GLENMARK
Glenmark Pharmaceuticals
Historical option data for GLENMARK
06 May 2026 09:02 AM IST
| GLENMARK 26-May-2026 (20d) 2360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.02
Theta: -2.05
Gamma: 0.00168
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 2417.90 | 128.8 | 14.800000000000011 (12.98%) | 37.67 | 381 | 34 | 355 | |||||||||
| 5 May | 2417.90 | 128.8 | 14.800000000000011 (12.98%) | 37.67 | 381 | 34 | 355 | |||||||||
| 4 May | 2393.70 | 114 | -15.150000000000006 (-11.73%) | 38.58 | 16 | 99 | 320 | |||||||||
| 30 Apr | 2406.30 | 129.15 | -4.799999999999983 (-3.58%) | 38.65 | 148 | 98 | 319 | |||||||||
| 29 Apr | 2413.90 | 131.75 | 0.9000000000000057 (0.69%) | 36.78 | 496 | 177 | 221 | |||||||||
| 28 Apr | 2403.70 | 129.2 | 35.499999999999986 (37.89%) | 38.75 | 536 | -21 | 56 | |||||||||
| 27 Apr | 2325.10 | 96 | 8.200000000000003 (9.34%) | 40.21 | 51 | -3 | 78 | |||||||||
| 24 Apr | 2299.50 | 83 | -24.799999999999997 (-23.01%) | 40.72 | 221 | 56 | 81 | |||||||||
| 23 Apr | 2335.00 | 108.3 | 43.45 (67.00%) | 37.94 | 47 | 17 | 21 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 2240.00 | 64.85 | 0 (0.00%) | 39.03 | 1 | 0 | 4 | |||||||||
| 21 Apr | 2233.10 | 64.85 | -2.1500000000000057 (-3.21%) | - | 0 | 0 | 4 | |||||||||
| 20 Apr | 2230.70 | 64.85 | -2.1500000000000057 (-3.21%) | - | 0 | 0 | 4 | |||||||||
| 17 Apr | 2249.50 | 64.85 | 10.449999999999996 (19.21%) | 35.8 | 4 | 2 | 2 | |||||||||
| 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 | |||||||||
| 1 Apr | 2101.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 2131.70 | 0 | 0 (0.00%) | 4.77 | 0 | 0 | 0 | |||||||||
| 27 Mar | 2170.50 | 0 | 0 (0.00%) | 4.33 | 0 | 0 | 0 | |||||||||
| 25 Mar | 2168.50 | 0 | 0 (0.00%) | 4.2 | 0 | 0 | 0 | |||||||||
| 24 Mar | 2095.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 2089.00 | 0 | 0 (0.00%) | 3.83 | 0 | 0 | 0 | |||||||||
| 20 Mar | 2180.10 | 0 | 0 (0.00%) | 3.7 | 0 | 0 | 0 | |||||||||
| 19 Mar | 2097.50 | 0 | 0 (0.00%) | 3.58 | 0 | 0 | 0 | |||||||||
| 18 Mar | 2186.30 | 0 | 0 (0.00%) | 3.43 | 0 | 0 | 0 | |||||||||
| 17 Mar | 2145.90 | 0 | 0 (0.00%) | 3.75 | 0 | 0 | 0 | |||||||||
| 16 Mar | 2175.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2170.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2256.40 | 0 | 0 (0.00%) | 1.64 | 0 | 0 | 0 | |||||||||
| 11 Mar | 2272.70 | 0 | 0 (0.00%) | 0.99 | 0 | 0 | 0 | |||||||||
| 10 Mar | 2225.80 | 0 | 0 (0.00%) | 2.33 | 0 | 0 | 0 | |||||||||
For Glenmark Pharmaceuticals - strike price 2360 expiring on 26MAY2026
Delta for 2360 CE is 0.65
Historical price for 2360 CE is as follows
On 6 May GLENMARK was trading at 2417.90. The strike last trading price was 128.8, which was 14.800000000000011 higher than the previous day. The implied volatity was 37.67, the open interest changed by 34 which increased total open position to 355
On 5 May GLENMARK was trading at 2417.90. The strike last trading price was 128.8, which was 14.800000000000011 higher than the previous day. The implied volatity was 37.67, the open interest changed by 34 which increased total open position to 355
On 4 May GLENMARK was trading at 2393.70. The strike last trading price was 114, which was -15.150000000000006 lower than the previous day. The implied volatity was 38.58, the open interest changed by 99 which increased total open position to 320
On 30 Apr GLENMARK was trading at 2406.30. The strike last trading price was 129.15, which was -4.799999999999983 lower than the previous day. The implied volatity was 38.65, the open interest changed by 98 which increased total open position to 319
On 29 Apr GLENMARK was trading at 2413.90. The strike last trading price was 131.75, which was 0.9000000000000057 higher than the previous day. The implied volatity was 36.78, the open interest changed by 177 which increased total open position to 221
On 28 Apr GLENMARK was trading at 2403.70. The strike last trading price was 129.2, which was 35.499999999999986 higher than the previous day. The implied volatity was 38.75, the open interest changed by -21 which decreased total open position to 56
On 27 Apr GLENMARK was trading at 2325.10. The strike last trading price was 96, which was 8.200000000000003 higher than the previous day. The implied volatity was 40.21, the open interest changed by -3 which decreased total open position to 78
On 24 Apr GLENMARK was trading at 2299.50. The strike last trading price was 83, which was -24.799999999999997 lower than the previous day. The implied volatity was 40.72, the open interest changed by 56 which increased total open position to 81
On 23 Apr GLENMARK was trading at 2335.00. The strike last trading price was 108.3, which was 43.45 higher than the previous day. The implied volatity was 37.94, the open interest changed by 17 which increased total open position to 21
On 22 Apr GLENMARK was trading at 2240.00. The strike last trading price was 64.85, which was 0 lower than the previous day. The implied volatity was 39.03, the open interest changed by 0 which decreased total open position to 4
On 21 Apr GLENMARK was trading at 2233.10. The strike last trading price was 64.85, which was -2.1500000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Apr GLENMARK was trading at 2230.70. The strike last trading price was 64.85, which was -2.1500000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr GLENMARK was trading at 2249.50. The strike last trading price was 64.85, which was 10.449999999999996 higher than the previous day. The implied volatity was 35.8, the open interest changed by 2 which increased total open position to 2
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 1 Apr GLENMARK was trading at 2101.10. 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 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 4.77, 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 4.33, 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 4.2, 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 -, 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 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 3.83, 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 3.7, 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 3.58, 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 3.43, 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 3.75, 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 1.64, 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 0.99, 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 2.33, the open interest changed by 0 which decreased total open position to 0
| GLENMARK 26-May-2026 (20d) 2360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.02
Theta: -1.55
Gamma: 0.00176
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 2417.90 | 48.15 | -18.85 (-28.13%) | 35.18 | 104 | 16 | 123 |
| 5 May | 2417.90 | 48.15 | -18.85 (-28.13%) | 35.18 | 104 | 16 | 123 |
| 4 May | 2393.70 | 67 | 1.3499999999999943 (2.06%) | 36.08 | 41 | -8 | 108 |
| 30 Apr | 2406.30 | 65.65 | 0.30000000000001137 (0.46%) | 35.87 | 129 | -6 | 110 |
| 29 Apr | 2413.90 | 66 | -4.700000000000003 (-6.65%) | 36.71 | 276 | 33 | 119 |
| 28 Apr | 2403.70 | 69.65 | -58.5 (-45.65%) | 35.45 | 371 | 62 | 86 |
| 27 Apr | 2325.10 | 128.15 | 128.15 (11.00%) | 39.34 | 0 | 0 | 24 |
| 24 Apr | 2299.50 | 128.15 | 12.700000000000003 (11.00%) | 39.34 | 28 | 22 | 23 |
| 23 Apr | 2335.00 | 115.45 | -201.5 (-63.57%) | 41.11 | 1 | 0 | 0 |
| 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 |
| 1 Apr | 2101.10 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 2131.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 2170.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 2168.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 2095.70 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 2089.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 2180.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 2097.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 2186.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 2145.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 2175.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 2170.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 2256.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 2272.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 2225.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Glenmark Pharmaceuticals - strike price 2360 expiring on 26MAY2026
Delta for 2360 PE is -0.34
Historical price for 2360 PE is as follows
On 6 May GLENMARK was trading at 2417.90. The strike last trading price was 48.15, which was -18.85 lower than the previous day. The implied volatity was 35.18, the open interest changed by 16 which increased total open position to 123
On 5 May GLENMARK was trading at 2417.90. The strike last trading price was 48.15, which was -18.85 lower than the previous day. The implied volatity was 35.18, the open interest changed by 16 which increased total open position to 123
On 4 May GLENMARK was trading at 2393.70. The strike last trading price was 67, which was 1.3499999999999943 higher than the previous day. The implied volatity was 36.08, the open interest changed by -8 which decreased total open position to 108
On 30 Apr GLENMARK was trading at 2406.30. The strike last trading price was 65.65, which was 0.30000000000001137 higher than the previous day. The implied volatity was 35.87, the open interest changed by -6 which decreased total open position to 110
On 29 Apr GLENMARK was trading at 2413.90. The strike last trading price was 66, which was -4.700000000000003 lower than the previous day. The implied volatity was 36.71, the open interest changed by 33 which increased total open position to 119
On 28 Apr GLENMARK was trading at 2403.70. The strike last trading price was 69.65, which was -58.5 lower than the previous day. The implied volatity was 35.45, the open interest changed by 62 which increased total open position to 86
On 27 Apr GLENMARK was trading at 2325.10. The strike last trading price was 128.15, which was 128.15 higher than the previous day. The implied volatity was 39.34, the open interest changed by 0 which decreased total open position to 24
On 24 Apr GLENMARK was trading at 2299.50. The strike last trading price was 128.15, which was 12.700000000000003 higher than the previous day. The implied volatity was 39.34, the open interest changed by 22 which increased total open position to 23
On 23 Apr GLENMARK was trading at 2335.00. The strike last trading price was 115.45, which was -201.5 lower than the previous day. The implied volatity was 41.11, the open interest changed by 0 which decreased total open position to 0
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 1 Apr GLENMARK was trading at 2101.10. 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 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 -, 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 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 -, 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
