GLENMARK
Glenmark Pharmaceuticals
Historical option data for GLENMARK
29 Apr 2026 04:10 PM IST
| GLENMARK 26-May-2026 (26d) 2320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.02
Theta: -1.8
Gamma: 0.00139
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 2413.90 | 161 | 9 | 38.81 | 19 | 3 | 62 | |||||||||
| 28 Apr | 2403.70 | 152 | 38.150000000000006 | 38.51 | 171 | -32 | 59 | |||||||||
| 27 Apr | 2325.10 | 112.75 | 9 | 39.27 | 198 | 37 | 91 | |||||||||
| 24 Apr | 2299.50 | 108.95 | -12.649999999999991 | 40.92 | 56 | 8 | 53 | |||||||||
| 23 Apr | 2335.00 | 125 | 61.5 | 37.07 | 124 | 44 | 44 | |||||||||
| 22 Apr | 2240.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 2233.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 2230.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 2249.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 2249.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 2258.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2193.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2163.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 2091.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 2101.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 2131.70 | 0 | 0 | 4.42 | 0 | 0 | 0 | |||||||||
| 27 Mar | 2170.50 | 0 | 0 | 3.27 | 0 | 0 | 0 | |||||||||
| 25 Mar | 2168.50 | 0 | 0 | 3.16 | 0 | 0 | 0 | |||||||||
| 24 Mar | 2095.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 2089.00 | 0 | 0 | 4.52 | 0 | 0 | 0 | |||||||||
| 20 Mar | 2180.10 | 0 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
| 19 Mar | 2097.50 | 0 | 0 | 4.1 | 0 | 0 | 0 | |||||||||
| 18 Mar | 2186.30 | 0 | 0 | 2.43 | 0 | 0 | 0 | |||||||||
| 17 Mar | 2145.90 | 0 | 0 | 3.54 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 2175.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2170.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2256.40 | 0 | 0 | 0.57 | 0 | 0 | 0 | |||||||||
| 11 Mar | 2272.70 | 0 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 10 Mar | 2225.80 | 0 | 0 | 1.45 | 0 | 0 | 0 | |||||||||
| 9 Mar | 2117.60 | 0 | 0 | 4.05 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2124.40 | 0 | 0 | 3.65 | 0 | 0 | 0 | |||||||||
| 5 Mar | 2108.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2039.70 | 0 | 0 | 3.6 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2123.30 | 0 | 0 | 3.72 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2136.70 | 0 | 0 | 3.11 | 0 | 0 | 0 | |||||||||
For Glenmark Pharmaceuticals - strike price 2320 expiring on 26MAY2026
Delta for 2320 CE is 0.68
Historical price for 2320 CE is as follows
On 29 Apr GLENMARK was trading at 2413.90. The strike last trading price was 161, which was 9 higher than the previous day. The implied volatity was 38.81, the open interest changed by 3 which increased total open position to 62
On 28 Apr GLENMARK was trading at 2403.70. The strike last trading price was 152, which was 38.150000000000006 higher than the previous day. The implied volatity was 38.51, the open interest changed by -32 which decreased total open position to 59
On 27 Apr GLENMARK was trading at 2325.10. The strike last trading price was 112.75, which was 9 higher than the previous day. The implied volatity was 39.27, the open interest changed by 37 which increased total open position to 91
On 24 Apr GLENMARK was trading at 2299.50. The strike last trading price was 108.95, which was -12.649999999999991 lower than the previous day. The implied volatity was 40.92, the open interest changed by 8 which increased total open position to 53
On 23 Apr GLENMARK was trading at 2335.00. The strike last trading price was 125, which was 61.5 higher than the previous day. The implied volatity was 37.07, the open interest changed by 44 which increased total open position to 44
On 22 Apr GLENMARK was trading at 2240.00. 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 21 Apr GLENMARK was trading at 2233.10. 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 20 Apr GLENMARK was trading at 2230.70. 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 17 Apr GLENMARK was trading at 2249.50. 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 16 Apr GLENMARK was trading at 2249.50. 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 15 Apr GLENMARK was trading at 2258.40. 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 13 Apr GLENMARK was trading at 2193.10. 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 10 Apr GLENMARK was trading at 2163.20. 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 2 Apr GLENMARK was trading at 2091.80. 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 1 Apr GLENMARK was trading at 2101.10. 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 30 Mar GLENMARK was trading at 2131.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0
On 27 Mar GLENMARK was trading at 2170.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 25 Mar GLENMARK was trading at 2168.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.16, 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 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 23 Mar GLENMARK was trading at 2089.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.52, 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 0, which was 0 lower than the previous day. The implied volatity was 2.69, 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 0, which was 0 lower than the previous day. The implied volatity was 4.1, 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 0, which was 0 lower than the previous day. The implied volatity was 2.43, 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 0, which was 0 lower than the previous day. The implied volatity was 3.54, 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 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 Mar GLENMARK was trading at 2170.70. 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 12 Mar GLENMARK was trading at 2256.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.57, 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 0, which was 0 lower than the previous day. The implied volatity was 0.13, 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 0, which was 0 lower than the previous day. The implied volatity was 1.45, 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 0, which was 0 lower than the previous day. The implied volatity was 4.05, 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 0, which was 0 lower than the previous day. The implied volatity was 3.65, 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 -, 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 4 Mar GLENMARK was trading at 2039.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.6, 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 0, which was 0 lower than the previous day. The implied volatity was 3.72, 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 0, which was 0 lower than the previous day. The implied volatity was 3.11, the open interest changed by 0 which decreased total open position to 0
| GLENMARK 26-May-2026 (26d) 2320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.02
Theta: -1.35
Gamma: 0.00149
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 2413.90 | 52.95 | -3.049999999999997 | 36.39 | 111 | -5 | 65 |
| 28 Apr | 2403.70 | 55 | -35 | 35.6 | 287 | -21 | 70 |
| 27 Apr | 2325.10 | 88.05 | -23.60000000000001 | 36.96 | 113 | 47 | 91 |
| 24 Apr | 2299.50 | 111.65 | 7.950000000000003 | 38.77 | 56 | 40 | 44 |
| 23 Apr | 2335.00 | 103.7 | -183 | 43.67 | 4 | 2 | 2 |
| 22 Apr | 2240.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 2233.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 2230.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 2249.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2249.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2258.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 2193.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2163.20 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 2091.80 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 2101.10 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 2131.70 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 2170.50 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 2168.50 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 2095.70 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 2089.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2180.10 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2097.50 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2186.30 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2145.90 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2175.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2170.70 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2256.40 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2272.70 | 0 | 0 | 0.1 | 0 | 0 | 0 |
| 10 Mar | 2225.80 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2117.60 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2124.40 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2108.90 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 2039.70 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2123.30 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2136.70 | 0 | 0 | - | 0 | 0 | 0 |
For Glenmark Pharmaceuticals - strike price 2320 expiring on 26MAY2026
Delta for 2320 PE is -0.32
Historical price for 2320 PE is as follows
On 29 Apr GLENMARK was trading at 2413.90. The strike last trading price was 52.95, which was -3.049999999999997 lower than the previous day. The implied volatity was 36.39, the open interest changed by -5 which decreased total open position to 65
On 28 Apr GLENMARK was trading at 2403.70. The strike last trading price was 55, which was -35 lower than the previous day. The implied volatity was 35.6, the open interest changed by -21 which decreased total open position to 70
On 27 Apr GLENMARK was trading at 2325.10. The strike last trading price was 88.05, which was -23.60000000000001 lower than the previous day. The implied volatity was 36.96, the open interest changed by 47 which increased total open position to 91
On 24 Apr GLENMARK was trading at 2299.50. The strike last trading price was 111.65, which was 7.950000000000003 higher than the previous day. The implied volatity was 38.77, the open interest changed by 40 which increased total open position to 44
On 23 Apr GLENMARK was trading at 2335.00. The strike last trading price was 103.7, which was -183 lower than the previous day. The implied volatity was 43.67, the open interest changed by 2 which increased total open position to 2
On 22 Apr GLENMARK was trading at 2240.00. 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 21 Apr GLENMARK was trading at 2233.10. 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 20 Apr GLENMARK was trading at 2230.70. 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 17 Apr GLENMARK was trading at 2249.50. 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 16 Apr GLENMARK was trading at 2249.50. 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 15 Apr GLENMARK was trading at 2258.40. 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 13 Apr GLENMARK was trading at 2193.10. 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 10 Apr GLENMARK was trading at 2163.20. 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 2 Apr GLENMARK was trading at 2091.80. 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 1 Apr GLENMARK was trading at 2101.10. 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 30 Mar GLENMARK was trading at 2131.70. 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 Mar GLENMARK was trading at 2170.50. 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 25 Mar GLENMARK was trading at 2168.50. 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 24 Mar GLENMARK was trading at 2095.70. 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 23 Mar GLENMARK was trading at 2089.00. 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 Mar GLENMARK was trading at 2180.10. 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 19 Mar GLENMARK was trading at 2097.50. 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 18 Mar GLENMARK was trading at 2186.30. 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 17 Mar GLENMARK was trading at 2145.90. 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 16 Mar GLENMARK was trading at 2175.40. 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 13 Mar GLENMARK was trading at 2170.70. 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 12 Mar GLENMARK was trading at 2256.40. 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 11 Mar GLENMARK was trading at 2272.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.1, 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 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 Mar GLENMARK was trading at 2117.60. 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 Mar GLENMARK was trading at 2124.40. 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 5 Mar GLENMARK was trading at 2108.90. 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 4 Mar GLENMARK was trading at 2039.70. 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 Mar GLENMARK was trading at 2123.30. 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 Feb GLENMARK was trading at 2136.70. 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
