ALKEM

Alkem Laboratories Ltd.

5555.5 +34.50 (0.62%)

L: 5499 H: 5593

Back to Option Chain

Historical option data for ALKEM
19 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 5350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5555.50	226.2 ₹ 28,275	22.4 2800.00	-	2 250	0 0	5 625
18 Dec	5521.00	203.8 ₹ 25,475	-114.75 -14343.75	23.52	5 625	0 0	0 0
17 Dec	5628.50	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
16 Dec	5663.50	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0

15 Dec	5624.50	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
12 Dec	5631.00	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
11 Dec	5626.00	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
10 Dec	5598.50	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
9 Dec	5667.50	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
8 Dec	5599.00	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
5 Dec	5675.50	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
4 Dec	5659.00	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
3 Dec	5647.50	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
2 Dec	5638.50	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
1 Dec	5609.50	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
28 Nov	5685.00	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
27 Nov	5686.50	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
26 Nov	5773.00	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
25 Nov	5701.00	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
30 Oct	5525.00	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0
29 Oct	5535.00	318.55 ₹ 39,818.75	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5350 expiring on 30DEC2025

Delta for 5350 CE is -

Historical price for 5350 CE is as follows

On 19 Dec ALKEM was trading at 5555.50. The strike last trading price was 226.2, which was 22.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 18 Dec ALKEM was trading at 5521.00. The strike last trading price was 203.8, which was -114.75 lower than the previous day. The implied volatity was 23.52, the open interest changed by 0 which decreased total open position to 0

On 17 Dec ALKEM was trading at 5628.50. The strike last trading price was 318.55, 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 Dec ALKEM was trading at 5663.50. The strike last trading price was 318.55, 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 Dec ALKEM was trading at 5624.50. The strike last trading price was 318.55, 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 Dec ALKEM was trading at 5631.00. The strike last trading price was 318.55, 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 Dec ALKEM was trading at 5626.00. The strike last trading price was 318.55, 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 Dec ALKEM was trading at 5598.50. The strike last trading price was 318.55, 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 Dec ALKEM was trading at 5667.50. The strike last trading price was 318.55, 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 318.55, 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 318.55, 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 318.55, 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 318.55, 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 318.55, 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 318.55, 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 318.55, 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 318.55, 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 318.55, 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 318.55, 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 Oct ALKEM was trading at 5525.00. The strike last trading price was 318.55, 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 29 Oct ALKEM was trading at 5535.00. The strike last trading price was 318.55, 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 5350 PE
Delta: -0.09 Vega: 1.64 Theta: -1.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5555.50	8.85 ₹ 1,106.25	-171.55 -21443.75	20.27	34 4,250	31 3,875	31 3,875
18 Dec	5521.00	180.4 ₹ 22,550	0 0.00	4.56	0 0	0 0	0 0
17 Dec	5628.50	180.4 ₹ 22,550	0 0.00	7.17	0 0	0 0	0 0
16 Dec	5663.50	180.4 ₹ 22,550	0 0.00	7.93	0 0	0 0	0 0
15 Dec	5624.50	180.4 ₹ 22,550	0 0.00	6.81	0 0	0 0	0 0
12 Dec	5631.00	180.4 ₹ 22,550	0 0.00	6.13	0 0	0 0	0 0
11 Dec	5626.00	180.4 ₹ 22,550	0 0.00	6.03	0 0	0 0	0 0
10 Dec	5598.50	180.4 ₹ 22,550	0 0.00	5.25	0 0	0 0	0 0
9 Dec	5667.50	180.4 ₹ 22,550	0 0.00	6.76	0 0	0 0	0 0
8 Dec	5599.00	180.4 ₹ 22,550	0 0.00	5.30	0 0	0 0	0 0
5 Dec	5675.50	180.4 ₹ 22,550	0 0.00	6.51	0 0	0 0	0 0
4 Dec	5659.00	180.4 ₹ 22,550	0 0.00	5.71	0 0	0 0	0 0
3 Dec	5647.50	180.4 ₹ 22,550	0 0.00	5.62	0 0	0 0	0 0
2 Dec	5638.50	180.4 ₹ 22,550	0 0.00	5.34	0 0	0 0	0 0
1 Dec	5609.50	180.4 ₹ 22,550	0 0.00	4.74	0 0	0 0	0 0
28 Nov	5685.00	180.4 ₹ 22,550	0 0.00	5.88	0 0	0 0	0 0
27 Nov	5686.50	180.4 ₹ 22,550	0 0.00	5.83	0 0	0 0	0 0
26 Nov	5773.00	180.4 ₹ 22,550	0 0.00	6.97	0 0	0 0	0 0
25 Nov	5701.00	180.4 ₹ 22,550	0 0.00	5.97	0 0	0 0	0 0
30 Oct	5525.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	5535.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5350 expiring on 30DEC2025

Delta for 5350 PE is -0.09

Historical price for 5350 PE is as follows

On 19 Dec ALKEM was trading at 5555.50. The strike last trading price was 8.85, which was -171.55 lower than the previous day. The implied volatity was 20.27, the open interest changed by 31 which increased total open position to 31

On 18 Dec ALKEM was trading at 5521.00. The strike last trading price was 180.4, which was 0 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0

On 17 Dec ALKEM was trading at 5628.50. The strike last trading price was 180.4, which was 0 lower than the previous day. The implied volatity was 7.17, the open interest changed by 0 which decreased total open position to 0

On 16 Dec ALKEM was trading at 5663.50. The strike last trading price was 180.4, which was 0 lower than the previous day. The implied volatity was 7.93, the open interest changed by 0 which decreased total open position to 0

On 15 Dec ALKEM was trading at 5624.50. The strike last trading price was 180.4, which was 0 lower than the previous day. The implied volatity was 6.81, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ALKEM was trading at 5631.00. The strike last trading price was 180.4, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0

On 11 Dec ALKEM was trading at 5626.00. The strike last trading price was 180.4, which was 0 lower than the previous day. The implied volatity was 6.03, the open interest changed by 0 which decreased total open position to 0

On 10 Dec ALKEM was trading at 5598.50. The strike last trading price was 180.4, which was 0 lower than the previous day. The implied volatity was 5.25, the open interest changed by 0 which decreased total open position to 0

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 180.4, which was 0 lower than the previous day. The implied volatity was 6.76, 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 180.4, which was 0 lower than the previous day. The implied volatity was 5.30, 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 180.4, which was 0 lower than the previous day. The implied volatity was 6.51, 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 180.4, which was 0 lower than the previous day. The implied volatity was 5.71, 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 180.4, which was 0 lower than the previous day. The implied volatity was 5.62, 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 180.4, which was 0 lower than the previous day. The implied volatity was 5.34, 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 180.4, which was 0 lower than the previous day. The implied volatity was 4.74, 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 180.4, which was 0 lower than the previous day. The implied volatity was 5.88, 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 180.4, 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 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 180.4, which was 0 lower than the previous day. The implied volatity was 6.97, 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 180.4, which was 0 lower than the previous day. The implied volatity was 5.97, the open interest changed by 0 which decreased total open position to 0

On 30 Oct ALKEM was trading at 5525.00. 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 29 Oct ALKEM was trading at 5535.00. 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

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