Historical option data for GLENMARK
18 Jun 2026 01:29 PM IST
| GLENMARK 30-Jun-2026 (12d) 2220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.01
Theta: -1.51
Gamma: 0.00292
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 2140.50 | 16.25 | -0.75 (-4.41%) | 27.75 | 109 | 10 | 283 | |||||||||
| 17 Jun | 2136.60 | 17.35 | -5.65 (-24.57%) | 27.4 | 134 | -14 | 272 | |||||||||
| 16 Jun | 2156.70 | 22.05 | -4.95 (-18.33%) | 26.46 | 148 | -19 | 287 | |||||||||
| 15 Jun | 2156.60 | 27 | -6 (-18.18%) | 27.6 | 505 | 53 | 307 | |||||||||
| 12 Jun | 2173.80 | 32.3 | 0.3 (0.94%) | 25.53 | 355 | -21 | 254 | |||||||||
| 11 Jun | 2144.50 | 32.3 | -5.7 (-15.00%) | 29.87 | 240 | -36 | 275 | |||||||||
| 10 Jun | 2144.40 | 36.05 | -29.95 (-45.38%) | 31.26 | 1,537 | 119 | 311 | |||||||||
| 9 Jun | 2209.60 | 65.2 | 13.2 (25.38%) | 32.57 | 632 | 10 | 190 | |||||||||
| 8 Jun | 2176.50 | 49 | -4 (-7.55%) | 32.78 | 565 | 25 | 181 | |||||||||
| 5 Jun | 2166.20 | 55.45 | -6.9 (-11.07%) | 32.45 | 209 | 16 | 157 | |||||||||
| 4 Jun | 2180.60 | 62.9 | -2.95 (-4.48%) | 32.29 | 162 | 12 | 139 | |||||||||
| 3 Jun | 2174.00 | 61.35 | -6.35 (-9.38%) | 33.69 | 583 | -20 | 128 | |||||||||
| 2 Jun | 2184.60 | 66.35 | -13.35 (-16.75%) | 33.66 | 247 | 35 | 148 | |||||||||
| 1 Jun | 2201.20 | 80 | -184.6 (-69.77%) | 33.29 | 491 | 94 | 94 | |||||||||
| 29 May | 2274.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 2384.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 2351.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 2337.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 2259.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 2393.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 2379.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 2405.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 2339.90 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 2325.90 | 0 | -264.6 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 2340.60 | 0 | -264.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2277.60 | 0 | -264.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2257.10 | 0 | -264.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2347.30 | 0 | -264.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 2366.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 2371.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 2377.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 2417.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 2413.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Glenmark Pharmaceuticals - strike price 2220 expiring on 30JUN2026
Delta for 2220 CE is 0.25
Historical price for 2220 CE is as follows
On 18 Jun GLENMARK was trading at 2140.50. The strike last trading price was 16.25, which was -0.75 lower than the previous day. The implied volatity was 27.75, the open interest changed by 10 which increased total open position to 283
On 17 Jun GLENMARK was trading at 2136.60. The strike last trading price was 17.35, which was -5.65 lower than the previous day. The implied volatity was 27.4, the open interest changed by -14 which decreased total open position to 272
On 16 Jun GLENMARK was trading at 2156.70. The strike last trading price was 22.05, which was -4.95 lower than the previous day. The implied volatity was 26.46, the open interest changed by -19 which decreased total open position to 287
On 15 Jun GLENMARK was trading at 2156.60. The strike last trading price was 27, which was -6 lower than the previous day. The implied volatity was 27.6, the open interest changed by 53 which increased total open position to 307
On 12 Jun GLENMARK was trading at 2173.80. The strike last trading price was 32.3, which was 0.3 higher than the previous day. The implied volatity was 25.53, the open interest changed by -21 which decreased total open position to 254
On 11 Jun GLENMARK was trading at 2144.50. The strike last trading price was 32.3, which was -5.7 lower than the previous day. The implied volatity was 29.87, the open interest changed by -36 which decreased total open position to 275
On 10 Jun GLENMARK was trading at 2144.40. The strike last trading price was 36.05, which was -29.95 lower than the previous day. The implied volatity was 31.26, the open interest changed by 119 which increased total open position to 311
On 9 Jun GLENMARK was trading at 2209.60. The strike last trading price was 65.2, which was 13.2 higher than the previous day. The implied volatity was 32.57, the open interest changed by 10 which increased total open position to 190
On 8 Jun GLENMARK was trading at 2176.50. The strike last trading price was 49, which was -4 lower than the previous day. The implied volatity was 32.78, the open interest changed by 25 which increased total open position to 181
On 5 Jun GLENMARK was trading at 2166.20. The strike last trading price was 55.45, which was -6.9 lower than the previous day. The implied volatity was 32.45, the open interest changed by 16 which increased total open position to 157
On 4 Jun GLENMARK was trading at 2180.60. The strike last trading price was 62.9, which was -2.95 lower than the previous day. The implied volatity was 32.29, the open interest changed by 12 which increased total open position to 139
On 3 Jun GLENMARK was trading at 2174.00. The strike last trading price was 61.35, which was -6.35 lower than the previous day. The implied volatity was 33.69, the open interest changed by -20 which decreased total open position to 128
On 2 Jun GLENMARK was trading at 2184.60. The strike last trading price was 66.35, which was -13.35 lower than the previous day. The implied volatity was 33.66, the open interest changed by 35 which increased total open position to 148
On 1 Jun GLENMARK was trading at 2201.20. The strike last trading price was 80, which was -184.6 lower than the previous day. The implied volatity was 33.29, the open interest changed by 94 which increased total open position to 94
On 29 May GLENMARK was trading at 2274.90. 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 27 May GLENMARK was trading at 2384.90. 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 26 May GLENMARK was trading at 2351.40. 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 25 May GLENMARK was trading at 2337.00. 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 22 May GLENMARK was trading at 2259.10. 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 21 May GLENMARK was trading at 2393.00. 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 20 May GLENMARK was trading at 2379.00. 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 19 May GLENMARK was trading at 2405.90. 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 18 May GLENMARK was trading at 2339.90. 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 15 May GLENMARK was trading at 2325.90. The strike last trading price was 0, which was -264.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May GLENMARK was trading at 2340.60. The strike last trading price was 0, which was -264.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May GLENMARK was trading at 2277.60. The strike last trading price was 0, which was -264.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May GLENMARK was trading at 2257.10. The strike last trading price was 0, which was -264.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May GLENMARK was trading at 2347.30. The strike last trading price was 0, which was -264.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May GLENMARK was trading at 2366.40. 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 7 May GLENMARK was trading at 2371.60. 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 6 May GLENMARK was trading at 2377.60. 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 5 May GLENMARK was trading at 2417.90. 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 29 Apr GLENMARK was trading at 2413.90. 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
| GLENMARK 30-Jun-2026 (12d) 2220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 2140.50 | 87.55 | 87.55 | - | 1 | 0 | 140 |
| 17 Jun | 2136.60 | 87.55 | 87.55 (7.36%) | 23.09 | 1 | 0 | 140 |
| 16 Jun | 2156.70 | 87.55 | 6 (7.36%) | 23.09 | 1 | 0 | 140 |
| 15 Jun | 2156.60 | 82.2 | 9.4 (12.91%) | 28.35 | 56 | -11 | 141 |
| 12 Jun | 2173.80 | 73.9 | -20.9 (-22.05%) | 23.2 | 20 | -3 | 153 |
| 11 Jun | 2144.50 | 94.8 | -3.15 (-3.22%) | 26.68 | 8 | -2 | 157 |
| 10 Jun | 2144.40 | 98.25 | 38 (63.07%) | 27.73 | 520 | 4 | 162 |
| 9 Jun | 2209.60 | 61 | -26 (-29.89%) | 26.61 | 111 | 14 | 159 |
| 8 Jun | 2176.50 | 91.25 | 5.8 (6.79%) | 29.59 | 48 | -6 | 144 |
| 5 Jun | 2166.20 | 84.1 | 1.4 (1.69%) | 26.68 | 34 | 12 | 151 |
| 4 Jun | 2180.60 | 80.35 | -8.5 (-9.57%) | 28.88 | 22 | 0 | 139 |
| 3 Jun | 2174.00 | 91.45 | 12.1 (15.25%) | 28.68 | 112 | 10 | 140 |
| 2 Jun | 2184.60 | 79.35 | 0.2 (0.25%) | 27.21 | 77 | 8 | 131 |
| 1 Jun | 2201.20 | 78.5 | 14.9 (23.43%) | 29.39 | 708 | 75 | 124 |
| 29 May | 2274.90 | 54.95 | 7.25 (15.20%) | 33.97 | 76 | 23 | 48 |
| 27 May | 2384.90 | 47.9 | 1.9 (4.13%) | 39.9 | 32 | 18 | 29 |
| 26 May | 2351.40 | 45.95 | -12.55 (-21.45%) | 36.46 | 5 | 0 | 10 |
| 25 May | 2337.00 | 58.5 | 8 (15.84%) | 38.83 | 11 | 9 | 10 |
| 22 May | 2259.10 | 50.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 21 May | 2393.00 | 50.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 20 May | 2379.00 | 50.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 19 May | 2405.90 | 50.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 18 May | 2339.90 | 50.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 2325.90 | 50.5 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 2340.60 | 50.5 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 2277.60 | 50.5 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 2257.10 | 50.5 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 2347.30 | 50.5 | -8.3 (-14.12%) | 31.3 | 1 | 1 | 1 |
| 8 May | 2366.40 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 2371.60 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 2377.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 2417.90 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 2413.90 | 0 | 0 | - | 0 | 0 | 0 |
For Glenmark Pharmaceuticals - strike price 2220 expiring on 30JUN2026
Delta for 2220 PE is -
Historical price for 2220 PE is as follows
On 18 Jun GLENMARK was trading at 2140.50. The strike last trading price was 87.55, which was 87.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 140
On 17 Jun GLENMARK was trading at 2136.60. The strike last trading price was 87.55, which was 87.55 higher than the previous day. The implied volatity was 23.09, the open interest changed by 0 which decreased total open position to 140
On 16 Jun GLENMARK was trading at 2156.70. The strike last trading price was 87.55, which was 6 higher than the previous day. The implied volatity was 23.09, the open interest changed by 0 which decreased total open position to 140
On 15 Jun GLENMARK was trading at 2156.60. The strike last trading price was 82.2, which was 9.4 higher than the previous day. The implied volatity was 28.35, the open interest changed by -11 which decreased total open position to 141
On 12 Jun GLENMARK was trading at 2173.80. The strike last trading price was 73.9, which was -20.9 lower than the previous day. The implied volatity was 23.2, the open interest changed by -3 which decreased total open position to 153
On 11 Jun GLENMARK was trading at 2144.50. The strike last trading price was 94.8, which was -3.15 lower than the previous day. The implied volatity was 26.68, the open interest changed by -2 which decreased total open position to 157
On 10 Jun GLENMARK was trading at 2144.40. The strike last trading price was 98.25, which was 38 higher than the previous day. The implied volatity was 27.73, the open interest changed by 4 which increased total open position to 162
On 9 Jun GLENMARK was trading at 2209.60. The strike last trading price was 61, which was -26 lower than the previous day. The implied volatity was 26.61, the open interest changed by 14 which increased total open position to 159
On 8 Jun GLENMARK was trading at 2176.50. The strike last trading price was 91.25, which was 5.8 higher than the previous day. The implied volatity was 29.59, the open interest changed by -6 which decreased total open position to 144
On 5 Jun GLENMARK was trading at 2166.20. The strike last trading price was 84.1, which was 1.4 higher than the previous day. The implied volatity was 26.68, the open interest changed by 12 which increased total open position to 151
On 4 Jun GLENMARK was trading at 2180.60. The strike last trading price was 80.35, which was -8.5 lower than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 139
On 3 Jun GLENMARK was trading at 2174.00. The strike last trading price was 91.45, which was 12.1 higher than the previous day. The implied volatity was 28.68, the open interest changed by 10 which increased total open position to 140
On 2 Jun GLENMARK was trading at 2184.60. The strike last trading price was 79.35, which was 0.2 higher than the previous day. The implied volatity was 27.21, the open interest changed by 8 which increased total open position to 131
On 1 Jun GLENMARK was trading at 2201.20. The strike last trading price was 78.5, which was 14.9 higher than the previous day. The implied volatity was 29.39, the open interest changed by 75 which increased total open position to 124
On 29 May GLENMARK was trading at 2274.90. The strike last trading price was 54.95, which was 7.25 higher than the previous day. The implied volatity was 33.97, the open interest changed by 23 which increased total open position to 48
On 27 May GLENMARK was trading at 2384.90. The strike last trading price was 47.9, which was 1.9 higher than the previous day. The implied volatity was 39.9, the open interest changed by 18 which increased total open position to 29
On 26 May GLENMARK was trading at 2351.40. The strike last trading price was 45.95, which was -12.55 lower than the previous day. The implied volatity was 36.46, the open interest changed by 0 which decreased total open position to 10
On 25 May GLENMARK was trading at 2337.00. The strike last trading price was 58.5, which was 8 higher than the previous day. The implied volatity was 38.83, the open interest changed by 9 which increased total open position to 10
On 22 May GLENMARK was trading at 2259.10. The strike last trading price was 50.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May GLENMARK was trading at 2393.00. The strike last trading price was 50.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May GLENMARK was trading at 2379.00. The strike last trading price was 50.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May GLENMARK was trading at 2405.90. The strike last trading price was 50.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May GLENMARK was trading at 2339.90. The strike last trading price was 50.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May GLENMARK was trading at 2325.90. The strike last trading price was 50.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May GLENMARK was trading at 2340.60. The strike last trading price was 50.5, 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 1
On 13 May GLENMARK was trading at 2277.60. The strike last trading price was 50.5, 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 1
On 12 May GLENMARK was trading at 2257.10. The strike last trading price was 50.5, 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 1
On 11 May GLENMARK was trading at 2347.30. The strike last trading price was 50.5, which was -8.3 lower than the previous day. The implied volatity was 31.3, the open interest changed by 1 which increased total open position to 1
On 8 May GLENMARK was trading at 2366.40. 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 7 May GLENMARK was trading at 2371.60. 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 6 May GLENMARK was trading at 2377.60. 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 5 May GLENMARK was trading at 2417.90. 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 29 Apr GLENMARK was trading at 2413.90. 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
