GLENMARK
Glenmark Pharmaceuticals
Historical option data for GLENMARK
15 Apr 2026 04:10 PM IST
| GLENMARK 28-Apr-2026 (12d) 2140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.01
Theta: -1.6
Gamma: 0.00183
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 2258.40 | 138.1 | 40.64999999999999 | 34.32 | 52 | -9 | 84 | |||||||||
| 13 Apr | 2193.10 | 98.25 | 21.650000000000006 | 31.87 | 394 | -31 | 112 | |||||||||
| 10 Apr | 2163.20 | 76.55 | -4.5 | 31.61 | 126 | 3 | 143 | |||||||||
| 9 Apr | 2169.10 | 82 | -1.4 | 34.03 | 112 | 24 | 143 | |||||||||
| 8 Apr | 2173.50 | 81.55 | 21.3 | 27.56 | 559 | -48 | 128 | |||||||||
| 7 Apr | 2114.10 | 59.4 | -1.6 | 34.57 | 383 | 74 | 176 | |||||||||
| 6 Apr | 2104.80 | 60.5 | 3.55 | 34.28 | 195 | -11 | 108 | |||||||||
| 2 Apr | 2091.80 | 56 | -7.35 | 33.32 | 309 | 16 | 123 | |||||||||
| 1 Apr | 2101.10 | 62.55 | -18.85 | 33.23 | 324 | 84 | 105 | |||||||||
| 30 Mar | 2131.70 | 81.7 | -26.2 | 34.47 | 51 | 17 | 21 | |||||||||
| 27 Mar | 2170.50 | 107.9 | 34.05 | - | 0 | 0 | 4 | |||||||||
| 25 Mar | 2168.50 | 107.9 | 34.05 | 32.17 | 7 | 2 | 4 | |||||||||
| 24 Mar | 2095.70 | 73.85 | -19.35 | 32.11 | 2 | 1 | 1 | |||||||||
| 23 Mar | 2089.00 | 93.2 | 0 | 1.69 | 0 | 0 | 0 | |||||||||
| 20 Mar | 2180.10 | 93.2 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 19 Mar | 2097.50 | 93.2 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 18 Mar | 2186.30 | 93.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 2145.90 | 93.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 2175.40 | 93.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2170.70 | 93.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2256.40 | 93.2 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 2272.70 | 93.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2225.80 | 93.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2117.60 | 93.2 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2124.40 | 93.2 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 5 Mar | 2108.90 | 93.2 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2039.70 | 93.2 | 0 | 2.16 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2123.30 | 93.2 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2136.70 | 93.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2124.30 | 93.2 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 25 Feb | 2085.00 | 93.2 | 0 | 0.85 | 0 | 0 | 0 | |||||||||
For Glenmark Pharmaceuticals - strike price 2140 expiring on 28APR2026
Delta for 2140 CE is 0.81
Historical price for 2140 CE is as follows
On 15 Apr GLENMARK was trading at 2258.40. The strike last trading price was 138.1, which was 40.64999999999999 higher than the previous day. The implied volatity was 34.32, the open interest changed by -9 which decreased total open position to 84
On 13 Apr GLENMARK was trading at 2193.10. The strike last trading price was 98.25, which was 21.650000000000006 higher than the previous day. The implied volatity was 31.87, the open interest changed by -31 which decreased total open position to 112
On 10 Apr GLENMARK was trading at 2163.20. The strike last trading price was 76.55, which was -4.5 lower than the previous day. The implied volatity was 31.61, the open interest changed by 3 which increased total open position to 143
On 9 Apr GLENMARK was trading at 2169.10. The strike last trading price was 82, which was -1.4 lower than the previous day. The implied volatity was 34.03, the open interest changed by 24 which increased total open position to 143
On 8 Apr GLENMARK was trading at 2173.50. The strike last trading price was 81.55, which was 21.3 higher than the previous day. The implied volatity was 27.56, the open interest changed by -48 which decreased total open position to 128
On 7 Apr GLENMARK was trading at 2114.10. The strike last trading price was 59.4, which was -1.6 lower than the previous day. The implied volatity was 34.57, the open interest changed by 74 which increased total open position to 176
On 6 Apr GLENMARK was trading at 2104.80. The strike last trading price was 60.5, which was 3.55 higher than the previous day. The implied volatity was 34.28, the open interest changed by -11 which decreased total open position to 108
On 2 Apr GLENMARK was trading at 2091.80. The strike last trading price was 56, which was -7.35 lower than the previous day. The implied volatity was 33.32, the open interest changed by 16 which increased total open position to 123
On 1 Apr GLENMARK was trading at 2101.10. The strike last trading price was 62.55, which was -18.85 lower than the previous day. The implied volatity was 33.23, the open interest changed by 84 which increased total open position to 105
On 30 Mar GLENMARK was trading at 2131.70. The strike last trading price was 81.7, which was -26.2 lower than the previous day. The implied volatity was 34.47, the open interest changed by 17 which increased total open position to 21
On 27 Mar GLENMARK was trading at 2170.50. The strike last trading price was 107.9, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Mar GLENMARK was trading at 2168.50. The strike last trading price was 107.9, which was 34.05 higher than the previous day. The implied volatity was 32.17, the open interest changed by 2 which increased total open position to 4
On 24 Mar GLENMARK was trading at 2095.70. The strike last trading price was 73.85, which was -19.35 lower than the previous day. The implied volatity was 32.11, the open interest changed by 1 which increased total open position to 1
On 23 Mar GLENMARK was trading at 2089.00. The strike last trading price was 93.2, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
On 20 Mar GLENMARK was trading at 2180.10. The strike last trading price was 93.2, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 19 Mar GLENMARK was trading at 2097.50. The strike last trading price was 93.2, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GLENMARK was trading at 2186.30. The strike last trading price was 93.2, 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 Mar GLENMARK was trading at 2145.90. The strike last trading price was 93.2, 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 16 Mar GLENMARK was trading at 2175.40. The strike last trading price was 93.2, 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 Mar GLENMARK was trading at 2170.70. The strike last trading price was 93.2, 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 Mar GLENMARK was trading at 2256.40. The strike last trading price was 93.2, 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 Mar GLENMARK was trading at 2272.70. The strike last trading price was 93.2, 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 Mar GLENMARK was trading at 2225.80. The strike last trading price was 93.2, 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 Mar GLENMARK was trading at 2117.60. The strike last trading price was 93.2, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 6 Mar GLENMARK was trading at 2124.40. The strike last trading price was 93.2, which was 0 lower than the previous day. The implied volatity was 0.08, 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 93.2, which was 0 lower than the previous day. The implied volatity was 0.07, 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 93.2, which was 0 lower than the previous day. The implied volatity was 2.16, 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 93.2, which was 0 lower than the previous day. The implied volatity was 0.09, 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 93.2, 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 93.2, which was 0 lower than the previous day. The implied volatity was 0.05, 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 93.2, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
| GLENMARK 28-Apr-2026 (12d) 2140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.01
Theta: -1.32
Gamma: 0.00173
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 2258.40 | 16.15 | -19.15 | 35.67 | 260 | -14 | 118 |
| 13 Apr | 2193.10 | 33.8 | -10.700000000000003 | 35.32 | 276 | 21 | 136 |
| 10 Apr | 2163.20 | 44.75 | -3.200000000000003 | 30.36 | 231 | 29 | 116 |
| 9 Apr | 2169.10 | 47.95 | 1.45 | 31.51 | 202 | 17 | 86 |
| 8 Apr | 2173.50 | 46 | -36.1 | 33.16 | 231 | 29 | 69 |
| 7 Apr | 2114.10 | 83.7 | -1.55 | 35.55 | 54 | 12 | 39 |
| 6 Apr | 2104.80 | 83.55 | -34.7 | 34.72 | 31 | 2 | 27 |
| 2 Apr | 2091.80 | 118.25 | 19.6 | 43.08 | 31 | -11 | 24 |
| 1 Apr | 2101.10 | 98.45 | 18.2 | 36.4 | 216 | 13 | 34 |
| 30 Mar | 2131.70 | 82.9 | 15.6 | 34.52 | 76 | 14 | 19 |
| 27 Mar | 2170.50 | 67.3 | -6.7 | 35.27 | 4 | 1 | 2 |
| 25 Mar | 2168.50 | 74 | -76.15 | - | 0 | 0 | 1 |
| 24 Mar | 2095.70 | 74 | -76.15 | - | 0 | 0 | 1 |
| 23 Mar | 2089.00 | 74 | -76.15 | - | 0 | 0 | 1 |
| 20 Mar | 2180.10 | 74 | -76.15 | 36.54 | 6 | 2 | 2 |
| 19 Mar | 2097.50 | 150.15 | 0 | 0.1 | 0 | 0 | 0 |
| 18 Mar | 2186.30 | 150.15 | 0 | 2.63 | 0 | 0 | 0 |
| 17 Mar | 2145.90 | 150.15 | 0 | 1.01 | 0 | 0 | 0 |
| 16 Mar | 2175.40 | 150.15 | 0 | 2.3 | 0 | 0 | 0 |
| 13 Mar | 2170.70 | 150.15 | 0 | 2.2 | 0 | 0 | 0 |
| 12 Mar | 2256.40 | 150.15 | 0 | 4.84 | 0 | 0 | 0 |
| 11 Mar | 2272.70 | 150.15 | 0 | 5.09 | 0 | 0 | 0 |
| 10 Mar | 2225.80 | 150.15 | 0 | 3.57 | 0 | 0 | 0 |
| 9 Mar | 2117.60 | 150.15 | 0 | 0.32 | 0 | 0 | 0 |
| 6 Mar | 2124.40 | 150.15 | 0 | 0.63 | 0 | 0 | 0 |
| 5 Mar | 2108.90 | 150.15 | 0 | 0.04 | 0 | 0 | 0 |
| 4 Mar | 2039.70 | 150.15 | 0 | 0.59 | 0 | 0 | 0 |
| 2 Mar | 2123.30 | 150.15 | 0 | 0.15 | 0 | 0 | 0 |
| 27 Feb | 2136.70 | 150.15 | 0 | 1.41 | 0 | 0 | 0 |
| 26 Feb | 2124.30 | 150.15 | 0 | 0.69 | 0 | 0 | 0 |
| 25 Feb | 2085.00 | 150.15 | 0 | 0 | 0 | 0 | 0 |
For Glenmark Pharmaceuticals - strike price 2140 expiring on 28APR2026
Delta for 2140 PE is -0.19
Historical price for 2140 PE is as follows
On 15 Apr GLENMARK was trading at 2258.40. The strike last trading price was 16.15, which was -19.15 lower than the previous day. The implied volatity was 35.67, the open interest changed by -14 which decreased total open position to 118
On 13 Apr GLENMARK was trading at 2193.10. The strike last trading price was 33.8, which was -10.700000000000003 lower than the previous day. The implied volatity was 35.32, the open interest changed by 21 which increased total open position to 136
On 10 Apr GLENMARK was trading at 2163.20. The strike last trading price was 44.75, which was -3.200000000000003 lower than the previous day. The implied volatity was 30.36, the open interest changed by 29 which increased total open position to 116
On 9 Apr GLENMARK was trading at 2169.10. The strike last trading price was 47.95, which was 1.45 higher than the previous day. The implied volatity was 31.51, the open interest changed by 17 which increased total open position to 86
On 8 Apr GLENMARK was trading at 2173.50. The strike last trading price was 46, which was -36.1 lower than the previous day. The implied volatity was 33.16, the open interest changed by 29 which increased total open position to 69
On 7 Apr GLENMARK was trading at 2114.10. The strike last trading price was 83.7, which was -1.55 lower than the previous day. The implied volatity was 35.55, the open interest changed by 12 which increased total open position to 39
On 6 Apr GLENMARK was trading at 2104.80. The strike last trading price was 83.55, which was -34.7 lower than the previous day. The implied volatity was 34.72, the open interest changed by 2 which increased total open position to 27
On 2 Apr GLENMARK was trading at 2091.80. The strike last trading price was 118.25, which was 19.6 higher than the previous day. The implied volatity was 43.08, the open interest changed by -11 which decreased total open position to 24
On 1 Apr GLENMARK was trading at 2101.10. The strike last trading price was 98.45, which was 18.2 higher than the previous day. The implied volatity was 36.4, the open interest changed by 13 which increased total open position to 34
On 30 Mar GLENMARK was trading at 2131.70. The strike last trading price was 82.9, which was 15.6 higher than the previous day. The implied volatity was 34.52, the open interest changed by 14 which increased total open position to 19
On 27 Mar GLENMARK was trading at 2170.50. The strike last trading price was 67.3, which was -6.7 lower than the previous day. The implied volatity was 35.27, the open interest changed by 1 which increased total open position to 2
On 25 Mar GLENMARK was trading at 2168.50. The strike last trading price was 74, which was -76.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar GLENMARK was trading at 2095.70. The strike last trading price was 74, which was -76.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar GLENMARK was trading at 2089.00. The strike last trading price was 74, which was -76.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar GLENMARK was trading at 2180.10. The strike last trading price was 74, which was -76.15 lower than the previous day. The implied volatity was 36.54, the open interest changed by 2 which increased total open position to 2
On 19 Mar GLENMARK was trading at 2097.50. The strike last trading price was 150.15, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GLENMARK was trading at 2186.30. The strike last trading price was 150.15, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 17 Mar GLENMARK was trading at 2145.90. The strike last trading price was 150.15, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 16 Mar GLENMARK was trading at 2175.40. The strike last trading price was 150.15, which was 0 lower than the previous day. The implied volatity was 2.3, 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 150.15, which was 0 lower than the previous day. The implied volatity was 2.2, 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 150.15, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
On 11 Mar GLENMARK was trading at 2272.70. The strike last trading price was 150.15, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 10 Mar GLENMARK was trading at 2225.80. The strike last trading price was 150.15, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
On 9 Mar GLENMARK was trading at 2117.60. The strike last trading price was 150.15, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 6 Mar GLENMARK was trading at 2124.40. The strike last trading price was 150.15, which was 0 lower than the previous day. The implied volatity was 0.63, 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 150.15, which was 0 lower than the previous day. The implied volatity was 0.04, 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 150.15, which was 0 lower than the previous day. The implied volatity was 0.59, 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 150.15, which was 0 lower than the previous day. The implied volatity was 0.15, 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 150.15, 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
On 26 Feb GLENMARK was trading at 2124.30. The strike last trading price was 150.15, which was 0 lower than the previous day. The implied volatity was 0.69, 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 150.15, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
