 | 2 | 8 | |||||||||
| 2 Mar | 2123.30 | 111.45 | 1.55 | 22.16 | 8 | 6 | 6 | |||||||||
| 27 Feb | 2136.70 | 109.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2124.30 | 109.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2085.00 | 109.9 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
For Glenmark Pharmaceuticals - strike price 2100 expiring on 28APR2026
Delta for 2100 CE is 0.54
Historical price for 2100 CE is as follows
On 1 Apr GLENMARK was trading at 2101.10. The strike last trading price was 81.25, which was -37.75 lower than the previous day. The implied volatity was 33.36, the open interest changed by 105 which increased total open position to 388
On 30 Mar GLENMARK was trading at 2131.70. The strike last trading price was 119, which was -11.55 lower than the previous day. The implied volatity was 41.68, the open interest changed by -1 which decreased total open position to 283
On 27 Mar GLENMARK was trading at 2170.50. The strike last trading price was 130, which was -3.8 lower than the previous day. The implied volatity was 31.23, the open interest changed by -20 which decreased total open position to 284
On 25 Mar GLENMARK was trading at 2168.50. The strike last trading price was 133.8, which was 44 higher than the previous day. The implied volatity was 33.03, the open interest changed by -2 which decreased total open position to 304
On 24 Mar GLENMARK was trading at 2095.70. The strike last trading price was 90, which was -5 lower than the previous day. The implied volatity was 31.27, the open interest changed by 264 which increased total open position to 306
On 23 Mar GLENMARK was trading at 2089.00. The strike last trading price was 95, which was -35.75 lower than the previous day. The implied volatity was 36.36, the open interest changed by 18 which increased total open position to 42
On 20 Mar GLENMARK was trading at 2180.10. The strike last trading price was 130.75, which was 30.75 higher than the previous day. The implied volatity was 24.37, the open interest changed by 11 which increased total open position to 32
On 19 Mar GLENMARK was trading at 2097.50. The strike last trading price was 100, which was -51.65 lower than the previous day. The implied volatity was 30.91, the open interest changed by -1 which decreased total open position to 21
On 18 Mar GLENMARK was trading at 2186.30. The strike last trading price was 151.65, which was -43.35 lower than the previous day. The implied volatity was 31.07, the open interest changed by 0 which decreased total open position to 22
On 17 Mar GLENMARK was trading at 2145.90. The strike last trading price was 195, which was 96 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 16 Mar GLENMARK was trading at 2175.40. The strike last trading price was 195, which was 96 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar GLENMARK was trading at 2170.70. The strike last trading price was 195, which was 96 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GLENMARK was trading at 2256.40. The strike last trading price was 195, which was 96 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 11 Mar GLENMARK was trading at 2272.70. The strike last trading price was 195, which was 96 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 10 Mar GLENMARK was trading at 2225.80. The strike last trading price was 195, which was 96 higher than the previous day. The implied volatity was 28.04, the open interest changed by -3 which decreased total open position to 23
On 9 Mar GLENMARK was trading at 2117.60. The strike last trading price was 99, which was -20.2 lower than the previous day. The implied volatity was 23.53, the open interest changed by 9 which increased total open position to 28
On 6 Mar GLENMARK was trading at 2124.40. The strike last trading price was 119.2, which was 15.2 higher than the previous day. The implied volatity was 27.54, the open interest changed by 7 which increased total open position to 19
On 5 Mar GLENMARK was trading at 2108.90. The strike last trading price was 104, which was 23 higher than the previous day. The implied volatity was 26.14, the open interest changed by 3 which increased total open position to 12
On 4 Mar GLENMARK was trading at 2039.70. The strike last trading price was 81, which was -30.5 lower than the previous day. The implied volatity was 30.15, the open interest changed by 2 which increased total open position to 8
On 2 Mar GLENMARK was trading at 2123.30. The strike last trading price was 111.45, which was 1.55 higher than the previous day. The implied volatity was 22.16, the open interest changed by 6 which increased total open position to 6
On 27 Feb GLENMARK was trading at 2136.70. The strike last trading price was 109.9, 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 Feb GLENMARK was trading at 2124.30. The strike last trading price was 109.9, 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 Feb GLENMARK was trading at 2085.00. The strike last trading price was 109.9, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
| GLENMARK 28-Apr-2026 (27d) 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 2.26
Theta: -1.26
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 2101.10 | 78 | 14.95 | 36.78 | 1,458 | 196 | 331 |
| 30 Mar | 2131.70 | 64.4 | 7.35 | 34.81 | 249 | -32 | 137 |
| 27 Mar | 2170.50 | 56.75 | 2.05 | 37.55 | 215 | 15 | 170 |
| 25 Mar | 2168.50 | 55.1 | -30.35 | 35.23 | 154 | 53 | 136 |
| 24 Mar | 2095.70 | 83.1 | -15.9 | 35.61 | 162 | 12 | 82 |
| 23 Mar | 2089.00 | 99 | 43 | 38.13 | 104 | -7 | 70 |
| 20 Mar | 2180.10 | 56 | -27.7 | 35.63 | 45 | 22 | 76 |
| 19 Mar | 2097.50 | 82.2 | 33.6 | 34.6 | 47 | 6 | 54 |
| 18 Mar | 2186.30 | 48.6 | -14 | 32.41 | 45 | 28 | 48 |
| 17 Mar | 2145.90 | 64.5 | -2.1 | 33.18 | 7 | 1 | 20 |
| 16 Mar | 2175.40 | 66.6 | 1.6 | 35.7 | 22 | 14 | 18 |
| 13 Mar | 2170.70 | 65 | 27 | 35.63 | 4 | 1 | 4 |
| 12 Mar | 2256.40 | 38 | -12 | - | 0 | 0 | 3 |
| 11 Mar | 2272.70 | 38 | -12 | 35.06 | 4 | -1 | 3 |
| 10 Mar | 2225.80 | 50 | -22.05 | 36.43 | 3 | 2 | 3 |
| 9 Mar | 2117.60 | 72.05 | -55.25 | - | 0 | 0 | 1 |
| 6 Mar | 2124.40 | 72.05 | -55.25 | 30.72 | 1 | 0 | 0 |
| 5 Mar | 2108.90 | 127.3 | 0 | 1.27 | 0 | 0 | 0 |
| 4 Mar | 2039.70 | 127.3 | 0 | 0.18 | 0 | 0 | 0 |
| 2 Mar | 2123.30 | 127.3 | 0 | 2.25 | 0 | 0 | 0 |
| 27 Feb | 2136.70 | 127.3 | 0 | 2.53 | 0 | 0 | 0 |
| 26 Feb | 2124.30 | 127.3 | 0 | 2 | 0 | 0 | 0 |
| 25 Feb | 2085.00 | 127.3 | 0 | 0.51 | 0 | 0 | 0 |
For Glenmark Pharmaceuticals - strike price 2100 expiring on 28APR2026
Delta for 2100 PE is -0.46
Historical price for 2100 PE is as follows
On 1 Apr GLENMARK was trading at 2101.10. The strike last trading price was 78, which was 14.95 higher than the previous day. The implied volatity was 36.78, the open interest changed by 196 which increased total open position to 331
On 30 Mar GLENMARK was trading at 2131.70. The strike last trading price was 64.4, which was 7.35 higher than the previous day. The implied volatity was 34.81, the open interest changed by -32 which decreased total open position to 137
On 27 Mar GLENMARK was trading at 2170.50. The strike last trading price was 56.75, which was 2.05 higher than the previous day. The implied volatity was 37.55, the open interest changed by 15 which increased total open position to 170
On 25 Mar GLENMARK was trading at 2168.50. The strike last trading price was 55.1, which was -30.35 lower than the previous day. The implied volatity was 35.23, the open interest changed by 53 which increased total open position to 136
On 24 Mar GLENMARK was trading at 2095.70. The strike last trading price was 83.1, which was -15.9 lower than the previous day. The implied volatity was 35.61, the open interest changed by 12 which increased total open position to 82
On 23 Mar GLENMARK was trading at 2089.00. The strike last trading price was 99, which was 43 higher than the previous day. The implied volatity was 38.13, the open interest changed by -7 which decreased total open position to 70
On 20 Mar GLENMARK was trading at 2180.10. The strike last trading price was 56, which was -27.7 lower than the previous day. The implied volatity was 35.63, the open interest changed by 22 which increased total open position to 76
On 19 Mar GLENMARK was trading at 2097.50. The strike last trading price was 82.2, which was 33.6 higher than the previous day. The implied volatity was 34.6, the open interest changed by 6 which increased total open position to 54
On 18 Mar GLENMARK was trading at 2186.30. The strike last trading price was 48.6, which was -14 lower than the previous day. The implied volatity was 32.41, the open interest changed by 28 which increased total open position to 48
On 17 Mar GLENMARK was trading at 2145.90. The strike last trading price was 64.5, which was -2.1 lower than the previous day. The implied volatity was 33.18, the open interest changed by 1 which increased total open position to 20
On 16 Mar GLENMARK was trading at 2175.40. The strike last trading price was 66.6, which was 1.6 higher than the previous day. The implied volatity was 35.7, the open interest changed by 14 which increased total open position to 18
On 13 Mar GLENMARK was trading at 2170.70. The strike last trading price was 65, which was 27 higher than the previous day. The implied volatity was 35.63, the open interest changed by 1 which increased total open position to 4
On 12 Mar GLENMARK was trading at 2256.40. The strike last trading price was 38, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar GLENMARK was trading at 2272.70. The strike last trading price was 38, which was -12 lower than the previous day. The implied volatity was 35.06, the open interest changed by -1 which decreased total open position to 3
On 10 Mar GLENMARK was trading at 2225.80. The strike last trading price was 50, which was -22.05 lower than the previous day. The implied volatity was 36.43, the open interest changed by 2 which increased total open position to 3
On 9 Mar GLENMARK was trading at 2117.60. The strike last trading price was 72.05, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar GLENMARK was trading at 2124.40. The strike last trading price was 72.05, which was -55.25 lower than the previous day. The implied volatity was 30.72, the open interest changed by 0 which decreased total open position to 0
On 5 Mar GLENMARK was trading at 2108.90. The strike last trading price was 127.3, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 4 Mar GLENMARK was trading at 2039.70. The strike last trading price was 127.3, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 2 Mar GLENMARK was trading at 2123.30. The strike last trading price was 127.3, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 27 Feb GLENMARK was trading at 2136.70. The strike last trading price was 127.3, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0
On 26 Feb GLENMARK was trading at 2124.30. The strike last trading price was 127.3, which was 0 lower than the previous day. The implied volatity was 2, the open interest changed by 0 which decreased total open position to 0
On 25 Feb GLENMARK was trading at 2085.00. The strike last trading price was 127.3, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
