GLENMARK

Glenmark Pharmaceuticals

1985.6 +10.60 (0.54%)

L: 1950.8 H: 1990.9

Back to Option Chain

Historical option data for GLENMARK
15 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 2160 CE
Delta: 0.06 Vega: 0.49 Theta: -0.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1985.60	2.7 ₹ 1,012.5	-0.3 -112.50	25.89	52 19,500	-16 -6,000	175 65,625
12 Dec	1975.00	3 ₹ 1,125	0.55 206.25	24.70	34 12,750	1 375	191 71,625
11 Dec	1956.00	2.5 ₹ 937.5	0.05 18.75	25.64	30 11,250	6 2,250	191 71,625

10 Dec	1950.80	2.45 ₹ 918.75	-0.3 -112.50	24.89	31 11,625	-4 -1,500	182 68,250
9 Dec	1938.50	2.6 ₹ 975	-0.1 -37.50	26.65	142 53,250	-30 -11,250	187 70,125
8 Dec	1921.90	2.7 ₹ 1,012.5	-1.9 -712.50	27.32	208 78,000	-57 -21,375	220 82,500
5 Dec	1968.20	4.8 ₹ 1,800	-1.5 -562.50	24.80	128 48,000	-11 -4,125	277 1,03,875
4 Dec	1973.80	6.3 ₹ 2,362.5	-0.15 -56.25	24.07	6 2,250	0 0	287 1,07,625
3 Dec	1965.90	6.6 ₹ 2,475	-1.45 -543.75	25.01	112 42,000	-2 -750	288 1,08,000
2 Dec	1978.60	8.4 ₹ 3,150	2.45 918.75	24.55	169 63,375	18 6,750	288 1,08,000
1 Dec	1941.70	6.1 ₹ 2,287.5	-1.15 -431.25	25.48	73 27,375	5 1,875	266 99,750
28 Nov	1946.20	7.65 ₹ 2,868.75	-0.25 -93.75	25.32	249 93,375	81 30,375	262 98,250
27 Nov	1944.00	7.85 ₹ 2,943.75	0.85 318.75	25.74	265 99,375	-12 -4,500	181 67,875
26 Nov	1921.30	6.9 ₹ 2,587.5	1.35 506.25	26.67	202 75,750	55 20,625	194 72,750
25 Nov	1881.50	5.5 ₹ 2,062.5	1.1 412.50	29.23	68 25,500	13 4,875	139 52,125
24 Nov	1842.40	4.4 ₹ 1,650	-1.15 -431.25	30.38	33 12,375	6 2,250	127 47,625
21 Nov	1844.20	5.55 ₹ 2,081.25	-4.15 -1556.25	29.95	40 15,000	21 7,875	121 45,375
20 Nov	1878.00	11.2 ₹ 4,200	3.65 1368.75	31.11	50 18,750	-6 -2,250	109 40,875
19 Nov	1840.80	7.55 ₹ 2,831.25	-1.45 -543.75	31.50	65 24,375	16 6,000	114 42,750
18 Nov	1842.80	9 ₹ 3,375	-2.4 -900.00	33.02	66 24,750	25 9,375	99 37,125
17 Nov	1868.90	11.4 ₹ 4,275	-5.35 -2006.25	31.67	120 45,000	17 6,375	72 27,000
14 Nov	1895.60	16.75 ₹ 6,281.25	5.85 2193.75	31.50	40 15,000	12 4,500	53 19,875
13 Nov	1880.60	11.5 ₹ 4,312.5	-74.25 -27843.75	28.25	53 19,875	39 14,625	39 14,625
6 Oct	1971.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1980.20	0 ₹ 0	0 0.00	3.30	0 0	0 0	0 0

For Glenmark Pharmaceuticals - strike price 2160 expiring on 30DEC2025

Delta for 2160 CE is 0.06

Historical price for 2160 CE is as follows

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 2.7, which was -0.3 lower than the previous day. The implied volatity was 25.89, the open interest changed by -16 which decreased total open position to 175

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 3, which was 0.55 higher than the previous day. The implied volatity was 24.70, the open interest changed by 1 which increased total open position to 191

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was 25.64, the open interest changed by 6 which increased total open position to 191

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 2.45, which was -0.3 lower than the previous day. The implied volatity was 24.89, the open interest changed by -4 which decreased total open position to 182

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 2.6, which was -0.1 lower than the previous day. The implied volatity was 26.65, the open interest changed by -30 which decreased total open position to 187

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 2.7, which was -1.9 lower than the previous day. The implied volatity was 27.32, the open interest changed by -57 which decreased total open position to 220

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 4.8, which was -1.5 lower than the previous day. The implied volatity was 24.80, the open interest changed by -11 which decreased total open position to 277

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 6.3, which was -0.15 lower than the previous day. The implied volatity was 24.07, the open interest changed by 0 which decreased total open position to 287

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 6.6, which was -1.45 lower than the previous day. The implied volatity was 25.01, the open interest changed by -2 which decreased total open position to 288

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 8.4, which was 2.45 higher than the previous day. The implied volatity was 24.55, the open interest changed by 18 which increased total open position to 288

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 6.1, which was -1.15 lower than the previous day. The implied volatity was 25.48, the open interest changed by 5 which increased total open position to 266

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 7.65, which was -0.25 lower than the previous day. The implied volatity was 25.32, the open interest changed by 81 which increased total open position to 262

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 7.85, which was 0.85 higher than the previous day. The implied volatity was 25.74, the open interest changed by -12 which decreased total open position to 181

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 6.9, which was 1.35 higher than the previous day. The implied volatity was 26.67, the open interest changed by 55 which increased total open position to 194

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 5.5, which was 1.1 higher than the previous day. The implied volatity was 29.23, the open interest changed by 13 which increased total open position to 139

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 4.4, which was -1.15 lower than the previous day. The implied volatity was 30.38, the open interest changed by 6 which increased total open position to 127

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 5.55, which was -4.15 lower than the previous day. The implied volatity was 29.95, the open interest changed by 21 which increased total open position to 121

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 11.2, which was 3.65 higher than the previous day. The implied volatity was 31.11, the open interest changed by -6 which decreased total open position to 109

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 7.55, which was -1.45 lower than the previous day. The implied volatity was 31.50, the open interest changed by 16 which increased total open position to 114

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 9, which was -2.4 lower than the previous day. The implied volatity was 33.02, the open interest changed by 25 which increased total open position to 99

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 11.4, which was -5.35 lower than the previous day. The implied volatity was 31.67, the open interest changed by 17 which increased total open position to 72

On 14 Nov GLENMARK was trading at 1895.60. The strike last trading price was 16.75, which was 5.85 higher than the previous day. The implied volatity was 31.50, the open interest changed by 12 which increased total open position to 53

On 13 Nov GLENMARK was trading at 1880.60. The strike last trading price was 11.5, which was -74.25 lower than the previous day. The implied volatity was 28.25, the open interest changed by 39 which increased total open position to 39

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 3.30, the open interest changed by 0 which decreased total open position to 0

GLENMARK 30DEC2025 2160 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1985.60	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
12 Dec	1975.00	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
11 Dec	1956.00	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
10 Dec	1950.80	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
9 Dec	1938.50	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1921.90	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
5 Dec	1968.20	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
4 Dec	1973.80	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
3 Dec	1965.90	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
2 Dec	1978.60	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
1 Dec	1941.70	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
28 Nov	1946.20	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
27 Nov	1944.00	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
26 Nov	1921.30	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
25 Nov	1881.50	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
24 Nov	1842.40	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1844.20	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1878.00	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1840.80	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1842.80	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1868.90	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1895.60	260.35 ₹ 97,631.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1880.60	260.35 ₹ 97,631.25	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 2160 expiring on 30DEC2025

Delta for 2160 PE is -

Historical price for 2160 PE is as follows

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 260.35, 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 Dec GLENMARK was trading at 1975.00. The strike last trading price was 260.35, 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 Dec GLENMARK was trading at 1956.00. The strike last trading price was 260.35, 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 Dec GLENMARK was trading at 1950.80. The strike last trading price was 260.35, 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 Dec GLENMARK was trading at 1938.50. The strike last trading price was 260.35, 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 Dec GLENMARK was trading at 1921.90. The strike last trading price was 260.35, 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 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 260.35, 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 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 260.35, 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 Dec GLENMARK was trading at 1965.90. The strike last trading price was 260.35, 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 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 260.35, 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 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 260.35, 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 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 260.35, 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 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 260.35, 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 Nov GLENMARK was trading at 1921.30. The strike last trading price was 260.35, 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 Nov GLENMARK was trading at 1881.50. The strike last trading price was 260.35, 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 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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