GLENMARK

Glenmark Pharmaceuticals

1966.5 -19.10 (-0.96%)

L: 1957.9 H: 1992.4

Back to Option Chain

Historical option data for GLENMARK
17 Dec 2025 09:01 AM 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 2120 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1966.50	3.75 ₹ 1,406.25	-1.35 -506.25	-	29 10,875	12 4,500	388 1,45,500
16 Dec	1966.50	3.75 ₹ 1,406.25	-1.35 -506.25	26.55	29 10,875	9 3,375	388 1,45,500
15 Dec	1985.60	5.15 ₹ 1,931.25	0.15 56.25	24.98	67 25,125	8 3,000	379 1,42,125

12 Dec	1975.00	4.6 ₹ 1,725	0.35 131.25	22.69	56 21,000	1 375	372 1,39,500
11 Dec	1956.00	4.15 ₹ 1,556.25	-0.45 -168.75	24.33	45 16,875	2 750	371 1,39,125
10 Dec	1950.80	4.55 ₹ 1,706.25	0.4 150.00	24.26	18 6,750	0 0	369 1,38,375
9 Dec	1938.50	4.1 ₹ 1,537.5	-0.15 -56.25	25.34	103 38,625	-26 -9,750	370 1,38,750
8 Dec	1921.90	4.25 ₹ 1,593.75	-4 -1500.00	26.16	134 50,250	-17 -6,375	396 1,48,500
5 Dec	1968.20	8.35 ₹ 3,131.25	-2.5 -937.50	24.49	317 1,18,875	174 65,250	413 1,54,875
4 Dec	1973.80	10.8 ₹ 4,050	-0.45 -168.75	23.78	29 10,875	-10 -3,750	240 90,000
3 Dec	1965.90	11.1 ₹ 4,162.5	-2.15 -806.25	24.81	144 54,000	34 12,750	250 93,750
2 Dec	1978.60	13.75 ₹ 5,156.25	4.2 1575.00	24.29	165 61,875	-3 -1,125	215 80,625
1 Dec	1941.70	10 ₹ 3,750	-1.55 -581.25	25.67	53 19,875	3 1,125	219 82,125
28 Nov	1946.20	12.1 ₹ 4,537.5	-0.1 -37.50	25.05	206 77,250	102 38,250	216 81,000
27 Nov	1944.00	11.8 ₹ 4,425	1.2 450.00	25.17	119 44,625	26 9,750	114 42,750
26 Nov	1921.30	10.55 ₹ 3,956.25	2.95 1106.25	26.32	80 30,000	-2 -750	86 32,250
25 Nov	1881.50	7.75 ₹ 2,906.25	2.25 843.75	28.46	76 28,500	26 9,750	88 33,000
24 Nov	1842.40	5.5 ₹ 2,062.5	-2.5 -937.50	28.87	42 15,750	-6 -2,250	62 23,250
21 Nov	1844.20	7.95 ₹ 2,981.25	-6.1 -2287.50	29.53	76 28,500	16 6,000	68 25,500
20 Nov	1878.00	14.95 ₹ 5,606.25	4.45 1668.75	30.46	26 9,750	7 2,625	53 19,875
19 Nov	1840.80	10.5 ₹ 3,937.5	-0.9 -337.50	31.15	43 16,125	20 7,500	46 17,250
18 Nov	1842.80	11.4 ₹ 4,275	-3.7 -1387.50	32.04	10 3,750	7 2,625	25 9,375
17 Nov	1868.90	15 ₹ 5,625	-4.9 -1837.50	31.04	13 4,875	6 2,250	14 5,250
14 Nov	1895.60	19.55 ₹ 7,331.25	4.65 1743.75	29.78	8 3,000	0 0	1 375
13 Nov	1880.60	14.9 ₹ 5,587.5	-83.15 -31181.25	27.35	1 375	0 0	0 0
10 Oct	1939.30	98.05 ₹ 36,768.75	0 0.00	-	0 0	0 0	0 0
9 Oct	1935.60	98.05 ₹ 36,768.75	0 0.00	-	0 0	0 0	0 0
8 Oct	1929.30	98.05 ₹ 36,768.75	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	2.33	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 2120 expiring on 30DEC2025

Delta for 2120 CE is -

Historical price for 2120 CE is as follows

On 17 Dec GLENMARK was trading at 1966.50. The strike last trading price was 3.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 388

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 3.75, which was -1.35 lower than the previous day. The implied volatity was 26.55, the open interest changed by 9 which increased total open position to 388

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 5.15, which was 0.15 higher than the previous day. The implied volatity was 24.98, the open interest changed by 8 which increased total open position to 379

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 4.6, which was 0.35 higher than the previous day. The implied volatity was 22.69, the open interest changed by 1 which increased total open position to 372

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 4.15, which was -0.45 lower than the previous day. The implied volatity was 24.33, the open interest changed by 2 which increased total open position to 371

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 4.55, which was 0.4 higher than the previous day. The implied volatity was 24.26, the open interest changed by 0 which decreased total open position to 369

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 4.1, which was -0.15 lower than the previous day. The implied volatity was 25.34, the open interest changed by -26 which decreased total open position to 370

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 4.25, which was -4 lower than the previous day. The implied volatity was 26.16, the open interest changed by -17 which decreased total open position to 396

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 8.35, which was -2.5 lower than the previous day. The implied volatity was 24.49, the open interest changed by 174 which increased total open position to 413

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 10.8, which was -0.45 lower than the previous day. The implied volatity was 23.78, the open interest changed by -10 which decreased total open position to 240

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 11.1, which was -2.15 lower than the previous day. The implied volatity was 24.81, the open interest changed by 34 which increased total open position to 250

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 13.75, which was 4.2 higher than the previous day. The implied volatity was 24.29, the open interest changed by -3 which decreased total open position to 215

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 10, which was -1.55 lower than the previous day. The implied volatity was 25.67, the open interest changed by 3 which increased total open position to 219

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 12.1, which was -0.1 lower than the previous day. The implied volatity was 25.05, the open interest changed by 102 which increased total open position to 216

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 11.8, which was 1.2 higher than the previous day. The implied volatity was 25.17, the open interest changed by 26 which increased total open position to 114

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 10.55, which was 2.95 higher than the previous day. The implied volatity was 26.32, the open interest changed by -2 which decreased total open position to 86

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 7.75, which was 2.25 higher than the previous day. The implied volatity was 28.46, the open interest changed by 26 which increased total open position to 88

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 5.5, which was -2.5 lower than the previous day. The implied volatity was 28.87, the open interest changed by -6 which decreased total open position to 62

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 7.95, which was -6.1 lower than the previous day. The implied volatity was 29.53, the open interest changed by 16 which increased total open position to 68

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 14.95, which was 4.45 higher than the previous day. The implied volatity was 30.46, the open interest changed by 7 which increased total open position to 53

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 10.5, which was -0.9 lower than the previous day. The implied volatity was 31.15, the open interest changed by 20 which increased total open position to 46

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 11.4, which was -3.7 lower than the previous day. The implied volatity was 32.04, the open interest changed by 7 which increased total open position to 25

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 15, which was -4.9 lower than the previous day. The implied volatity was 31.04, the open interest changed by 6 which increased total open position to 14

On 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 19.55, which was 4.65 higher than the previous day. The implied volatity was 29.78, the open interest changed by 0 which decreased total open position to 1

On 13 Nov GLENMARK was trading at 1880.60. The strike last trading price was 14.9, which was -83.15 lower than the previous day. The implied volatity was 27.35, 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 98.05, 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 9 Oct GLENMARK was trading at 1935.60. The strike last trading price was 98.05, 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 8 Oct GLENMARK was trading at 1929.30. The strike last trading price was 98.05, 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 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 2.33, the open interest changed by 0 which decreased total open position to 0

GLENMARK 30DEC2025 2120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1966.50	128.6 ₹ 48,225	-21.3 -7987.50	-	0 0	0 0	16 6,000
16 Dec	1966.50	128.6 ₹ 48,225	-21.3 -7987.50	-	0 0	0 0	16 6,000
15 Dec	1985.60	128.6 ₹ 48,225	-21.3 -7987.50	-	24 9,000	-1 -375	15 5,625
12 Dec	1975.00	149.9 ₹ 56,212.5	-23.2 -8700.00	-	0 0	0 0	16 6,000
11 Dec	1956.00	149.9 ₹ 56,212.5	-23.2 -8700.00	-	0 0	0 0	16 6,000
10 Dec	1950.80	149.9 ₹ 56,212.5	-23.2 -8700.00	-	0 0	0 0	16 6,000
9 Dec	1938.50	149.9 ₹ 56,212.5	-23.2 -8700.00	-	0 0	0 0	0 0
8 Dec	1921.90	149.9 ₹ 56,212.5	-23.2 -8700.00	-	0 0	0 0	16 6,000
5 Dec	1968.20	149.9 ₹ 56,212.5	-23.2 -8700.00	-	0 0	0 0	0 0
4 Dec	1973.80	149.9 ₹ 56,212.5	-23.2 -8700.00	-	0 0	-4 -1,500	0 0
3 Dec	1965.90	149.9 ₹ 56,212.5	-23.2 -8700.00	24.37	8 3,000	-3 -1,125	17 6,375
2 Dec	1978.60	173.1 ₹ 64,912.5	-7.1 -2662.50	-	0 0	0 0	0 0
1 Dec	1941.70	173.1 ₹ 64,912.5	-7.1 -2662.50	-	0 0	9 3,375	0 0
28 Nov	1946.20	173.1 ₹ 64,912.5	-7.1 -2662.50	30.46	14 5,250	9 3,375	20 7,500
27 Nov	1944.00	180.2 ₹ 67,575	-57.2 -21450.00	31.21	32 12,000	8 3,000	12 4,500
26 Nov	1921.30	237.4 ₹ 89,025	4.15 1556.25	-	0 0	4 1,500	0 0
25 Nov	1881.50	237.4 ₹ 89,025	4.15 1556.25	32.59	6 2,250	4 1,500	4 1,500
24 Nov	1842.40	233.25 ₹ 87,468.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1844.20	233.25 ₹ 87,468.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1878.00	233.25 ₹ 87,468.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1840.80	233.25 ₹ 87,468.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1842.80	233.25 ₹ 87,468.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1868.90	233.25 ₹ 87,468.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1895.60	233.25 ₹ 87,468.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1880.60	233.25 ₹ 87,468.75	0 0.00	-	0 0	0 0	0 0
10 Oct	1939.30	233.25 ₹ 87,468.75	0 0.00	-	0 0	0 0	0 0
9 Oct	1935.60	233.25 ₹ 87,468.75	0 0.00	-	0 0	0 0	0 0
8 Oct	1929.30	233.25 ₹ 87,468.75	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 2120 expiring on 30DEC2025

Delta for 2120 PE is -

Historical price for 2120 PE is as follows

On 17 Dec GLENMARK was trading at 1966.50. The strike last trading price was 128.6, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 128.6, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 128.6, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 15

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 149.9, which was -23.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 149.9, which was -23.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 149.9, which was -23.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 149.9, which was -23.2 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 149.9, which was -23.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 149.9, which was -23.2 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 149.9, which was -23.2 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 149.9, which was -23.2 lower than the previous day. The implied volatity was 24.37, the open interest changed by -3 which decreased total open position to 17

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 173.1, which was -7.1 lower 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 173.1, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 173.1, which was -7.1 lower than the previous day. The implied volatity was 30.46, the open interest changed by 9 which increased total open position to 20

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 180.2, which was -57.2 lower than the previous day. The implied volatity was 31.21, the open interest changed by 8 which increased total open position to 12

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 237.4, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 237.4, which was 4.15 higher than the previous day. The implied volatity was 32.59, the open interest changed by 4 which increased total open position to 4

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 233.25, 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 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 233.25, 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 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 233.25, 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 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 233.25, 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 233.25, 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 233.25, 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 233.25, 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 233.25, 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 233.25, 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 233.25, 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 233.25, 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