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 09:06 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 2200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1966.50	1.35 ₹ 506.25	-0.4 -150.00	-	55 20,625	0 0	432 1,62,000
16 Dec	1966.50	1.35 ₹ 506.25	-0.4 -150.00	29.80	55 20,625	-6 -2,250	432 1,62,000
15 Dec	1985.60	1.7 ₹ 637.5	0.1 37.50	27.72	54 20,250	-12 -4,500	439 1,64,625
12 Dec	1975.00	1.6 ₹ 600	0.15 56.25	25.49	51 19,125	6 2,250	452 1,69,500
11 Dec	1956.00	1.4 ₹ 525	-0.1 -37.50	26.51	22 8,250	-4 -1,500	446 1,67,250
10 Dec	1950.80	1.5 ₹ 562.5	-0.05 -18.75	26.14	31 11,625	-8 -3,000	451 1,69,125
9 Dec	1938.50	1.5 ₹ 562.5	-0.15 -56.25	27.39	176 66,000	-36 -13,500	460 1,72,500
8 Dec	1921.90	1.6 ₹ 600	-0.95 -356.25	28.30	157 58,875	-38 -14,250	496 1,86,000
5 Dec	1968.20	2.3 ₹ 862.5	-1.4 -525.00	24.37	182 68,250	43 16,125	533 1,99,875
4 Dec	1973.80	3.65 ₹ 1,368.75	-0.45 -168.75	24.48	126 47,250	0 0	489 1,83,375
3 Dec	1965.90	3.9 ₹ 1,462.5	-0.95 -356.25	25.27	191 71,625	30 11,250	490 1,83,750
2 Dec	1978.60	5.1 ₹ 1,912.5	1.25 468.75	24.94	396 1,48,500	-20 -7,500	460 1,72,500
1 Dec	1941.70	3.9 ₹ 1,462.5	-0.75 -281.25	26.50	198 74,250	18 6,750	479 1,79,625
28 Nov	1946.20	4.6 ₹ 1,725	-0.55 -206.25	25.42	325 1,21,875	1 375	469 1,75,875
27 Nov	1944.00	5.05 ₹ 1,893.75	0.35 131.25	26.14	595 2,23,125	95 35,625	468 1,75,500

26 Nov	1921.30	4.65 ₹ 1,743.75	0.85 318.75	27.26	390 1,46,250	162 60,750	374 1,40,250
25 Nov	1881.50	3.95 ₹ 1,481.25	0.6 225.00	30.03	91 34,125	22 8,250	212 79,500
24 Nov	1842.40	3.2 ₹ 1,200	-0.9 -337.50	31.18	74 27,750	0 0	189 70,875
21 Nov	1844.20	4.25 ₹ 1,593.75	-3.45 -1293.75	30.96	110 41,250	35 13,125	190 71,250
20 Nov	1878.00	8.2 ₹ 3,075	2.25 843.75	31.57	88 33,000	11 4,125	150 56,250
19 Nov	1840.80	6.15 ₹ 2,306.25	-0.95 -356.25	32.77	235 88,125	31 11,625	139 52,125
18 Nov	1842.80	7.1 ₹ 2,662.5	-1.4 -525.00	33.93	195 73,125	99 37,125	102 38,250
17 Nov	1868.90	8.5 ₹ 3,187.5	-66.25 -24843.75	32.13	3 1,125	0 0	0 0

For Glenmark Pharmaceuticals - strike price 2200 expiring on 30DEC2025

Delta for 2200 CE is -

Historical price for 2200 CE is as follows

On 17 Dec GLENMARK was trading at 1966.50. The strike last trading price was 1.35, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 432

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 1.35, which was -0.4 lower than the previous day. The implied volatity was 29.80, the open interest changed by -6 which decreased total open position to 432

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 1.7, which was 0.1 higher than the previous day. The implied volatity was 27.72, the open interest changed by -12 which decreased total open position to 439

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was 25.49, the open interest changed by 6 which increased total open position to 452

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 26.51, the open interest changed by -4 which decreased total open position to 446

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 26.14, the open interest changed by -8 which decreased total open position to 451

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 27.39, the open interest changed by -36 which decreased total open position to 460

On 8 Dec GLENMARK was trading at 1921.90. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was 28.30, the open interest changed by -38 which decreased total open position to 496

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 2.3, which was -1.4 lower than the previous day. The implied volatity was 24.37, the open interest changed by 43 which increased total open position to 533

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 3.65, which was -0.45 lower than the previous day. The implied volatity was 24.48, the open interest changed by 0 which decreased total open position to 489

On 3 Dec GLENMARK was trading at 1965.90. The strike last trading price was 3.9, which was -0.95 lower than the previous day. The implied volatity was 25.27, the open interest changed by 30 which increased total open position to 490

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 5.1, which was 1.25 higher than the previous day. The implied volatity was 24.94, the open interest changed by -20 which decreased total open position to 460

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 3.9, which was -0.75 lower than the previous day. The implied volatity was 26.50, the open interest changed by 18 which increased total open position to 479

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 4.6, which was -0.55 lower than the previous day. The implied volatity was 25.42, the open interest changed by 1 which increased total open position to 469

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 5.05, which was 0.35 higher than the previous day. The implied volatity was 26.14, the open interest changed by 95 which increased total open position to 468

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 4.65, which was 0.85 higher than the previous day. The implied volatity was 27.26, the open interest changed by 162 which increased total open position to 374

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 3.95, which was 0.6 higher than the previous day. The implied volatity was 30.03, the open interest changed by 22 which increased total open position to 212

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 3.2, which was -0.9 lower than the previous day. The implied volatity was 31.18, the open interest changed by 0 which decreased total open position to 189

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 4.25, which was -3.45 lower than the previous day. The implied volatity was 30.96, the open interest changed by 35 which increased total open position to 190

On 20 Nov GLENMARK was trading at 1878.00. The strike last trading price was 8.2, which was 2.25 higher than the previous day. The implied volatity was 31.57, the open interest changed by 11 which increased total open position to 150

On 19 Nov GLENMARK was trading at 1840.80. The strike last trading price was 6.15, which was -0.95 lower than the previous day. The implied volatity was 32.77, the open interest changed by 31 which increased total open position to 139

On 18 Nov GLENMARK was trading at 1842.80. The strike last trading price was 7.1, which was -1.4 lower than the previous day. The implied volatity was 33.93, the open interest changed by 99 which increased total open position to 102

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 8.5, which was -66.25 lower than the previous day. The implied volatity was 32.13, the open interest changed by 0 which decreased total open position to 0

GLENMARK 30DEC2025 2200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1966.50	239.6 ₹ 89,850	20.6 7725.00	-	0 0	0 0	66 24,750
16 Dec	1966.50	239.6 ₹ 89,850	20.6 7725.00	-	0 0	0 0	66 24,750
15 Dec	1985.60	239.6 ₹ 89,850	20.6 7725.00	60.57	6 2,250	-2 -750	70 26,250
12 Dec	1975.00	219 ₹ 82,125	-18 -6750.00	-	11 4,125	-8 -3,000	75 28,125
11 Dec	1956.00	237 ₹ 88,875	16.5 6187.50	-	0 0	0 0	83 31,125
10 Dec	1950.80	237 ₹ 88,875	16.5 6187.50	-	1 375	0 0	84 31,500
9 Dec	1938.50	220 ₹ 82,500	6.2 2325.00	-	0 0	0 0	0 0
8 Dec	1921.90	220 ₹ 82,500	6.2 2325.00	-	0 0	0 0	84 31,500
5 Dec	1968.20	220 ₹ 82,500	6.2 2325.00	-	4 1,500	0 0	88 33,000
4 Dec	1973.80	213.7 ₹ 80,137.5	-45.45 -17043.75	-	0 0	0 0	0 0
3 Dec	1965.90	213.7 ₹ 80,137.5	-45.45 -17043.75	-	0 0	-17 -6,375	0 0
2 Dec	1978.60	213.7 ₹ 80,137.5	-45.45 -17043.75	30.29	29 10,875	-17 -6,375	88 33,000
1 Dec	1941.70	259.15 ₹ 97,181.25	19.95 7481.25	42.71	4 1,500	-1 -375	105 39,375
28 Nov	1946.20	239.2 ₹ 89,700	-9.3 -3487.50	28.32	1 375	0 0	105 39,375
27 Nov	1944.00	248.5 ₹ 93,187.5	-22.5 -8437.50	31.37	72 27,000	-54 -20,250	104 39,000
26 Nov	1921.30	271 ₹ 1,01,625	-33 -12375.00	33.26	4 1,500	-1 -375	159 59,625
25 Nov	1881.50	304 ₹ 1,14,000	-37.5 -14062.50	-	5 1,875	2 750	161 60,375
24 Nov	1842.40	341.5 ₹ 1,28,062.5	39 14625.00	-	157 58,875	139 52,125	151 56,625
21 Nov	1844.20	302.5 ₹ 1,13,437.5	13.75 5156.25	-	0 0	0 0	0 0
20 Nov	1878.00	302.5 ₹ 1,13,437.5	13.75 5156.25	-	0 0	0 0	0 0
19 Nov	1840.80	302.5 ₹ 1,13,437.5	13.75 5156.25	-	0 0	0 0	0 0
18 Nov	1842.80	302.5 ₹ 1,13,437.5	13.75 5156.25	-	0 0	12 4,500	0 0
17 Nov	1868.90	302.5 ₹ 1,13,437.5	13.75 5156.25	-	12 4,500	7 2,625	7 2,625

For Glenmark Pharmaceuticals - strike price 2200 expiring on 30DEC2025

Delta for 2200 PE is -

Historical price for 2200 PE is as follows

On 17 Dec GLENMARK was trading at 1966.50. The strike last trading price was 239.6, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 16 Dec GLENMARK was trading at 1966.50. The strike last trading price was 239.6, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 15 Dec GLENMARK was trading at 1985.60. The strike last trading price was 239.6, which was 20.6 higher than the previous day. The implied volatity was 60.57, the open interest changed by -2 which decreased total open position to 70

On 12 Dec GLENMARK was trading at 1975.00. The strike last trading price was 219, which was -18 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 75

On 11 Dec GLENMARK was trading at 1956.00. The strike last trading price was 237, which was 16.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 10 Dec GLENMARK was trading at 1950.80. The strike last trading price was 237, which was 16.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84

On 9 Dec GLENMARK was trading at 1938.50. The strike last trading price was 220, which was 6.2 higher 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 220, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84

On 5 Dec GLENMARK was trading at 1968.20. The strike last trading price was 220, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88

On 4 Dec GLENMARK was trading at 1973.80. The strike last trading price was 213.7, which was -45.45 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 213.7, which was -45.45 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 0

On 2 Dec GLENMARK was trading at 1978.60. The strike last trading price was 213.7, which was -45.45 lower than the previous day. The implied volatity was 30.29, the open interest changed by -17 which decreased total open position to 88

On 1 Dec GLENMARK was trading at 1941.70. The strike last trading price was 259.15, which was 19.95 higher than the previous day. The implied volatity was 42.71, the open interest changed by -1 which decreased total open position to 105

On 28 Nov GLENMARK was trading at 1946.20. The strike last trading price was 239.2, which was -9.3 lower than the previous day. The implied volatity was 28.32, the open interest changed by 0 which decreased total open position to 105

On 27 Nov GLENMARK was trading at 1944.00. The strike last trading price was 248.5, which was -22.5 lower than the previous day. The implied volatity was 31.37, the open interest changed by -54 which decreased total open position to 104

On 26 Nov GLENMARK was trading at 1921.30. The strike last trading price was 271, which was -33 lower than the previous day. The implied volatity was 33.26, the open interest changed by -1 which decreased total open position to 159

On 25 Nov GLENMARK was trading at 1881.50. The strike last trading price was 304, which was -37.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 161

On 24 Nov GLENMARK was trading at 1842.40. The strike last trading price was 341.5, which was 39 higher than the previous day. The implied volatity was -, the open interest changed by 139 which increased total open position to 151

On 21 Nov GLENMARK was trading at 1844.20. The strike last trading price was 302.5, which was 13.75 higher 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 302.5, which was 13.75 higher 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 302.5, which was 13.75 higher 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 302.5, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 17 Nov GLENMARK was trading at 1868.90. The strike last trading price was 302.5, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

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