Historical option data for GLENMARK
04 Jun 2026 04:10 PM IST
| GLENMARK 30-Jun-2026 (25d) 2280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.02
Theta: -1.42
Gamma: 0.00199
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Jun | 2180.60 | 41.15 | -1.85 (-4.30%) | 31.49 | 71 | 2 | 125 | |||||||||
| 3 Jun | 2174.00 | 40.55 | -6.35 (-13.54%) | 33.97 | 186 | -2 | 124 | |||||||||
| 2 Jun | 2184.60 | 43.55 | -11.05 (-20.24%) | 32.98 | 132 | -10 | 127 | |||||||||
| 1 Jun | 2201.20 | 54.95 | -125.45 (-69.54%) | 33.41 | 859 | 109 | 138 | |||||||||
| 29 May | 2274.90 | 180.4 | 0 (0.00%) | - | 16 | 0 | 29 | |||||||||
| 27 May | 2384.90 | 179.3 | 26.7 (17.50%) | 40.43 | 16 | 2 | 28 | |||||||||
| 26 May | 2351.40 | 152.6 | 0 (0.00%) | 40.79 | 23 | 0 | 26 | |||||||||
| 25 May | 2337.00 | 152.6 | 43.05 (39.30%) | 40.79 | 23 | 7 | 25 | |||||||||
| 22 May | 2259.10 | 107 | -4 (-3.60%) | 38.8 | 56 | 17 | 17 | |||||||||
| 18 May | 2339.90 | 0 | -110.55 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 2325.90 | 0 | -110.55 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 2340.60 | 0 | -110.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2277.60 | 0 | -110.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2257.10 | 0 | -110.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2347.30 | 0 | -110.55 (-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 | |||||||||
| 13 Apr | 2193.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2190.00 | 0 | 0 (0.00%) | 1.54 | 0 | 0 | 0 | |||||||||
| 9 Apr | 2169.10 | 0 | 0 (0.00%) | 1.73 | 0 | 0 | 0 | |||||||||
| 8 Apr | 2173.50 | 0 | 0 (0.00%) | 2.25 | 0 | 0 | 0 | |||||||||
| 7 Apr | 2114.10 | 0 | 0 (0.00%) | 3.05 | 0 | 0 | 0 | |||||||||
| 6 Apr | 2104.80 | 0 | 0 (0.00%) | 2.97 | 0 | 0 | 0 | |||||||||
| 2 Apr | 2091.80 | 0 | 0 (0.00%) | 3.4 | 0 | 0 | 0 | |||||||||
For Glenmark Pharmaceuticals - strike price 2280 expiring on 30JUN2026
Delta for 2280 CE is 0.35
Historical price for 2280 CE is as follows
On 4 Jun GLENMARK was trading at 2180.60. The strike last trading price was 41.15, which was -1.85 lower than the previous day. The implied volatity was 31.49, the open interest changed by 2 which increased total open position to 125
On 3 Jun GLENMARK was trading at 2174.00. The strike last trading price was 40.55, which was -6.35 lower than the previous day. The implied volatity was 33.97, the open interest changed by -2 which decreased total open position to 124
On 2 Jun GLENMARK was trading at 2184.60. The strike last trading price was 43.55, which was -11.05 lower than the previous day. The implied volatity was 32.98, the open interest changed by -10 which decreased total open position to 127
On 1 Jun GLENMARK was trading at 2201.20. The strike last trading price was 54.95, which was -125.45 lower than the previous day. The implied volatity was 33.41, the open interest changed by 109 which increased total open position to 138
On 29 May GLENMARK was trading at 2274.90. The strike last trading price was 180.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 27 May GLENMARK was trading at 2384.90. The strike last trading price was 179.3, which was 26.7 higher than the previous day. The implied volatity was 40.43, the open interest changed by 2 which increased total open position to 28
On 26 May GLENMARK was trading at 2351.40. The strike last trading price was 152.6, which was 0 lower than the previous day. The implied volatity was 40.79, the open interest changed by 0 which decreased total open position to 26
On 25 May GLENMARK was trading at 2337.00. The strike last trading price was 152.6, which was 43.05 higher than the previous day. The implied volatity was 40.79, the open interest changed by 7 which increased total open position to 25
On 22 May GLENMARK was trading at 2259.10. The strike last trading price was 107, which was -4 lower than the previous day. The implied volatity was 38.8, the open interest changed by 17 which increased total open position to 17
On 18 May GLENMARK was trading at 2339.90. The strike last trading price was 0, which was -110.55 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 -110.55 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 -110.55 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 -110.55 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 -110.55 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 -110.55 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 13 Apr GLENMARK was trading at 2193.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr GLENMARK was trading at 2190.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 9 Apr GLENMARK was trading at 2169.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0
On 8 Apr GLENMARK was trading at 2173.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 7 Apr GLENMARK was trading at 2114.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 6 Apr GLENMARK was trading at 2104.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 2 Apr GLENMARK was trading at 2091.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.4, the open interest changed by 0 which decreased total open position to 0
| GLENMARK 30-Jun-2026 (25d) 2280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.02
Theta: -0.94
Gamma: 0.00214
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Jun | 2180.60 | 118.15 | -19.2 (-13.98%) | 28.77 | 36 | 0 | 103 |
| 3 Jun | 2174.00 | 137.35 | 20.45 (17.49%) | 27.52 | 22 | 0 | 102 |
| 2 Jun | 2184.60 | 116.9 | 3.05 (2.68%) | 26.91 | 13 | 4 | 100 |
| 1 Jun | 2201.20 | 116.9 | 22.85 (24.30%) | 29.88 | 320 | 35 | 93 |
| 29 May | 2274.90 | 73.75 | 10.7 (16.97%) | 32.93 | 125 | 27 | 59 |
| 27 May | 2384.90 | 63.05 | -2.95 (-4.47%) | 39.59 | 50 | 17 | 35 |
| 26 May | 2351.40 | 66.4 | -151.65 (-69.55%) | 36.86 | 47 | 20 | 20 |
| 25 May | 2337.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 2259.10 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 2339.90 | 0 | -218.05 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2325.90 | 0 | -218.05 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2340.60 | 0 | -218.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 2277.60 | 0 | -218.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2257.10 | 0 | -218.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2347.30 | 0 | -218.05 (-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 |
| 13 Apr | 2193.10 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 2190.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 2169.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 2173.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 2114.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 2104.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 2091.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Glenmark Pharmaceuticals - strike price 2280 expiring on 30JUN2026
Delta for 2280 PE is -0.67
Historical price for 2280 PE is as follows
On 4 Jun GLENMARK was trading at 2180.60. The strike last trading price was 118.15, which was -19.2 lower than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 103
On 3 Jun GLENMARK was trading at 2174.00. The strike last trading price was 137.35, which was 20.45 higher than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 102
On 2 Jun GLENMARK was trading at 2184.60. The strike last trading price was 116.9, which was 3.05 higher than the previous day. The implied volatity was 26.91, the open interest changed by 4 which increased total open position to 100
On 1 Jun GLENMARK was trading at 2201.20. The strike last trading price was 116.9, which was 22.85 higher than the previous day. The implied volatity was 29.88, the open interest changed by 35 which increased total open position to 93
On 29 May GLENMARK was trading at 2274.90. The strike last trading price was 73.75, which was 10.7 higher than the previous day. The implied volatity was 32.93, the open interest changed by 27 which increased total open position to 59
On 27 May GLENMARK was trading at 2384.90. The strike last trading price was 63.05, which was -2.95 lower than the previous day. The implied volatity was 39.59, the open interest changed by 17 which increased total open position to 35
On 26 May GLENMARK was trading at 2351.40. The strike last trading price was 66.4, which was -151.65 lower than the previous day. The implied volatity was 36.86, the open interest changed by 20 which increased total open position to 20
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 18 May GLENMARK was trading at 2339.90. The strike last trading price was 0, which was -218.05 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 -218.05 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 -218.05 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 -218.05 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 -218.05 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 -218.05 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 13 Apr GLENMARK was trading at 2193.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr GLENMARK was trading at 2190.00. 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 9 Apr GLENMARK was trading at 2169.10. 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 8 Apr GLENMARK was trading at 2173.50. 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 Apr GLENMARK was trading at 2114.10. 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 6 Apr GLENMARK was trading at 2104.80. 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 2 Apr GLENMARK was trading at 2091.80. 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
