ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
16 Apr 2026 12:54 PM IST
| ALKEM 28-Apr-2026 (12d) 5350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.03
Theta: -3.66
Gamma: 0.00108
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 5559.00 | 233.4 | -38.150000000000006 | 27.44 | 0 | 0 | 52 | |||||||||
| 15 Apr | 5575.50 | 233.4 | 105.75 | 27.44 | 24 | -1 | 52 | |||||||||
| 13 Apr | 5364.50 | 122.1 | -47.45000000000002 | 26.63 | 34 | 7 | 50 | |||||||||
| 10 Apr | 5440.00 | 164.05 | 9.850000000000023 | 22.77 | 137 | -12 | 43 | |||||||||
| 9 Apr | 5370.50 | 155.5 | 67.5 | 27.24 | 193 | 33 | 55 | |||||||||
| 8 Apr | 5246.00 | 88 | -3.65 | 25.41 | 67 | 17 | 22 | |||||||||
| 7 Apr | 5172.50 | 92.15 | -11.8 | - | 0 | 0 | 5 | |||||||||
| 6 Apr | 5236.50 | 92.15 | -11.8 | 25.33 | 8 | 2 | 4 | |||||||||
| 2 Apr | 5258.00 | 103.95 | -258.95 | - | 0 | 0 | 2 | |||||||||
| 1 Apr | 5244.50 | 103.95 | -258.95 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 5299.00 | 103.95 | -258.95 | - | 0 | 0 | 2 | |||||||||
| 27 Mar | 5344.50 | 103.95 | -258.95 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 5435.50 | 103.95 | -258.95 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 5297.00 | 103.95 | -258.95 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 5144.50 | 103.95 | -258.95 | 24.98 | 2 | 0 | 0 | |||||||||
| 20 Mar | 5257.50 | 362.9 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 19 Mar | 5240.00 | 362.9 | 0 | 0.57 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 5351.50 | 362.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5333.50 | 362.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 5323.00 | 362.9 | 0 | 0.35 | 0 | 0 | 0 | |||||||||
| 13 Mar | 5355.50 | 362.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5444.00 | 362.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5544.50 | 362.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5616.50 | 362.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5460.00 | 362.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5530.00 | 362.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5550.00 | 362.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5466.50 | 362.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5566.00 | 362.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 5639.50 | 362.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 5752.00 | 362.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 5625.00 | 362.9 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Alkem Laboratories Ltd. - strike price 5350 expiring on 28APR2026
Delta for 5350 CE is 0.75
Historical price for 5350 CE is as follows
On 16 Apr ALKEM was trading at 5559.00. The strike last trading price was 233.4, which was -38.150000000000006 lower than the previous day. The implied volatity was 27.44, 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 233.4, which was 105.75 higher than the previous day. The implied volatity was 27.44, the open interest changed by -1 which decreased total open position to 52
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 122.1, which was -47.45000000000002 lower than the previous day. The implied volatity was 26.63, the open interest changed by 7 which increased total open position to 50
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 164.05, which was 9.850000000000023 higher than the previous day. The implied volatity was 22.77, the open interest changed by -12 which decreased total open position to 43
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 155.5, which was 67.5 higher than the previous day. The implied volatity was 27.24, the open interest changed by 33 which increased total open position to 55
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 88, which was -3.65 lower than the previous day. The implied volatity was 25.41, the open interest changed by 17 which increased total open position to 22
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 92.15, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 92.15, which was -11.8 lower than the previous day. The implied volatity was 25.33, the open interest changed by 2 which increased total open position to 4
On 2 Apr ALKEM was trading at 5258.00. The strike last trading price was 103.95, which was -258.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr ALKEM was trading at 5244.50. The strike last trading price was 103.95, which was -258.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar ALKEM was trading at 5299.00. The strike last trading price was 103.95, which was -258.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar ALKEM was trading at 5344.50. The strike last trading price was 103.95, which was -258.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar ALKEM was trading at 5435.50. The strike last trading price was 103.95, which was -258.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar ALKEM was trading at 5297.00. The strike last trading price was 103.95, which was -258.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar ALKEM was trading at 5144.50. The strike last trading price was 103.95, which was -258.95 lower than the previous day. The implied volatity was 24.98, 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 362.9, which was 0 lower than the previous day. The implied volatity was 0.24, 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 362.9, which was 0 lower than the previous day. The implied volatity was 0.57, 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 362.9, 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 17 Mar ALKEM was trading at 5333.50. The strike last trading price was 362.9, 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 16 Mar ALKEM was trading at 5323.00. The strike last trading price was 362.9, which was 0 lower than the previous day. The implied volatity was 0.35, 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 362.9, 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 12 Mar ALKEM was trading at 5444.00. The strike last trading price was 362.9, 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 11 Mar ALKEM was trading at 5544.50. The strike last trading price was 362.9, 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 10 Mar ALKEM was trading at 5616.50. The strike last trading price was 362.9, 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 9 Mar ALKEM was trading at 5460.00. The strike last trading price was 362.9, 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 6 Mar ALKEM was trading at 5530.00. The strike last trading price was 362.9, 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 Mar ALKEM was trading at 5550.00. The strike last trading price was 362.9, 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 Mar ALKEM was trading at 5466.50. The strike last trading price was 362.9, 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 Mar ALKEM was trading at 5566.00. The strike last trading price was 362.9, 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 Feb ALKEM was trading at 5639.50. The strike last trading price was 362.9, 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 Feb ALKEM was trading at 5752.00. The strike last trading price was 362.9, 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 Feb ALKEM was trading at 5625.00. The strike last trading price was 362.9, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| ALKEM 28-Apr-2026 (12d) 5350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.03
Theta: -3.45
Gamma: 0.00101
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 5559.00 | 47.65 | 6.649999999999999 | 30.66 | 21 | -2 | 41 |
| 15 Apr | 5575.50 | 41 | -66.1 | 30.1 | 129 | 20 | 42 |
| 13 Apr | 5364.50 | 114.7 | 32.55 | 27.54 | 102 | 0 | 22 |
| 10 Apr | 5440.00 | 84 | -19.549999999999997 | 26.21 | 29 | 4 | 22 |
| 9 Apr | 5370.50 | 98.45 | -57.8 | 26.15 | 54 | 10 | 10 |
| 8 Apr | 5246.00 | 156.25 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 5172.50 | 156.25 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 5236.50 | 156.25 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 5258.00 | 156.25 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 5244.50 | 156.25 | 0 | 0.04 | 0 | 0 | 0 |
| 30 Mar | 5299.00 | 156.25 | 0 | 0.07 | 0 | 0 | 0 |
| 27 Mar | 5344.50 | 156.25 | 0 | 0.8 | 0 | 0 | 0 |
| 25 Mar | 5435.50 | 156.25 | 0 | 2.17 | 0 | 0 | 0 |
| 24 Mar | 5297.00 | 156.25 | 0 | 0.04 | 0 | 0 | 0 |
| 23 Mar | 5144.50 | 156.25 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 5257.50 | 156.25 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 5240.00 | 156.25 | 0 | 1.05 | 0 | 0 | 0 |
| 18 Mar | 5351.50 | 156.25 | 0 | 1.05 | 0 | 0 | 0 |
| 17 Mar | 5333.50 | 156.25 | 0 | 0.91 | 0 | 0 | 0 |
| 16 Mar | 5323.00 | 156.25 | 0 | 0.38 | 0 | 0 | 0 |
| 13 Mar | 5355.50 | 156.25 | 0 | 1.22 | 0 | 0 | 0 |
| 12 Mar | 5444.00 | 156.25 | 0 | 1.68 | 0 | 0 | 0 |
| 11 Mar | 5544.50 | 156.25 | 0 | 3.12 | 0 | 0 | 0 |
| 10 Mar | 5616.50 | 156.25 | 0 | 4.18 | 0 | 0 | 0 |
| 9 Mar | 5460.00 | 156.25 | 0 | 2.43 | 0 | 0 | 0 |
| 6 Mar | 5530.00 | 156.25 | 0 | 3.15 | 0 | 0 | 0 |
| 5 Mar | 5550.00 | 156.25 | 0 | 2.7 | 0 | 0 | 0 |
| 4 Mar | 5466.50 | 156.25 | 0 | 2.41 | 0 | 0 | 0 |
| 2 Mar | 5566.00 | 156.25 | 0 | 3.45 | 0 | 0 | 0 |
| 27 Feb | 5639.50 | 156.25 | 0 | 4.17 | 0 | 0 | 0 |
| 26 Feb | 5752.00 | 156.25 | 0 | 5.32 | 0 | 0 | 0 |
| 25 Feb | 5625.00 | 156.25 | 0 | 3.6 | 0 | 0 | 0 |
For Alkem Laboratories Ltd. - strike price 5350 expiring on 28APR2026
Delta for 5350 PE is -0.25
Historical price for 5350 PE is as follows
On 16 Apr ALKEM was trading at 5559.00. The strike last trading price was 47.65, which was 6.649999999999999 higher than the previous day. The implied volatity was 30.66, the open interest changed by -2 which decreased total open position to 41
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 41, which was -66.1 lower than the previous day. The implied volatity was 30.1, the open interest changed by 20 which increased total open position to 42
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 114.7, which was 32.55 higher than the previous day. The implied volatity was 27.54, the open interest changed by 0 which decreased total open position to 22
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 84, which was -19.549999999999997 lower than the previous day. The implied volatity was 26.21, the open interest changed by 4 which increased total open position to 22
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 98.45, which was -57.8 lower than the previous day. The implied volatity was 26.15, the open interest changed by 10 which increased total open position to 10
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 156.25, 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 Apr ALKEM was trading at 5172.50. The strike last trading price was 156.25, 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 Apr ALKEM was trading at 5236.50. The strike last trading price was 156.25, 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 Apr ALKEM was trading at 5258.00. The strike last trading price was 156.25, 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 Apr ALKEM was trading at 5244.50. The strike last trading price was 156.25, which was 0 lower than the previous day. The implied volatity was 0.04, 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 156.25, which was 0 lower than the previous day. The implied volatity was 0.07, 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 156.25, which was 0 lower than the previous day. The implied volatity was 0.8, 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 156.25, which was 0 lower than the previous day. The implied volatity was 2.17, 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 156.25, which was 0 lower than the previous day. The implied volatity was 0.04, 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 156.25, 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 156.25, 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 156.25, which was 0 lower than the previous day. The implied volatity was 1.05, 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 156.25, which was 0 lower than the previous day. The implied volatity was 1.05, 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 156.25, which was 0 lower than the previous day. The implied volatity was 0.91, 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 156.25, which was 0 lower than the previous day. The implied volatity was 0.38, 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 156.25, which was 0 lower than the previous day. The implied volatity was 1.22, 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 156.25, which was 0 lower than the previous day. The implied volatity was 1.68, 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 156.25, which was 0 lower than the previous day. The implied volatity was 3.12, 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 156.25, which was 0 lower than the previous day. The implied volatity was 4.18, 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 156.25, which was 0 lower than the previous day. The implied volatity was 2.43, 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 156.25, which was 0 lower than the previous day. The implied volatity was 3.15, 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 156.25, which was 0 lower than the previous day. The implied volatity was 2.7, 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 156.25, which was 0 lower than the previous day. The implied volatity was 2.41, 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 156.25, which was 0 lower than the previous day. The implied volatity was 3.45, 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 156.25, which was 0 lower than the previous day. The implied volatity was 4.17, 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 156.25, which was 0 lower than the previous day. The implied volatity was 5.32, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ALKEM was trading at 5625.00. The strike last trading price was 156.25, which was 0 lower than the previous day. The implied volatity was 3.6, the open interest changed by 0 which decreased total open position to 0
