GLENMARK
Glenmark Pharmaceuticals
Historical option data for GLENMARK
22 Apr 2026 04:10 PM IST
| GLENMARK 28-Apr-2026 (5d) 2180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.01
Theta: -1.61
Gamma: 0.0034
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 2240.00 | 75.65 | 2.1000000000000085 | 25.45 | 15 | -1 | 104 | |||||||||
| 21 Apr | 2233.10 | 73.3 | -0.5 | 30.35 | 45 | 1 | 108 | |||||||||
| 20 Apr | 2230.70 | 73.8 | -35.05 | 29.35 | 72 | -15 | 107 | |||||||||
| 17 Apr | 2249.50 | 108.85 | 10.899999999999991 | 30.75 | 11 | -3 | 122 | |||||||||
| 16 Apr | 2249.50 | 97.95 | -9.599999999999994 | 31.44 | 21 | 0 | 125 | |||||||||
| 15 Apr | 2258.40 | 108 | 36.650000000000006 | 31.56 | 205 | -41 | 125 | |||||||||
| 13 Apr | 2193.10 | 75 | 21.1 | 33.4 | 521 | -38 | 173 | |||||||||
| 10 Apr | 2163.20 | 53.15 | -5.700000000000003 | 30.04 | 755 | 74 | 216 | |||||||||
| 9 Apr | 2169.10 | 58.7 | -1.8 | 32.43 | 453 | 58 | 146 | |||||||||
| 8 Apr | 2173.50 | 61.2 | 18.2 | 28.55 | 245 | 16 | 87 | |||||||||
| 7 Apr | 2114.10 | 43 | -1.85 | 34.1 | 44 | -3 | 72 | |||||||||
| 6 Apr | 2104.80 | 44.9 | 2.8 | 34.25 | 63 | 1 | 75 | |||||||||
| 2 Apr | 2091.80 | 40.95 | -6.6 | 32.9 | 199 | 3 | 75 | |||||||||
| 1 Apr | 2101.10 | 47.9 | -15.35 | 33.49 | 379 | 27 | 72 | |||||||||
| 30 Mar | 2131.70 | 61.95 | -24.8 | 33.51 | 111 | 38 | 47 | |||||||||
| 27 Mar | 2170.50 | 86.8 | 8.3 | 32.25 | 19 | 8 | 8 | |||||||||
| 25 Mar | 2168.50 | 78.5 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 24 Mar | 2095.70 | 78.5 | 0 | 2.63 | 0 | 0 | 0 | |||||||||
| 23 Mar | 2089.00 | 78.5 | 0 | 3.23 | 0 | 0 | 0 | |||||||||
| 20 Mar | 2180.10 | 78.5 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 19 Mar | 2097.50 | 78.5 | 0 | 2.07 | 0 | 0 | 0 | |||||||||
| 18 Mar | 2186.30 | 78.5 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 17 Mar | 2145.90 | 78.5 | 0 | 0.62 | 0 | 0 | 0 | |||||||||
| 16 Mar | 2175.40 | 78.5 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2170.70 | 78.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2256.40 | 78.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2272.70 | 78.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2225.80 | 78.5 | 0 | 1.21 | 0 | 0 | 0 | |||||||||
| 9 Mar | 2117.60 | 78.5 | 0 | 1.14 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2124.40 | 78.5 | 0 | 0.77 | 0 | 0 | 0 | |||||||||
| 5 Mar | 2108.90 | 78.5 | 0 | 1.64 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2039.70 | 78.5 | 0 | 3.24 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2123.30 | 78.5 | 0 | 1.22 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 2136.70 | 78.5 | 0 | 0.25 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2124.30 | 78.5 | 0 | 0.61 | 0 | 0 | 0 | |||||||||
| 25 Feb | 2085.00 | 78.5 | 0 | 1.98 | 0 | 0 | 0 | |||||||||
For Glenmark Pharmaceuticals - strike price 2180 expiring on 28APR2026
Delta for 2180 CE is 0.83
Historical price for 2180 CE is as follows
On 22 Apr GLENMARK was trading at 2240.00. The strike last trading price was 75.65, which was 2.1000000000000085 higher than the previous day. The implied volatity was 25.45, the open interest changed by -1 which decreased total open position to 104
On 21 Apr GLENMARK was trading at 2233.10. The strike last trading price was 73.3, which was -0.5 lower than the previous day. The implied volatity was 30.35, the open interest changed by 1 which increased total open position to 108
On 20 Apr GLENMARK was trading at 2230.70. The strike last trading price was 73.8, which was -35.05 lower than the previous day. The implied volatity was 29.35, the open interest changed by -15 which decreased total open position to 107
On 17 Apr GLENMARK was trading at 2249.50. The strike last trading price was 108.85, which was 10.899999999999991 higher than the previous day. The implied volatity was 30.75, the open interest changed by -3 which decreased total open position to 122
On 16 Apr GLENMARK was trading at 2249.50. The strike last trading price was 97.95, which was -9.599999999999994 lower than the previous day. The implied volatity was 31.44, the open interest changed by 0 which decreased total open position to 125
On 15 Apr GLENMARK was trading at 2258.40. The strike last trading price was 108, which was 36.650000000000006 higher than the previous day. The implied volatity was 31.56, the open interest changed by -41 which decreased total open position to 125
On 13 Apr GLENMARK was trading at 2193.10. The strike last trading price was 75, which was 21.1 higher than the previous day. The implied volatity was 33.4, the open interest changed by -38 which decreased total open position to 173
On 10 Apr GLENMARK was trading at 2163.20. The strike last trading price was 53.15, which was -5.700000000000003 lower than the previous day. The implied volatity was 30.04, the open interest changed by 74 which increased total open position to 216
On 9 Apr GLENMARK was trading at 2169.10. The strike last trading price was 58.7, which was -1.8 lower than the previous day. The implied volatity was 32.43, the open interest changed by 58 which increased total open position to 146
On 8 Apr GLENMARK was trading at 2173.50. The strike last trading price was 61.2, which was 18.2 higher than the previous day. The implied volatity was 28.55, the open interest changed by 16 which increased total open position to 87
On 7 Apr GLENMARK was trading at 2114.10. The strike last trading price was 43, which was -1.85 lower than the previous day. The implied volatity was 34.1, the open interest changed by -3 which decreased total open position to 72
On 6 Apr GLENMARK was trading at 2104.80. The strike last trading price was 44.9, which was 2.8 higher than the previous day. The implied volatity was 34.25, the open interest changed by 1 which increased total open position to 75
On 2 Apr GLENMARK was trading at 2091.80. The strike last trading price was 40.95, which was -6.6 lower than the previous day. The implied volatity was 32.9, the open interest changed by 3 which increased total open position to 75
On 1 Apr GLENMARK was trading at 2101.10. The strike last trading price was 47.9, which was -15.35 lower than the previous day. The implied volatity was 33.49, the open interest changed by 27 which increased total open position to 72
On 30 Mar GLENMARK was trading at 2131.70. The strike last trading price was 61.95, which was -24.8 lower than the previous day. The implied volatity was 33.51, the open interest changed by 38 which increased total open position to 47
On 27 Mar GLENMARK was trading at 2170.50. The strike last trading price was 86.8, which was 8.3 higher than the previous day. The implied volatity was 32.25, the open interest changed by 8 which increased total open position to 8
On 25 Mar GLENMARK was trading at 2168.50. The strike last trading price was 78.5, 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 24 Mar GLENMARK was trading at 2095.70. The strike last trading price was 78.5, 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 23 Mar GLENMARK was trading at 2089.00. The strike last trading price was 78.5, which was 0 lower than the previous day. The implied volatity was 3.23, 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 78.5, 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 19 Mar GLENMARK was trading at 2097.50. The strike last trading price was 78.5, which was 0 lower than the previous day. The implied volatity was 2.07, 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 78.5, 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 17 Mar GLENMARK was trading at 2145.90. The strike last trading price was 78.5, which was 0 lower than the previous day. The implied volatity was 0.62, 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 78.5, 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 13 Mar GLENMARK was trading at 2170.70. The strike last trading price was 78.5, 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 78.5, 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 78.5, 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 78.5, which was 0 lower than the previous day. The implied volatity was 1.21, 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 78.5, which was 0 lower than the previous day. The implied volatity was 1.14, 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 78.5, which was 0 lower than the previous day. The implied volatity was 0.77, 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 78.5, which was 0 lower than the previous day. The implied volatity was 1.64, 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 78.5, which was 0 lower than the previous day. The implied volatity was 3.24, 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 78.5, which was 0 lower than the previous day. The implied volatity was 1.22, 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 78.5, which was 0 lower than the previous day. The implied volatity was 0.25, 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 78.5, which was 0 lower than the previous day. The implied volatity was 0.61, 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 78.5, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
| GLENMARK 28-Apr-2026 (5d) 2180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.01
Theta: -2.18
Gamma: 0.00347
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 2240.00 | 15.1 | -2.1500000000000004 | 31.83 | 153 | 7 | 116 |
| 21 Apr | 2233.10 | 16.7 | -7.350000000000001 | 30.95 | 97 | 6 | 108 |
| 20 Apr | 2230.70 | 24.65 | 4.099999999999998 | 34.73 | 98 | -2 | 99 |
| 17 Apr | 2249.50 | 20.5 | -2.1499999999999986 | 30.95 | 207 | 9 | 101 |
| 16 Apr | 2249.50 | 22.1 | -2.25 | 31.27 | 128 | 15 | 93 |
| 15 Apr | 2258.40 | 24 | -26.75 | 34.31 | 274 | -11 | 76 |
| 13 Apr | 2193.10 | 48.05 | -13.700000000000003 | 33.88 | 203 | -11 | 91 |
| 10 Apr | 2163.20 | 63.2 | -2.5999999999999943 | 28.79 | 294 | 63 | 103 |
| 9 Apr | 2169.10 | 66.1 | 1.75 | 30.81 | 100 | 5 | 39 |
| 8 Apr | 2173.50 | 62.9 | -62.05 | 32.61 | 97 | 15 | 39 |
| 7 Apr | 2114.10 | 124.95 | 1.55 | - | 0 | 0 | 24 |
| 6 Apr | 2104.80 | 124.95 | 1.55 | - | 0 | 0 | 24 |
| 2 Apr | 2091.80 | 124.95 | 1.55 | 34.58 | 18 | -3 | 24 |
| 1 Apr | 2101.10 | 122.05 | 17.8 | 36.11 | 219 | 10 | 27 |
| 30 Mar | 2131.70 | 104.3 | 13.05 | 34.19 | 52 | 13 | 17 |
| 27 Mar | 2170.50 | 90.5 | -84.45 | 37.05 | 7 | 3 | 3 |
| 25 Mar | 2168.50 | 174.95 | 0 | 0.25 | 0 | 0 | 0 |
| 24 Mar | 2095.70 | 174.95 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 2089.00 | 174.95 | 0 | 0.91 | 0 | 0 | 0 |
| 20 Mar | 2180.10 | 174.95 | 0 | 0.79 | 0 | 0 | 0 |
| 19 Mar | 2097.50 | 174.95 | 0 | 0.29 | 0 | 0 | 0 |
| 18 Mar | 2186.30 | 174.95 | 0 | 1.08 | 0 | 0 | 0 |
| 17 Mar | 2145.90 | 174.95 | 0 | 0 | 0 | 0 | 0 |
| 16 Mar | 2175.40 | 174.95 | 0 | 0.23 | 0 | 0 | 0 |
| 13 Mar | 2170.70 | 174.95 | 0 | 0.72 | 0 | 0 | 0 |
| 12 Mar | 2256.40 | 174.95 | 0 | 3.56 | 0 | 0 | 0 |
| 11 Mar | 2272.70 | 174.95 | 0 | 3.84 | 0 | 0 | 0 |
| 10 Mar | 2225.80 | 174.95 | 0 | 2.88 | 0 | 0 | 0 |
| 9 Mar | 2117.60 | 174.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2124.40 | 174.95 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2108.90 | 174.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2039.70 | 174.95 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2123.30 | 174.95 | 0 | 0.09 | 0 | 0 | 0 |
| 27 Feb | 2136.70 | 174.95 | 0 | 0.18 | 0 | 0 | 0 |
| 26 Feb | 2124.30 | 174.95 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2085.00 | 174.95 | 0 | - | 0 | 0 | 0 |
For Glenmark Pharmaceuticals - strike price 2180 expiring on 28APR2026
Delta for 2180 PE is -0.26
Historical price for 2180 PE is as follows
On 22 Apr GLENMARK was trading at 2240.00. The strike last trading price was 15.1, which was -2.1500000000000004 lower than the previous day. The implied volatity was 31.83, the open interest changed by 7 which increased total open position to 116
On 21 Apr GLENMARK was trading at 2233.10. The strike last trading price was 16.7, which was -7.350000000000001 lower than the previous day. The implied volatity was 30.95, the open interest changed by 6 which increased total open position to 108
On 20 Apr GLENMARK was trading at 2230.70. The strike last trading price was 24.65, which was 4.099999999999998 higher than the previous day. The implied volatity was 34.73, the open interest changed by -2 which decreased total open position to 99
On 17 Apr GLENMARK was trading at 2249.50. The strike last trading price was 20.5, which was -2.1499999999999986 lower than the previous day. The implied volatity was 30.95, the open interest changed by 9 which increased total open position to 101
On 16 Apr GLENMARK was trading at 2249.50. The strike last trading price was 22.1, which was -2.25 lower than the previous day. The implied volatity was 31.27, the open interest changed by 15 which increased total open position to 93
On 15 Apr GLENMARK was trading at 2258.40. The strike last trading price was 24, which was -26.75 lower than the previous day. The implied volatity was 34.31, the open interest changed by -11 which decreased total open position to 76
On 13 Apr GLENMARK was trading at 2193.10. The strike last trading price was 48.05, which was -13.700000000000003 lower than the previous day. The implied volatity was 33.88, the open interest changed by -11 which decreased total open position to 91
On 10 Apr GLENMARK was trading at 2163.20. The strike last trading price was 63.2, which was -2.5999999999999943 lower than the previous day. The implied volatity was 28.79, the open interest changed by 63 which increased total open position to 103
On 9 Apr GLENMARK was trading at 2169.10. The strike last trading price was 66.1, which was 1.75 higher than the previous day. The implied volatity was 30.81, the open interest changed by 5 which increased total open position to 39
On 8 Apr GLENMARK was trading at 2173.50. The strike last trading price was 62.9, which was -62.05 lower than the previous day. The implied volatity was 32.61, the open interest changed by 15 which increased total open position to 39
On 7 Apr GLENMARK was trading at 2114.10. The strike last trading price was 124.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 6 Apr GLENMARK was trading at 2104.80. The strike last trading price was 124.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 2 Apr GLENMARK was trading at 2091.80. The strike last trading price was 124.95, which was 1.55 higher than the previous day. The implied volatity was 34.58, the open interest changed by -3 which decreased total open position to 24
On 1 Apr GLENMARK was trading at 2101.10. The strike last trading price was 122.05, which was 17.8 higher than the previous day. The implied volatity was 36.11, the open interest changed by 10 which increased total open position to 27
On 30 Mar GLENMARK was trading at 2131.70. The strike last trading price was 104.3, which was 13.05 higher than the previous day. The implied volatity was 34.19, the open interest changed by 13 which increased total open position to 17
On 27 Mar GLENMARK was trading at 2170.50. The strike last trading price was 90.5, which was -84.45 lower than the previous day. The implied volatity was 37.05, the open interest changed by 3 which increased total open position to 3
On 25 Mar GLENMARK was trading at 2168.50. The strike last trading price was 174.95, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 24 Mar GLENMARK was trading at 2095.70. The strike last trading price was 174.95, 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 23 Mar GLENMARK was trading at 2089.00. The strike last trading price was 174.95, which was 0 lower than the previous day. The implied volatity was 0.91, 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 174.95, which was 0 lower than the previous day. The implied volatity was 0.79, 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 174.95, which was 0 lower than the previous day. The implied volatity was 0.29, 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 174.95, which was 0 lower than the previous day. The implied volatity was 1.08, 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 174.95, 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
On 16 Mar GLENMARK was trading at 2175.40. The strike last trading price was 174.95, which was 0 lower than the previous day. The implied volatity was 0.23, 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 174.95, which was 0 lower than the previous day. The implied volatity was 0.72, 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 174.95, which was 0 lower than the previous day. The implied volatity was 3.56, 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 174.95, which was 0 lower than the previous day. The implied volatity was 3.84, 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 174.95, which was 0 lower than the previous day. The implied volatity was 2.88, 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 174.95, 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 Mar GLENMARK was trading at 2124.40. The strike last trading price was 174.95, 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 Mar GLENMARK was trading at 2108.90. The strike last trading price was 174.95, 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 Mar GLENMARK was trading at 2039.70. The strike last trading price was 174.95, 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 Mar GLENMARK was trading at 2123.30. The strike last trading price was 174.95, 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 174.95, 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 26 Feb GLENMARK was trading at 2124.30. The strike last trading price was 174.95, 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 174.95, 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
