ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
20 Dec 2024 04:11 PM IST
| ALKEM 26DEC2024 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 1.74
Theta: -4.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5427.50 | 146.55 | -59.85 | 20.47 | 10 | -1 | 54 | |||
| 19 Dec | 5494.25 | 206.4 | -1.00 | 27.65 | 16 | 7 | 56 | |||
| 18 Dec | 5493.25 | 207.4 | 58.40 | 18.80 | 338 | 28 | 51 | |||
| 17 Dec | 5391.65 | 149 | -35.95 | 23.65 | 41 | 5 | 23 | |||
| 16 Dec | 5442.80 | 184.95 | 42.55 | 28.28 | 73 | -4 | 14 | |||
| 13 Dec | 5372.55 | 142.4 | -194.65 | 23.44 | 47 | 17 | 18 | |||
| 12 Dec | 5435.25 | 337.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 5489.95 | 337.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 5459.45 | 337.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 5484.60 | 337.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 5505.40 | 337.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Dec | 5643.95 | 337.05 | -277.10 | - | 2 | 1 | 1 | |||
|
|
||||||||||
| 4 Dec | 5672.70 | 614.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 5637.35 | 614.15 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 5692.75 | 614.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 5642.45 | 614.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 5457.15 | 614.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 5449.85 | 614.15 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 5484.40 | 614.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 5478.30 | 614.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 5583.35 | 614.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 5604.75 | 614.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 5515.15 | 614.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 5524.95 | 614.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 5571.20 | 614.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 5503.40 | 614.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 5623.85 | 614.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 5706.50 | 614.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 5798.30 | 614.15 | 614.15 | - | 0 | 0 | 0 | |||
| 1 Nov | 5805.25 | 0 | - | 0 | 0 | 0 | ||||
For Alkem Laboratories Ltd. - strike price 5300 expiring on 26DEC2024
Delta for 5300 CE is 0.83
Historical price for 5300 CE is as follows
On 20 Dec ALKEM was trading at 5427.50. The strike last trading price was 146.55, which was -59.85 lower than the previous day. The implied volatity was 20.47, the open interest changed by -1 which decreased total open position to 54
On 19 Dec ALKEM was trading at 5494.25. The strike last trading price was 206.4, which was -1.00 lower than the previous day. The implied volatity was 27.65, the open interest changed by 7 which increased total open position to 56
On 18 Dec ALKEM was trading at 5493.25. The strike last trading price was 207.4, which was 58.40 higher than the previous day. The implied volatity was 18.80, the open interest changed by 28 which increased total open position to 51
On 17 Dec ALKEM was trading at 5391.65. The strike last trading price was 149, which was -35.95 lower than the previous day. The implied volatity was 23.65, the open interest changed by 5 which increased total open position to 23
On 16 Dec ALKEM was trading at 5442.80. The strike last trading price was 184.95, which was 42.55 higher than the previous day. The implied volatity was 28.28, the open interest changed by -4 which decreased total open position to 14
On 13 Dec ALKEM was trading at 5372.55. The strike last trading price was 142.4, which was -194.65 lower than the previous day. The implied volatity was 23.44, the open interest changed by 17 which increased total open position to 18
On 12 Dec ALKEM was trading at 5435.25. The strike last trading price was 337.05, 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 11 Dec ALKEM was trading at 5489.95. The strike last trading price was 337.05, 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 10 Dec ALKEM was trading at 5459.45. The strike last trading price was 337.05, 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 9 Dec ALKEM was trading at 5484.60. The strike last trading price was 337.05, 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 Dec ALKEM was trading at 5505.40. The strike last trading price was 337.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Dec ALKEM was trading at 5643.95. The strike last trading price was 337.05, which was -277.10 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 4 Dec ALKEM was trading at 5672.70. The strike last trading price was 614.15, 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 Dec ALKEM was trading at 5637.35. The strike last trading price was 614.15, 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 Dec ALKEM was trading at 5692.75. The strike last trading price was 614.15, 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 29 Nov ALKEM was trading at 5642.45. The strike last trading price was 614.15, 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 28 Nov ALKEM was trading at 5457.15. The strike last trading price was 614.15, 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 Nov ALKEM was trading at 5449.85. The strike last trading price was 614.15, 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 Nov ALKEM was trading at 5484.40. The strike last trading price was 614.15, 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 25 Nov ALKEM was trading at 5478.30. The strike last trading price was 614.15, 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 22 Nov ALKEM was trading at 5583.35. The strike last trading price was 614.15, 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 21 Nov ALKEM was trading at 5604.75. The strike last trading price was 614.15, 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 18 Nov ALKEM was trading at 5515.15. The strike last trading price was 614.15, 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 Nov ALKEM was trading at 5524.95. The strike last trading price was 614.15, 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 Nov ALKEM was trading at 5571.20. The strike last trading price was 614.15, 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 12 Nov ALKEM was trading at 5503.40. The strike last trading price was 614.15, 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 11 Nov ALKEM was trading at 5623.85. The strike last trading price was 614.15, 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 Nov ALKEM was trading at 5706.50. The strike last trading price was 614.15, 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 4 Nov ALKEM was trading at 5798.30. The strike last trading price was 614.15, which was 614.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ALKEM was trading at 5805.25. The strike last trading price was 0, 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 26DEC2024 5300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 2.00
Theta: -3.79
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5427.50 | 20.65 | 1.60 | 24.61 | 283 | 12 | 276 |
| 19 Dec | 5494.25 | 19.05 | -2.95 | 26.84 | 520 | 15 | 260 |
| 18 Dec | 5493.25 | 22 | -16.00 | 27.81 | 1,108 | 127 | 254 |
| 17 Dec | 5391.65 | 38 | 2.30 | 24.76 | 350 | 14 | 127 |
| 16 Dec | 5442.80 | 35.7 | -12.25 | 25.05 | 375 | 0 | 112 |
| 13 Dec | 5372.55 | 47.95 | 8.95 | 20.86 | 163 | 33 | 112 |
| 12 Dec | 5435.25 | 39 | 9.25 | 22.88 | 51 | 5 | 85 |
| 11 Dec | 5489.95 | 29.75 | -13.25 | 23.60 | 61 | 6 | 83 |
| 10 Dec | 5459.45 | 43 | 1.05 | 24.95 | 59 | 6 | 81 |
| 9 Dec | 5484.60 | 41.95 | 5.00 | 26.20 | 16 | -2 | 74 |
| 6 Dec | 5505.40 | 36.95 | 15.45 | 24.47 | 86 | 17 | 77 |
| 5 Dec | 5643.95 | 21.5 | -2.60 | 25.31 | 83 | -13 | 61 |
| 4 Dec | 5672.70 | 24.1 | -1.90 | 26.45 | 17 | 5 | 74 |
| 3 Dec | 5637.35 | 26 | -0.20 | 25.25 | 42 | -5 | 69 |
| 2 Dec | 5692.75 | 26.2 | -13.95 | 27.67 | 48 | -4 | 76 |
| 29 Nov | 5642.45 | 40.15 | -35.25 | 27.69 | 165 | 35 | 79 |
| 28 Nov | 5457.15 | 75.4 | -18.10 | 27.38 | 69 | 21 | 44 |
| 27 Nov | 5449.85 | 93.5 | 12.35 | 29.37 | 15 | -4 | 23 |
| 26 Nov | 5484.40 | 81.15 | -1.75 | 27.91 | 10 | 0 | 27 |
| 25 Nov | 5478.30 | 82.9 | 4.40 | 26.10 | 66 | 20 | 28 |
| 22 Nov | 5583.35 | 78.5 | -13.70 | 31.81 | 5 | 2 | 10 |
| 21 Nov | 5604.75 | 92.2 | -17.80 | 33.97 | 1 | 0 | 7 |
| 18 Nov | 5515.15 | 110 | 0.00 | 0.00 | 0 | 5 | 0 |
| 14 Nov | 5524.95 | 110 | -64.20 | 30.21 | 10 | 5 | 7 |
| 13 Nov | 5571.20 | 174.2 | 98.20 | 42.07 | 4 | 2 | 2 |
| 12 Nov | 5503.40 | 76 | 0.00 | 3.40 | 0 | 0 | 0 |
| 11 Nov | 5623.85 | 76 | 0.00 | 4.61 | 0 | 0 | 0 |
| 8 Nov | 5706.50 | 76 | 0.00 | 5.63 | 0 | 0 | 0 |
| 4 Nov | 5798.30 | 76 | 0.00 | 6.49 | 0 | 0 | 0 |
| 1 Nov | 5805.25 | 76 | 5.96 | 0 | 0 | 0 | |
For Alkem Laboratories Ltd. - strike price 5300 expiring on 26DEC2024
Delta for 5300 PE is -0.21
Historical price for 5300 PE is as follows
On 20 Dec ALKEM was trading at 5427.50. The strike last trading price was 20.65, which was 1.60 higher than the previous day. The implied volatity was 24.61, the open interest changed by 12 which increased total open position to 276
On 19 Dec ALKEM was trading at 5494.25. The strike last trading price was 19.05, which was -2.95 lower than the previous day. The implied volatity was 26.84, the open interest changed by 15 which increased total open position to 260
On 18 Dec ALKEM was trading at 5493.25. The strike last trading price was 22, which was -16.00 lower than the previous day. The implied volatity was 27.81, the open interest changed by 127 which increased total open position to 254
On 17 Dec ALKEM was trading at 5391.65. The strike last trading price was 38, which was 2.30 higher than the previous day. The implied volatity was 24.76, the open interest changed by 14 which increased total open position to 127
On 16 Dec ALKEM was trading at 5442.80. The strike last trading price was 35.7, which was -12.25 lower than the previous day. The implied volatity was 25.05, the open interest changed by 0 which decreased total open position to 112
On 13 Dec ALKEM was trading at 5372.55. The strike last trading price was 47.95, which was 8.95 higher than the previous day. The implied volatity was 20.86, the open interest changed by 33 which increased total open position to 112
On 12 Dec ALKEM was trading at 5435.25. The strike last trading price was 39, which was 9.25 higher than the previous day. The implied volatity was 22.88, the open interest changed by 5 which increased total open position to 85
On 11 Dec ALKEM was trading at 5489.95. The strike last trading price was 29.75, which was -13.25 lower than the previous day. The implied volatity was 23.60, the open interest changed by 6 which increased total open position to 83
On 10 Dec ALKEM was trading at 5459.45. The strike last trading price was 43, which was 1.05 higher than the previous day. The implied volatity was 24.95, the open interest changed by 6 which increased total open position to 81
On 9 Dec ALKEM was trading at 5484.60. The strike last trading price was 41.95, which was 5.00 higher than the previous day. The implied volatity was 26.20, the open interest changed by -2 which decreased total open position to 74
On 6 Dec ALKEM was trading at 5505.40. The strike last trading price was 36.95, which was 15.45 higher than the previous day. The implied volatity was 24.47, the open interest changed by 17 which increased total open position to 77
On 5 Dec ALKEM was trading at 5643.95. The strike last trading price was 21.5, which was -2.60 lower than the previous day. The implied volatity was 25.31, the open interest changed by -13 which decreased total open position to 61
On 4 Dec ALKEM was trading at 5672.70. The strike last trading price was 24.1, which was -1.90 lower than the previous day. The implied volatity was 26.45, the open interest changed by 5 which increased total open position to 74
On 3 Dec ALKEM was trading at 5637.35. The strike last trading price was 26, which was -0.20 lower than the previous day. The implied volatity was 25.25, the open interest changed by -5 which decreased total open position to 69
On 2 Dec ALKEM was trading at 5692.75. The strike last trading price was 26.2, which was -13.95 lower than the previous day. The implied volatity was 27.67, the open interest changed by -4 which decreased total open position to 76
On 29 Nov ALKEM was trading at 5642.45. The strike last trading price was 40.15, which was -35.25 lower than the previous day. The implied volatity was 27.69, the open interest changed by 35 which increased total open position to 79
On 28 Nov ALKEM was trading at 5457.15. The strike last trading price was 75.4, which was -18.10 lower than the previous day. The implied volatity was 27.38, the open interest changed by 21 which increased total open position to 44
On 27 Nov ALKEM was trading at 5449.85. The strike last trading price was 93.5, which was 12.35 higher than the previous day. The implied volatity was 29.37, the open interest changed by -4 which decreased total open position to 23
On 26 Nov ALKEM was trading at 5484.40. The strike last trading price was 81.15, which was -1.75 lower than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 27
On 25 Nov ALKEM was trading at 5478.30. The strike last trading price was 82.9, which was 4.40 higher than the previous day. The implied volatity was 26.10, the open interest changed by 20 which increased total open position to 28
On 22 Nov ALKEM was trading at 5583.35. The strike last trading price was 78.5, which was -13.70 lower than the previous day. The implied volatity was 31.81, the open interest changed by 2 which increased total open position to 10
On 21 Nov ALKEM was trading at 5604.75. The strike last trading price was 92.2, which was -17.80 lower than the previous day. The implied volatity was 33.97, the open interest changed by 0 which decreased total open position to 7
On 18 Nov ALKEM was trading at 5515.15. The strike last trading price was 110, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 14 Nov ALKEM was trading at 5524.95. The strike last trading price was 110, which was -64.20 lower than the previous day. The implied volatity was 30.21, the open interest changed by 5 which increased total open position to 7
On 13 Nov ALKEM was trading at 5571.20. The strike last trading price was 174.2, which was 98.20 higher than the previous day. The implied volatity was 42.07, the open interest changed by 2 which increased total open position to 2
On 12 Nov ALKEM was trading at 5503.40. The strike last trading price was 76, which was 0.00 lower than the previous day. The implied volatity was 3.40, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ALKEM was trading at 5623.85. The strike last trading price was 76, which was 0.00 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ALKEM was trading at 5706.50. The strike last trading price was 76, which was 0.00 lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ALKEM was trading at 5798.30. The strike last trading price was 76, which was 0.00 lower than the previous day. The implied volatity was 6.49, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ALKEM was trading at 5805.25. The strike last trading price was 76, which was lower than the previous day. The implied volatity was 5.96, the open interest changed by 0 which decreased total open position to 0
