ALKEM

Alkem Laboratories Ltd.

5667.5 +68.50 (1.22%)

L: 5550 H: 5678.5

Back to Option Chain

Historical option data for ALKEM
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ALKEM 30-DEC-2025 5200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5667.50	473.9 ₹ 59,237.5	0 0.00	-	0 0	0 0	0 0
8 Dec	5599.00	473.9 ₹ 59,237.5	0 0.00	-	0 0	0 0	0 0
5 Dec	5675.50	473.9 ₹ 59,237.5	0 0.00	-	0 0	0 0	0 0
4 Dec	5659.00	473.9 ₹ 59,237.5	0 0.00	-	0 0	0 0	0 0
3 Dec	5647.50	473.9 ₹ 59,237.5	0 0.00	-	0 0	0 0	0 0
2 Dec	5638.50	473.9 ₹ 59,237.5	0 0.00	-	0 0	0 0	0 0
1 Dec	5609.50	473.9 ₹ 59,237.5	0 0.00	-	0 0	0 0	0 0
28 Nov	5685.00	473.9 ₹ 59,237.5	0 0.00	-	0 0	0 0	0 0

27 Nov	5686.50	473.9 ₹ 59,237.5	0 0.00	-	0 0	0 0	0 0
26 Nov	5773.00	473.9 ₹ 59,237.5	0 0.00	-	0 0	0 0	0 0
25 Nov	5701.00	473.9 ₹ 59,237.5	0 0.00	-	0 0	0 0	0 0
28 Oct	5432.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	5475.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	5545.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	5534.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	5547.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	5557.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	5581.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	5524.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	5577.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	5493.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	5492.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	5454.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	5480.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	5493.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	5492.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	5494.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5442.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5200 expiring on 30DEC2025

Delta for 5200 CE is -

Historical price for 5200 CE is as follows

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 473.9, 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 Dec ALKEM was trading at 5599.00. The strike last trading price was 473.9, 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 Dec ALKEM was trading at 5675.50. The strike last trading price was 473.9, 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 Dec ALKEM was trading at 5659.00. The strike last trading price was 473.9, 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 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 473.9, 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 Dec ALKEM was trading at 5638.50. The strike last trading price was 473.9, 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 Dec ALKEM was trading at 5609.50. The strike last trading price was 473.9, 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 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 473.9, 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 Nov ALKEM was trading at 5686.50. The strike last trading price was 473.9, 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 Nov ALKEM was trading at 5773.00. The strike last trading price was 473.9, 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 Nov ALKEM was trading at 5701.00. The strike last trading price was 473.9, 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 28 Oct ALKEM was trading at 5432.00. 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 27 Oct ALKEM was trading at 5475.50. 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 Oct ALKEM was trading at 5545.00. 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 23 Oct ALKEM was trading at 5534.00. 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 Oct ALKEM was trading at 5547.50. 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 20 Oct ALKEM was trading at 5557.00. 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 17 Oct ALKEM was trading at 5581.50. 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 Oct ALKEM was trading at 5524.00. 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 15 Oct ALKEM was trading at 5577.00. 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 14 Oct ALKEM was trading at 5493.00. 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 13 Oct ALKEM was trading at 5492.50. 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 10 Oct ALKEM was trading at 5454.50. 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 9 Oct ALKEM was trading at 5480.50. 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 8 Oct ALKEM was trading at 5493.50. 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 Oct ALKEM was trading at 5492.00. 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 6 Oct ALKEM was trading at 5494.00. 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 3 Oct ALKEM was trading at 5442.00. 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

ALKEM 30DEC2025 5200 PE
Delta: -0.05 Vega: 1.33 Theta: -0.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5667.50	6.25 ₹ 781.25	-0.35 -43.75	23.32	35 4,375	1 125	62 7,750
8 Dec	5599.00	6.6 ₹ 825	3.45 431.25	20.45	40 5,000	-17 -2,125	57 7,125
5 Dec	5675.50	3.15 ₹ 393.75	-1.65 -206.25	19.44	12 1,500	0 0	74 9,250
4 Dec	5659.00	4.8 ₹ 600	-1.7 -212.50	19.35	35 4,375	-2 -250	73 9,125
3 Dec	5647.50	6.5 ₹ 812.5	-2.25 -281.25	20.34	46 5,750	11 1,375	76 9,500
2 Dec	5638.50	8.75 ₹ 1,093.75	-1.55 -193.75	20.59	35 4,375	-2 -250	58 7,250
1 Dec	5609.50	9.9 ₹ 1,237.5	1.7 212.50	19.71	231 28,875	34 4,250	58 7,250
28 Nov	5685.00	8 ₹ 1,000	-0.5 -62.50	20.62	360 45,000	-4 -500	26 3,250
27 Nov	5686.50	7.85 ₹ 981.25	0.25 31.25	20.34	298 37,250	2 250	31 3,875
26 Nov	5773.00	8.85 ₹ 1,106.25	-5.15 -643.75	23.33	178 22,250	19 2,375	28 3,500
25 Nov	5701.00	14 ₹ 1,750	-16 -2000.00	23.21	11 1,375	7 875	8 1,000
28 Oct	5432.00	170.15 ₹ 21,268.75	0 0.00	-	0 0	0 0	0 0
27 Oct	5475.50	170.15 ₹ 21,268.75	0 0.00	3.77	0 0	0 0	0 0
24 Oct	5545.00	170.15 ₹ 21,268.75	0 0.00	-	0 0	0 0	0 0
23 Oct	5534.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	5547.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	5557.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	5581.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	5524.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	5577.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	5493.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	5492.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	5454.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	5480.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	5493.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	5492.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	5494.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5442.00	0 ₹ 0	0 0.00	3.56	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5200 expiring on 30DEC2025

Delta for 5200 PE is -0.05

Historical price for 5200 PE is as follows

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 6.25, which was -0.35 lower than the previous day. The implied volatity was 23.32, the open interest changed by 1 which increased total open position to 62

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 6.6, which was 3.45 higher than the previous day. The implied volatity was 20.45, the open interest changed by -17 which decreased total open position to 57

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 3.15, which was -1.65 lower than the previous day. The implied volatity was 19.44, the open interest changed by 0 which decreased total open position to 74

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 4.8, which was -1.7 lower than the previous day. The implied volatity was 19.35, the open interest changed by -2 which decreased total open position to 73

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 6.5, which was -2.25 lower than the previous day. The implied volatity was 20.34, the open interest changed by 11 which increased total open position to 76

On 2 Dec ALKEM was trading at 5638.50. The strike last trading price was 8.75, which was -1.55 lower than the previous day. The implied volatity was 20.59, the open interest changed by -2 which decreased total open position to 58

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 9.9, which was 1.7 higher than the previous day. The implied volatity was 19.71, the open interest changed by 34 which increased total open position to 58

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 8, which was -0.5 lower than the previous day. The implied volatity was 20.62, the open interest changed by -4 which decreased total open position to 26

On 27 Nov ALKEM was trading at 5686.50. The strike last trading price was 7.85, which was 0.25 higher than the previous day. The implied volatity was 20.34, the open interest changed by 2 which increased total open position to 31

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 8.85, which was -5.15 lower than the previous day. The implied volatity was 23.33, the open interest changed by 19 which increased total open position to 28

On 25 Nov ALKEM was trading at 5701.00. The strike last trading price was 14, which was -16 lower than the previous day. The implied volatity was 23.21, the open interest changed by 7 which increased total open position to 8

On 28 Oct ALKEM was trading at 5432.00. The strike last trading price was 170.15, 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 Oct ALKEM was trading at 5475.50. The strike last trading price was 170.15, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0

On 24 Oct ALKEM was trading at 5545.00. The strike last trading price was 170.15, 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 3 Oct ALKEM was trading at 5442.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0

Related Pages for ALKEM

ALKEM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD