ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
24 Apr 2026 01:34 PM IST
| ALKEM 28-Apr-2026 (4d) 5150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5446.00 | 289.55 | 24 | - | 0 | 0 | 11 | |||||||||
| 23 Apr | 5520.50 | 289.55 | 24 | - | 0 | 0 | 11 | |||||||||
| 22 Apr | 5627.00 | 289.55 | 24 | - | 0 | 0 | 11 | |||||||||
| 21 Apr | 5696.50 | 289.55 | 24 | - | 0 | 0 | 11 | |||||||||
| 20 Apr | 5642.00 | 289.55 | 24 | - | 0 | 0 | 11 | |||||||||
| 17 Apr | 5582.00 | 289.55 | 24 | - | 0 | 0 | 11 | |||||||||
| 16 Apr | 5570.00 | 289.55 | 24 | - | 0 | 0 | 11 | |||||||||
| 15 Apr | 5575.50 | 289.55 | 24 | - | 0 | 0 | 11 | |||||||||
| 13 Apr | 5364.50 | 289.55 | 106.80000000000001 | 31.61 | 5 | -1 | 10 | |||||||||
| 10 Apr | 5440.00 | 182.75 | -16.69999999999999 | - | 0 | 0 | 11 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 5370.50 | 182.75 | 32.75 | - | 0 | 0 | 11 | |||||||||
| 8 Apr | 5246.00 | 182.75 | 32.75 | 23.96 | 7 | 3 | 11 | |||||||||
| 7 Apr | 5172.50 | 148.35 | -68.6 | 24.3 | 7 | 3 | 8 | |||||||||
| 6 Apr | 5236.50 | 216.95 | -278.8 | - | 0 | 0 | 5 | |||||||||
| 2 Apr | 5258.00 | 216.95 | -278.8 | 22.14 | 10 | 4 | 4 | |||||||||
| 1 Apr | 5244.50 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 5299.00 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 5344.50 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 5435.50 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 5297.00 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 5144.50 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 5257.50 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 5240.00 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 5351.50 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5333.50 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 5323.00 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5355.50 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5444.00 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5544.50 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5616.50 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5460.00 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5530.00 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5550.00 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5466.50 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5566.00 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 5639.50 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 5752.00 | 495.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Alkem Laboratories Ltd. - strike price 5150 expiring on 28APR2026
Delta for 5150 CE is -
Historical price for 5150 CE is as follows
On 24 Apr ALKEM was trading at 5446.00. The strike last trading price was 289.55, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Apr ALKEM was trading at 5520.50. The strike last trading price was 289.55, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 289.55, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 289.55, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 289.55, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Apr ALKEM was trading at 5582.00. The strike last trading price was 289.55, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Apr ALKEM was trading at 5570.00. The strike last trading price was 289.55, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 289.55, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 289.55, which was 106.80000000000001 higher than the previous day. The implied volatity was 31.61, the open interest changed by -1 which decreased total open position to 10
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 182.75, which was -16.69999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 182.75, which was 32.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 182.75, which was 32.75 higher than the previous day. The implied volatity was 23.96, the open interest changed by 3 which increased total open position to 11
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 148.35, which was -68.6 lower than the previous day. The implied volatity was 24.3, the open interest changed by 3 which increased total open position to 8
On 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 216.95, which was -278.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Apr ALKEM was trading at 5258.00. The strike last trading price was 216.95, which was -278.8 lower than the previous day. The implied volatity was 22.14, the open interest changed by 4 which increased total open position to 4
On 1 Apr ALKEM was trading at 5244.50. The strike last trading price was 495.75, 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 ALKEM was trading at 5299.00. The strike last trading price was 495.75, 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 ALKEM was trading at 5344.50. The strike last trading price was 495.75, 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 ALKEM was trading at 5435.50. The strike last trading price was 495.75, 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 ALKEM was trading at 5297.00. The strike last trading price was 495.75, 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 ALKEM was trading at 5144.50. The strike last trading price was 495.75, 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 ALKEM was trading at 5257.50. The strike last trading price was 495.75, 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 ALKEM was trading at 5240.00. The strike last trading price was 495.75, 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 ALKEM was trading at 5351.50. The strike last trading price was 495.75, 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 ALKEM was trading at 5333.50. The strike last trading price was 495.75, 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 ALKEM was trading at 5323.00. The strike last trading price was 495.75, 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 ALKEM was trading at 5355.50. The strike last trading price was 495.75, 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 ALKEM was trading at 5444.00. The strike last trading price was 495.75, 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 ALKEM was trading at 5544.50. The strike last trading price was 495.75, 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 ALKEM was trading at 5616.50. The strike last trading price was 495.75, 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 ALKEM was trading at 5460.00. The strike last trading price was 495.75, 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 ALKEM was trading at 5530.00. The strike last trading price was 495.75, 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 ALKEM was trading at 5550.00. The strike last trading price was 495.75, 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 4 Mar ALKEM was trading at 5466.50. The strike last trading price was 495.75, 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 ALKEM was trading at 5566.00. The strike last trading price was 495.75, 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 ALKEM was trading at 5639.50. The strike last trading price was 495.75, 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 Feb ALKEM was trading at 5752.00. The strike last trading price was 495.75, 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
| ALKEM 28-Apr-2026 (4d) 5150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.01
Theta: -1.3
Gamma: 0.0004
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5446.00 | 4.2 | 4.2 | 34.66 | 0 | 0 | 18 |
| 23 Apr | 5520.50 | 4.2 | -1.2999999999999998 | 34.66 | 143 | -22 | 17 |
| 22 Apr | 5627.00 | 5.5 | -3.6500000000000004 | 36.2 | 1 | 0 | 40 |
| 21 Apr | 5696.50 | 9.15 | 9.15 | - | 0 | 0 | 40 |
| 20 Apr | 5642.00 | 9.15 | 9.15 | - | 0 | 0 | 40 |
| 17 Apr | 5582.00 | 9.15 | -7.749999999999998 | 32.04 | 39 | -12 | 40 |
| 16 Apr | 5570.00 | 16.75 | 16.75 | 33.59 | 0 | 0 | 52 |
| 15 Apr | 5575.50 | 16.75 | -26.549999999999997 | 33.59 | 86 | 33 | 54 |
| 13 Apr | 5364.50 | 44.35 | 11.100000000000001 | 29.01 | 55 | -15 | 21 |
| 10 Apr | 5440.00 | 33.65 | -9.850000000000001 | 28.05 | 19 | -9 | 36 |
| 9 Apr | 5370.50 | 42.8 | -36 | 28.29 | 78 | -12 | 44 |
| 8 Apr | 5246.00 | 76 | -46.5 | 25.94 | 144 | 10 | 56 |
| 7 Apr | 5172.50 | 121.5 | 20.5 | 29.79 | 215 | 26 | 47 |
| 6 Apr | 5236.50 | 101.5 | -2.95 | - | 0 | 0 | 21 |
| 2 Apr | 5258.00 | 101.5 | -2.95 | 30.53 | 20 | 2 | 23 |
| 1 Apr | 5244.50 | 100.75 | 12.5 | 28.57 | 28 | 5 | 21 |
| 30 Mar | 5299.00 | 88.25 | 25.5 | 28.47 | 15 | 7 | 15 |
| 27 Mar | 5344.50 | 62.75 | -67.5 | - | 0 | 0 | 8 |
| 25 Mar | 5435.50 | 62.75 | -67.5 | 28.52 | 9 | 3 | 4 |
| 24 Mar | 5297.00 | 130.25 | 38.85 | 33.56 | 1 | 0 | 0 |
| 23 Mar | 5144.50 | 91.4 | 0 | 1.01 | 0 | 0 | 0 |
| 20 Mar | 5257.50 | 91.4 | 0 | 2.87 | 0 | 0 | 0 |
| 19 Mar | 5240.00 | 91.4 | 0 | 2.51 | 0 | 0 | 0 |
| 18 Mar | 5351.50 | 91.4 | 0 | 3.54 | 0 | 0 | 0 |
| 17 Mar | 5333.50 | 91.4 | 0 | 3.64 | 0 | 0 | 0 |
| 16 Mar | 5323.00 | 91.4 | 0 | 2.96 | 0 | 0 | 0 |
| 13 Mar | 5355.50 | 91.4 | 0 | 3.63 | 0 | 0 | 0 |
| 12 Mar | 5444.00 | 91.4 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 5544.50 | 91.4 | 0 | 5.57 | 0 | 0 | 0 |
| 10 Mar | 5616.50 | 91.4 | 0 | 6.35 | 0 | 0 | 0 |
| 9 Mar | 5460.00 | 91.4 | 0 | 4.86 | 0 | 0 | 0 |
| 6 Mar | 5530.00 | 91.4 | 0 | 5.48 | 0 | 0 | 0 |
| 5 Mar | 5550.00 | 91.4 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 5466.50 | 91.4 | 0 | 4.6 | 0 | 0 | 0 |
| 2 Mar | 5566.00 | 91.4 | 0 | 5.83 | 0 | 0 | 0 |
| 27 Feb | 5639.50 | 91.4 | 0 | 6.59 | 0 | 0 | 0 |
| 26 Feb | 5752.00 | 91.4 | 0 | 7.35 | 0 | 0 | 0 |
For Alkem Laboratories Ltd. - strike price 5150 expiring on 28APR2026
Delta for 5150 PE is -0.04
Historical price for 5150 PE is as follows
On 24 Apr ALKEM was trading at 5446.00. The strike last trading price was 4.2, which was 4.2 higher than the previous day. The implied volatity was 34.66, the open interest changed by 0 which decreased total open position to 18
On 23 Apr ALKEM was trading at 5520.50. The strike last trading price was 4.2, which was -1.2999999999999998 lower than the previous day. The implied volatity was 34.66, the open interest changed by -22 which decreased total open position to 17
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 5.5, which was -3.6500000000000004 lower than the previous day. The implied volatity was 36.2, the open interest changed by 0 which decreased total open position to 40
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 9.15, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 9.15, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 17 Apr ALKEM was trading at 5582.00. The strike last trading price was 9.15, which was -7.749999999999998 lower than the previous day. The implied volatity was 32.04, the open interest changed by -12 which decreased total open position to 40
On 16 Apr ALKEM was trading at 5570.00. The strike last trading price was 16.75, which was 16.75 higher than the previous day. The implied volatity was 33.59, the open interest changed by 0 which decreased total open position to 52
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 16.75, which was -26.549999999999997 lower than the previous day. The implied volatity was 33.59, the open interest changed by 33 which increased total open position to 54
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 44.35, which was 11.100000000000001 higher than the previous day. The implied volatity was 29.01, the open interest changed by -15 which decreased total open position to 21
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 33.65, which was -9.850000000000001 lower than the previous day. The implied volatity was 28.05, the open interest changed by -9 which decreased total open position to 36
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 42.8, which was -36 lower than the previous day. The implied volatity was 28.29, the open interest changed by -12 which decreased total open position to 44
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 76, which was -46.5 lower than the previous day. The implied volatity was 25.94, the open interest changed by 10 which increased total open position to 56
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 121.5, which was 20.5 higher than the previous day. The implied volatity was 29.79, the open interest changed by 26 which increased total open position to 47
On 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 101.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 2 Apr ALKEM was trading at 5258.00. The strike last trading price was 101.5, which was -2.95 lower than the previous day. The implied volatity was 30.53, the open interest changed by 2 which increased total open position to 23
On 1 Apr ALKEM was trading at 5244.50. The strike last trading price was 100.75, which was 12.5 higher than the previous day. The implied volatity was 28.57, the open interest changed by 5 which increased total open position to 21
On 30 Mar ALKEM was trading at 5299.00. The strike last trading price was 88.25, which was 25.5 higher than the previous day. The implied volatity was 28.47, the open interest changed by 7 which increased total open position to 15
On 27 Mar ALKEM was trading at 5344.50. The strike last trading price was 62.75, which was -67.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 25 Mar ALKEM was trading at 5435.50. The strike last trading price was 62.75, which was -67.5 lower than the previous day. The implied volatity was 28.52, the open interest changed by 3 which increased total open position to 4
On 24 Mar ALKEM was trading at 5297.00. The strike last trading price was 130.25, which was 38.85 higher than the previous day. The implied volatity was 33.56, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ALKEM was trading at 5144.50. The strike last trading price was 91.4, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ALKEM was trading at 5257.50. The strike last trading price was 91.4, which was 0 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ALKEM was trading at 5240.00. The strike last trading price was 91.4, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ALKEM was trading at 5351.50. The strike last trading price was 91.4, 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 17 Mar ALKEM was trading at 5333.50. The strike last trading price was 91.4, which was 0 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ALKEM was trading at 5323.00. The strike last trading price was 91.4, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ALKEM was trading at 5355.50. The strike last trading price was 91.4, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ALKEM was trading at 5444.00. The strike last trading price was 91.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ALKEM was trading at 5544.50. The strike last trading price was 91.4, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ALKEM was trading at 5616.50. The strike last trading price was 91.4, which was 0 lower than the previous day. The implied volatity was 6.35, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ALKEM was trading at 5460.00. The strike last trading price was 91.4, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ALKEM was trading at 5530.00. The strike last trading price was 91.4, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ALKEM was trading at 5550.00. The strike last trading price was 91.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ALKEM was trading at 5466.50. The strike last trading price was 91.4, which was 0 lower than the previous day. The implied volatity was 4.6, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ALKEM was trading at 5566.00. The strike last trading price was 91.4, which was 0 lower than the previous day. The implied volatity was 5.83, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ALKEM was trading at 5639.50. The strike last trading price was 91.4, which was 0 lower than the previous day. The implied volatity was 6.59, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ALKEM was trading at 5752.00. The strike last trading price was 91.4, which was 0 lower than the previous day. The implied volatity was 7.35, the open interest changed by 0 which decreased total open position to 0
