ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
30 Jan 2025 03:12 PM IST
| ALKEM 30JAN2025 4900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 30 Jan | 5044.85 | 125 | 8.35 | - | 35 | -15 | 46 | |||
| 29 Jan | 5004.30 | 107.05 | 68 | - | 46 | -4 | 60 | |||
| 28 Jan | 4916.05 | 39 | -37.3 | 26.02 | 214 | 34 | 66 | |||
| 27 Jan | 4962.85 | 85 | -83.3 | 25.86 | 190 | -3 | 32 | |||
| 24 Jan | 5022.70 | 168.3 | -84.85 | 35.58 | 38 | 33 | 35 | |||
| 23 Jan | 5183.50 | 253.15 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 22 Jan | 5151.45 | 253.15 | -422.60 | - | 2 | 0 | 0 | |||
|
|
||||||||||
| 21 Jan | 5177.30 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 5238.00 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 5255.85 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 5181.80 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 5201.50 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 5264.80 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 5227.40 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 5376.05 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 5453.95 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 5561.70 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 5562.80 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 5527.00 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 5502.65 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 5579.75 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 5571.00 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 5633.90 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 5569.25 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Dec | 5482.70 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Dec | 5408.60 | 675.75 | - | 0 | 0 | 0 | ||||
For Alkem Laboratories Ltd. - strike price 4900 expiring on 30JAN2025
Delta for 4900 CE is -
Historical price for 4900 CE is as follows
On 30 Jan ALKEM was trading at 5044.85. The strike last trading price was 125, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 46
On 29 Jan ALKEM was trading at 5004.30. The strike last trading price was 107.05, which was 68 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 60
On 28 Jan ALKEM was trading at 4916.05. The strike last trading price was 39, which was -37.3 lower than the previous day. The implied volatity was 26.02, the open interest changed by 34 which increased total open position to 66
On 27 Jan ALKEM was trading at 4962.85. The strike last trading price was 85, which was -83.3 lower than the previous day. The implied volatity was 25.86, the open interest changed by -3 which decreased total open position to 32
On 24 Jan ALKEM was trading at 5022.70. The strike last trading price was 168.3, which was -84.85 lower than the previous day. The implied volatity was 35.58, the open interest changed by 33 which increased total open position to 35
On 23 Jan ALKEM was trading at 5183.50. The strike last trading price was 253.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 22 Jan ALKEM was trading at 5151.45. The strike last trading price was 253.15, which was -422.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan ALKEM was trading at 5177.30. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan ALKEM was trading at 5238.00. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jan ALKEM was trading at 5255.85. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ALKEM was trading at 5181.80. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan ALKEM was trading at 5201.50. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ALKEM was trading at 5264.80. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ALKEM was trading at 5227.40. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jan ALKEM was trading at 5376.05. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ALKEM was trading at 5453.95. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ALKEM was trading at 5561.70. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ALKEM was trading at 5562.80. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ALKEM was trading at 5527.00. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jan ALKEM was trading at 5502.65. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ALKEM was trading at 5579.75. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ALKEM was trading at 5571.00. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ALKEM was trading at 5633.90. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec ALKEM was trading at 5569.25. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Dec ALKEM was trading at 5482.70. The strike last trading price was 675.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec ALKEM was trading at 5408.60. The strike last trading price was 675.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ALKEM 30JAN2025 4900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 30 Jan | 5044.85 | 1 | -6.8 | - | 49 | -23 | 93 |
| 29 Jan | 5004.30 | 4.5 | -37.4 | 33.66 | 401 | -16 | 122 |
| 28 Jan | 4916.05 | 42 | -2.05 | 29.95 | 788 | 35 | 139 |
| 27 Jan | 4962.85 | 39.4 | 15.85 | 37.35 | 2,277 | 8 | 104 |
| 24 Jan | 5022.70 | 20.25 | 14.45 | 25.74 | 198 | 38 | 94 |
| 23 Jan | 5183.50 | 5.8 | -6.20 | 26.83 | 23 | -7 | 56 |
| 22 Jan | 5151.45 | 12 | -2.00 | 28.56 | 93 | -17 | 64 |
| 21 Jan | 5177.30 | 14 | 1.80 | 31.21 | 36 | -15 | 81 |
| 20 Jan | 5238.00 | 12.2 | -0.30 | 33.92 | 113 | 38 | 89 |
| 17 Jan | 5255.85 | 12.5 | -11.90 | 29.56 | 69 | 27 | 49 |
| 16 Jan | 5181.80 | 24.4 | -6.00 | 30.76 | 45 | -11 | 19 |
| 15 Jan | 5201.50 | 30.4 | 10.40 | 32.82 | 15 | 3 | 30 |
| 14 Jan | 5264.80 | 20 | -5.60 | 30.60 | 7 | 1 | 25 |
| 13 Jan | 5227.40 | 25.6 | 5.70 | 31.06 | 19 | 14 | 22 |
| 10 Jan | 5376.05 | 19.9 | 3.70 | 31.50 | 6 | 0 | 12 |
| 9 Jan | 5453.95 | 16.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Jan | 5561.70 | 16.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Jan | 5562.80 | 16.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Jan | 5527.00 | 16.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Jan | 5502.65 | 16.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Jan | 5579.75 | 16.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Jan | 5571.00 | 16.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Dec | 5633.90 | 16.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 30 Dec | 5569.25 | 16.2 | 0.00 | 0.00 | 0 | 10 | 0 |
| 27 Dec | 5482.70 | 16.2 | -8.80 | 29.39 | 14 | 10 | 12 |
| 26 Dec | 5408.60 | 25 | 29.24 | 3 | 2 | 2 | |
For Alkem Laboratories Ltd. - strike price 4900 expiring on 30JAN2025
Delta for 4900 PE is -
Historical price for 4900 PE is as follows
On 30 Jan ALKEM was trading at 5044.85. The strike last trading price was 1, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 93
On 29 Jan ALKEM was trading at 5004.30. The strike last trading price was 4.5, which was -37.4 lower than the previous day. The implied volatity was 33.66, the open interest changed by -16 which decreased total open position to 122
On 28 Jan ALKEM was trading at 4916.05. The strike last trading price was 42, which was -2.05 lower than the previous day. The implied volatity was 29.95, the open interest changed by 35 which increased total open position to 139
On 27 Jan ALKEM was trading at 4962.85. The strike last trading price was 39.4, which was 15.85 higher than the previous day. The implied volatity was 37.35, the open interest changed by 8 which increased total open position to 104
On 24 Jan ALKEM was trading at 5022.70. The strike last trading price was 20.25, which was 14.45 higher than the previous day. The implied volatity was 25.74, the open interest changed by 38 which increased total open position to 94
On 23 Jan ALKEM was trading at 5183.50. The strike last trading price was 5.8, which was -6.20 lower than the previous day. The implied volatity was 26.83, the open interest changed by -7 which decreased total open position to 56
On 22 Jan ALKEM was trading at 5151.45. The strike last trading price was 12, which was -2.00 lower than the previous day. The implied volatity was 28.56, the open interest changed by -17 which decreased total open position to 64
On 21 Jan ALKEM was trading at 5177.30. The strike last trading price was 14, which was 1.80 higher than the previous day. The implied volatity was 31.21, the open interest changed by -15 which decreased total open position to 81
On 20 Jan ALKEM was trading at 5238.00. The strike last trading price was 12.2, which was -0.30 lower than the previous day. The implied volatity was 33.92, the open interest changed by 38 which increased total open position to 89
On 17 Jan ALKEM was trading at 5255.85. The strike last trading price was 12.5, which was -11.90 lower than the previous day. The implied volatity was 29.56, the open interest changed by 27 which increased total open position to 49
On 16 Jan ALKEM was trading at 5181.80. The strike last trading price was 24.4, which was -6.00 lower than the previous day. The implied volatity was 30.76, the open interest changed by -11 which decreased total open position to 19
On 15 Jan ALKEM was trading at 5201.50. The strike last trading price was 30.4, which was 10.40 higher than the previous day. The implied volatity was 32.82, the open interest changed by 3 which increased total open position to 30
On 14 Jan ALKEM was trading at 5264.80. The strike last trading price was 20, which was -5.60 lower than the previous day. The implied volatity was 30.60, the open interest changed by 1 which increased total open position to 25
On 13 Jan ALKEM was trading at 5227.40. The strike last trading price was 25.6, which was 5.70 higher than the previous day. The implied volatity was 31.06, the open interest changed by 14 which increased total open position to 22
On 10 Jan ALKEM was trading at 5376.05. The strike last trading price was 19.9, which was 3.70 higher than the previous day. The implied volatity was 31.50, the open interest changed by 0 which decreased total open position to 12
On 9 Jan ALKEM was trading at 5453.95. The strike last trading price was 16.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ALKEM was trading at 5561.70. The strike last trading price was 16.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ALKEM was trading at 5562.80. The strike last trading price was 16.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ALKEM was trading at 5527.00. The strike last trading price was 16.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Jan ALKEM was trading at 5502.65. The strike last trading price was 16.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ALKEM was trading at 5579.75. The strike last trading price was 16.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ALKEM was trading at 5571.00. The strike last trading price was 16.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ALKEM was trading at 5633.90. The strike last trading price was 16.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Dec ALKEM was trading at 5569.25. The strike last trading price was 16.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 27 Dec ALKEM was trading at 5482.70. The strike last trading price was 16.2, which was -8.80 lower than the previous day. The implied volatity was 29.39, the open interest changed by 10 which increased total open position to 12
On 26 Dec ALKEM was trading at 5408.60. The strike last trading price was 25, which was lower than the previous day. The implied volatity was 29.24, the open interest changed by 2 which increased total open position to 2
