ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
24 Apr 2026 01:36 PM IST
| ALKEM 28-Apr-2026 (4d) 5450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.02
Theta: -6.08
Gamma: 0.0031
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5442.00 | 55 | -51.55 | 21.33 | 81 | -13 | 57 | |||||||||
| 23 Apr | 5520.50 | 112.05 | -127.95 | 19.52 | 97 | 38 | 69 | |||||||||
| 22 Apr | 5627.00 | 240 | 15.699999999999989 | - | 0 | 0 | 31 | |||||||||
| 21 Apr | 5696.50 | 240 | 15.699999999999989 | 31.37 | 0 | 0 | 31 | |||||||||
| 20 Apr | 5642.00 | 240 | 62.75 | 31.37 | 13 | -2 | 31 | |||||||||
| 17 Apr | 5582.00 | 177.25 | 6.099999999999994 | 22.56 | 1 | 0 | 33 | |||||||||
| 16 Apr | 5570.00 | 171.15 | -12.900000000000006 | 20.15 | 19 | -5 | 34 | |||||||||
| 15 Apr | 5575.50 | 182.6 | 86.1 | 23.59 | 512 | 15 | 40 | |||||||||
| 13 Apr | 5364.50 | 96.5 | -19.650000000000006 | 27.4 | 29 | -7 | 27 | |||||||||
| 10 Apr | 5440.00 | 111.9 | 8.150000000000006 | 23.08 | 140 | 10 | 33 | |||||||||
| 9 Apr | 5370.50 | 104.8 | 50.6 | 24.87 | 44 | 11 | 24 | |||||||||
| 8 Apr | 5246.00 | 54.2 | 12.2 | 25.1 | 5 | -1 | 14 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 5172.50 | 42 | -31 | 25.48 | 2 | 0 | 15 | |||||||||
| 6 Apr | 5236.50 | 73 | 5.15 | - | 0 | 0 | 15 | |||||||||
| 2 Apr | 5258.00 | 73 | 5.15 | 23.11 | 6 | -3 | 17 | |||||||||
| 1 Apr | 5244.50 | 70.7 | -21.9 | 23.48 | 14 | 2 | 21 | |||||||||
| 30 Mar | 5299.00 | 92.6 | -82.95 | 23.19 | 55 | -1 | 20 | |||||||||
| 27 Mar | 5344.50 | 175.55 | 97.45 | - | 0 | 0 | 21 | |||||||||
| 25 Mar | 5435.50 | 175.55 | 97.45 | 23.87 | 23 | 17 | 19 | |||||||||
| 24 Mar | 5297.00 | 78.1 | -227.7 | 18.23 | 2 | 0 | 0 | |||||||||
| 23 Mar | 5144.50 | 305.8 | 0 | 3.72 | 0 | 0 | 0 | |||||||||
| 20 Mar | 5257.50 | 305.8 | 0 | 1.71 | 0 | 0 | 0 | |||||||||
| 19 Mar | 5240.00 | 305.8 | 0 | 2.35 | 0 | 0 | 0 | |||||||||
| 18 Mar | 5351.50 | 305.8 | 0 | 0.46 | 0 | 0 | 0 | |||||||||
| 17 Mar | 5333.50 | 305.8 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
| 16 Mar | 5323.00 | 305.8 | 0 | 1.13 | 0 | 0 | 0 | |||||||||
| 13 Mar | 5355.50 | 305.8 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 12 Mar | 5444.00 | 305.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5544.50 | 305.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5616.50 | 305.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5460.00 | 305.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5530.00 | 305.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5550.00 | 305.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5466.50 | 305.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5566.00 | 305.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 5639.50 | 305.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 5752.00 | 305.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 5625.00 | 305.8 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Alkem Laboratories Ltd. - strike price 5450 expiring on 28APR2026
Delta for 5450 CE is 0.53
Historical price for 5450 CE is as follows
On 24 Apr ALKEM was trading at 5442.00. The strike last trading price was 55, which was -51.55 lower than the previous day. The implied volatity was 21.33, the open interest changed by -13 which decreased total open position to 57
On 23 Apr ALKEM was trading at 5520.50. The strike last trading price was 112.05, which was -127.95 lower than the previous day. The implied volatity was 19.52, the open interest changed by 38 which increased total open position to 69
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 240, which was 15.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 240, which was 15.699999999999989 higher than the previous day. The implied volatity was 31.37, the open interest changed by 0 which decreased total open position to 31
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 240, which was 62.75 higher than the previous day. The implied volatity was 31.37, the open interest changed by -2 which decreased total open position to 31
On 17 Apr ALKEM was trading at 5582.00. The strike last trading price was 177.25, which was 6.099999999999994 higher than the previous day. The implied volatity was 22.56, the open interest changed by 0 which decreased total open position to 33
On 16 Apr ALKEM was trading at 5570.00. The strike last trading price was 171.15, which was -12.900000000000006 lower than the previous day. The implied volatity was 20.15, the open interest changed by -5 which decreased total open position to 34
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 182.6, which was 86.1 higher than the previous day. The implied volatity was 23.59, the open interest changed by 15 which increased total open position to 40
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 96.5, which was -19.650000000000006 lower than the previous day. The implied volatity was 27.4, the open interest changed by -7 which decreased total open position to 27
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 111.9, which was 8.150000000000006 higher than the previous day. The implied volatity was 23.08, the open interest changed by 10 which increased total open position to 33
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 104.8, which was 50.6 higher than the previous day. The implied volatity was 24.87, the open interest changed by 11 which increased total open position to 24
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 54.2, which was 12.2 higher than the previous day. The implied volatity was 25.1, the open interest changed by -1 which decreased total open position to 14
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 42, which was -31 lower than the previous day. The implied volatity was 25.48, the open interest changed by 0 which decreased total open position to 15
On 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 73, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 2 Apr ALKEM was trading at 5258.00. The strike last trading price was 73, which was 5.15 higher than the previous day. The implied volatity was 23.11, the open interest changed by -3 which decreased total open position to 17
On 1 Apr ALKEM was trading at 5244.50. The strike last trading price was 70.7, which was -21.9 lower than the previous day. The implied volatity was 23.48, the open interest changed by 2 which increased total open position to 21
On 30 Mar ALKEM was trading at 5299.00. The strike last trading price was 92.6, which was -82.95 lower than the previous day. The implied volatity was 23.19, the open interest changed by -1 which decreased total open position to 20
On 27 Mar ALKEM was trading at 5344.50. The strike last trading price was 175.55, which was 97.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 25 Mar ALKEM was trading at 5435.50. The strike last trading price was 175.55, which was 97.45 higher than the previous day. The implied volatity was 23.87, the open interest changed by 17 which increased total open position to 19
On 24 Mar ALKEM was trading at 5297.00. The strike last trading price was 78.1, which was -227.7 lower than the previous day. The implied volatity was 18.23, 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 305.8, which was 0 lower than the previous day. The implied volatity was 3.72, 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 305.8, which was 0 lower than the previous day. The implied volatity was 1.71, 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 305.8, which was 0 lower than the previous day. The implied volatity was 2.35, 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 305.8, which was 0 lower than the previous day. The implied volatity was 0.46, 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 305.8, which was 0 lower than the previous day. The implied volatity was 0.79, 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 305.8, which was 0 lower than the previous day. The implied volatity was 1.13, 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 305.8, which was 0 lower than the previous day. The implied volatity was 0.2, 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 305.8, 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 305.8, 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 305.8, 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 305.8, 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 305.8, 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 305.8, 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 305.8, 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 305.8, 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 305.8, 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 305.8, 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 305.8, 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 (4d) 5450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.02
Theta: -6.09
Gamma: 0.00273
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5442.00 | 62.3 | 22.25 | 24.4 | 86 | -11 | 29 |
| 23 Apr | 5520.50 | 35.7 | 18.650000000000002 | 27.14 | 376 | -33 | 44 |
| 22 Apr | 5627.00 | 28.2 | -5.599999999999998 | 24.89 | 152 | 24 | 77 |
| 21 Apr | 5696.50 | 33.8 | 33.8 | 30.7 | 0 | 0 | 53 |
| 20 Apr | 5642.00 | 33.8 | -16.450000000000003 | 30.7 | 97 | 20 | 53 |
| 17 Apr | 5582.00 | 50.25 | -5.75 | 28.42 | 17 | 13 | 32 |
| 16 Apr | 5570.00 | 56 | -9.099999999999994 | 27.85 | 9 | 5 | 19 |
| 15 Apr | 5575.50 | 66.3 | -58.05 | 29.25 | 92 | 5 | 13 |
| 13 Apr | 5364.50 | 126.65 | 126.65 | 26.02 | 0 | 0 | 8 |
| 10 Apr | 5440.00 | 126.65 | -108.6 | 26.02 | 8 | 0 | 6 |
| 9 Apr | 5370.50 | 235.25 | -89.75 | - | 0 | 0 | 6 |
| 8 Apr | 5246.00 | 235.25 | -89.75 | - | 0 | 0 | 6 |
| 7 Apr | 5172.50 | 235.25 | -89.75 | - | 0 | 0 | 6 |
| 6 Apr | 5236.50 | 235.25 | -89.75 | - | 0 | 0 | 6 |
| 2 Apr | 5258.00 | 235.25 | -89.75 | - | 0 | 0 | 6 |
| 1 Apr | 5244.50 | 235.25 | -89.75 | - | 0 | 0 | 6 |
| 30 Mar | 5299.00 | 235.25 | -89.75 | 29.36 | 4 | 0 | 2 |
| 27 Mar | 5344.50 | 325 | 127 | - | 0 | 0 | 2 |
| 25 Mar | 5435.50 | 325 | 127 | - | 0 | 0 | 2 |
| 24 Mar | 5297.00 | 325 | 127 | 41.46 | 2 | 0 | 0 |
| 23 Mar | 5144.50 | 198 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 5257.50 | 198 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 5240.00 | 198 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 5351.50 | 198 | 0 | 0.07 | 0 | 0 | 0 |
| 17 Mar | 5333.50 | 198 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 5323.00 | 198 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 5355.50 | 198 | 0 | 0.02 | 0 | 0 | 0 |
| 12 Mar | 5444.00 | 198 | 0 | 0.33 | 0 | 0 | 0 |
| 11 Mar | 5544.50 | 198 | 0 | 2.03 | 0 | 0 | 0 |
| 10 Mar | 5616.50 | 198 | 0 | 2.98 | 0 | 0 | 0 |
| 9 Mar | 5460.00 | 198 | 0 | 1.12 | 0 | 0 | 0 |
| 6 Mar | 5530.00 | 198 | 0 | 2.11 | 0 | 0 | 0 |
| 5 Mar | 5550.00 | 198 | 0 | 2.3 | 0 | 0 | 0 |
| 4 Mar | 5466.50 | 198 | 0 | 1.16 | 0 | 0 | 0 |
| 2 Mar | 5566.00 | 198 | 0 | 2.49 | 0 | 0 | 0 |
| 27 Feb | 5639.50 | 198 | 0 | 3.08 | 0 | 0 | 0 |
| 26 Feb | 5752.00 | 198 | 0 | 4.28 | 0 | 0 | 0 |
| 25 Feb | 5625.00 | 198 | 0 | 3.13 | 0 | 0 | 0 |
For Alkem Laboratories Ltd. - strike price 5450 expiring on 28APR2026
Delta for 5450 PE is -0.52
Historical price for 5450 PE is as follows
On 24 Apr ALKEM was trading at 5442.00. The strike last trading price was 62.3, which was 22.25 higher than the previous day. The implied volatity was 24.4, the open interest changed by -11 which decreased total open position to 29
On 23 Apr ALKEM was trading at 5520.50. The strike last trading price was 35.7, which was 18.650000000000002 higher than the previous day. The implied volatity was 27.14, the open interest changed by -33 which decreased total open position to 44
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 28.2, which was -5.599999999999998 lower than the previous day. The implied volatity was 24.89, the open interest changed by 24 which increased total open position to 77
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 33.8, which was 33.8 higher than the previous day. The implied volatity was 30.7, the open interest changed by 0 which decreased total open position to 53
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 33.8, which was -16.450000000000003 lower than the previous day. The implied volatity was 30.7, the open interest changed by 20 which increased total open position to 53
On 17 Apr ALKEM was trading at 5582.00. The strike last trading price was 50.25, which was -5.75 lower than the previous day. The implied volatity was 28.42, the open interest changed by 13 which increased total open position to 32
On 16 Apr ALKEM was trading at 5570.00. The strike last trading price was 56, which was -9.099999999999994 lower than the previous day. The implied volatity was 27.85, the open interest changed by 5 which increased total open position to 19
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 66.3, which was -58.05 lower than the previous day. The implied volatity was 29.25, the open interest changed by 5 which increased total open position to 13
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 126.65, which was 126.65 higher than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 8
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 126.65, which was -108.6 lower than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 6
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 235.25, which was -89.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 235.25, which was -89.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 235.25, which was -89.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 235.25, which was -89.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Apr ALKEM was trading at 5258.00. The strike last trading price was 235.25, which was -89.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Apr ALKEM was trading at 5244.50. The strike last trading price was 235.25, which was -89.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Mar ALKEM was trading at 5299.00. The strike last trading price was 235.25, which was -89.75 lower than the previous day. The implied volatity was 29.36, 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 325, which was 127 higher 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 325, which was 127 higher 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 325, which was 127 higher than the previous day. The implied volatity was 41.46, 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 198, 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 198, 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 198, 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 198, 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 17 Mar ALKEM was trading at 5333.50. The strike last trading price was 198, 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 198, 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 198, which was 0 lower than the previous day. The implied volatity was 0.02, 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 198, which was 0 lower than the previous day. The implied volatity was 0.33, 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 198, which was 0 lower than the previous day. The implied volatity was 2.03, 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 198, which was 0 lower than the previous day. The implied volatity was 2.98, 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 198, which was 0 lower than the previous day. The implied volatity was 1.12, 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 198, which was 0 lower than the previous day. The implied volatity was 2.11, 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 198, which was 0 lower than the previous day. The implied volatity was 2.3, 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 198, which was 0 lower than the previous day. The implied volatity was 1.16, 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 198, which was 0 lower than the previous day. The implied volatity was 2.49, 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 198, which was 0 lower than the previous day. The implied volatity was 3.08, 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 198, which was 0 lower than the previous day. The implied volatity was 4.28, 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 198, which was 0 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0
