ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
24 Mar 2026 09:11 AM IST
| ALKEM 30-MAR-2026 5450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Mar | 5200.00 | 4.9 | -11.95 | - | 12 | 0 | 63 | |||||||||
| 23 Mar | 5144.50 | 4.9 | -11.95 | 24.79 | 12 | -1 | 64 | |||||||||
| 20 Mar | 5257.50 | 17.05 | -3.3 | 19.33 | 52 | -24 | 67 | |||||||||
| 19 Mar | 5240.00 | 21.1 | -25.95 | 21.71 | 137 | -28 | 94 | |||||||||
| 18 Mar | 5351.50 | 47.2 | -4.1 | 19.94 | 87 | 24 | 121 | |||||||||
| 17 Mar | 5333.50 | 50.3 | -18.15 | 20.84 | 42 | 15 | 97 | |||||||||
| 16 Mar | 5323.00 | 68.45 | -16.25 | 30.09 | 115 | 24 | 84 | |||||||||
| 13 Mar | 5355.50 | 82 | -55.95 | 21.72 | 122 | 15 | 60 | |||||||||
| 12 Mar | 5444.00 | 139.5 | -128.6 | 25.98 | 51 | 8 | 43 | |||||||||
| 11 Mar | 5544.50 | 268.1 | 13.15 | 42.05 | 3 | -2 | 36 | |||||||||
| 10 Mar | 5616.50 | 254.95 | 101.55 | 28.62 | 28 | -15 | 38 | |||||||||
| 9 Mar | 5460.00 | 156.65 | -34.35 | 24.73 | 94 | 11 | 52 | |||||||||
| 6 Mar | 5530.00 | 191 | -27.75 | 22.9 | 15 | 1 | 42 | |||||||||
| 5 Mar | 5550.00 | 218.75 | 42.55 | 25.44 | 15 | 2 | 39 | |||||||||
| 4 Mar | 5466.50 | 173.65 | -60.95 | 25.58 | 25 | 15 | 39 | |||||||||
| 2 Mar | 5566.00 | 241.1 | -123.8 | 22.53 | 25 | -1 | 24 | |||||||||
| 27 Feb | 5639.50 | 364.9 | 93.9 | - | 1 | 0 | 25 | |||||||||
| 26 Feb | 5752.00 | 364.9 | 93.9 | 14.59 | 1 | 0 | 25 | |||||||||
| 25 Feb | 5625.00 | 270.95 | 87.15 | 16.07 | 60 | 5 | 24 | |||||||||
| 24 Feb | 5495.50 | 183.8 | 1.3 | 20.93 | 27 | 4 | 18 | |||||||||
| 23 Feb | 5490.50 | 188.55 | 50.45 | 20.76 | 40 | 22 | 23 | |||||||||
| 20 Feb | 5392.00 | 138.1 | -31.35 | 19.79 | 2 | 1 | 2 | |||||||||
| 19 Feb | 5377.00 | 169.45 | -287.85 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 5464.00 | 169.45 | -287.85 | 18.36 | 6 | 1 | 1 | |||||||||
| 17 Feb | 5456.50 | 457.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 5480.50 | 457.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 5402.50 | 457.3 | 0 | 0.45 | 0 | 0 | 0 | |||||||||
| 12 Feb | 5870.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 5890.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 5811.50 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 5750.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 5684.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 5662.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 5653.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 5702.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 5521.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 5565.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 5677.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 5713.00 | 457.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Alkem Laboratories Ltd. - strike price 5450 expiring on 30MAR2026
Delta for 5450 CE is -
Historical price for 5450 CE is as follows
On 24 Mar ALKEM was trading at 5200.00. The strike last trading price was 4.9, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 23 Mar ALKEM was trading at 5144.50. The strike last trading price was 4.9, which was -11.95 lower than the previous day. The implied volatity was 24.79, the open interest changed by -1 which decreased total open position to 64
On 20 Mar ALKEM was trading at 5257.50. The strike last trading price was 17.05, which was -3.3 lower than the previous day. The implied volatity was 19.33, the open interest changed by -24 which decreased total open position to 67
On 19 Mar ALKEM was trading at 5240.00. The strike last trading price was 21.1, which was -25.95 lower than the previous day. The implied volatity was 21.71, the open interest changed by -28 which decreased total open position to 94
On 18 Mar ALKEM was trading at 5351.50. The strike last trading price was 47.2, which was -4.1 lower than the previous day. The implied volatity was 19.94, the open interest changed by 24 which increased total open position to 121
On 17 Mar ALKEM was trading at 5333.50. The strike last trading price was 50.3, which was -18.15 lower than the previous day. The implied volatity was 20.84, the open interest changed by 15 which increased total open position to 97
On 16 Mar ALKEM was trading at 5323.00. The strike last trading price was 68.45, which was -16.25 lower than the previous day. The implied volatity was 30.09, the open interest changed by 24 which increased total open position to 84
On 13 Mar ALKEM was trading at 5355.50. The strike last trading price was 82, which was -55.95 lower than the previous day. The implied volatity was 21.72, the open interest changed by 15 which increased total open position to 60
On 12 Mar ALKEM was trading at 5444.00. The strike last trading price was 139.5, which was -128.6 lower than the previous day. The implied volatity was 25.98, the open interest changed by 8 which increased total open position to 43
On 11 Mar ALKEM was trading at 5544.50. The strike last trading price was 268.1, which was 13.15 higher than the previous day. The implied volatity was 42.05, the open interest changed by -2 which decreased total open position to 36
On 10 Mar ALKEM was trading at 5616.50. The strike last trading price was 254.95, which was 101.55 higher than the previous day. The implied volatity was 28.62, the open interest changed by -15 which decreased total open position to 38
On 9 Mar ALKEM was trading at 5460.00. The strike last trading price was 156.65, which was -34.35 lower than the previous day. The implied volatity was 24.73, the open interest changed by 11 which increased total open position to 52
On 6 Mar ALKEM was trading at 5530.00. The strike last trading price was 191, which was -27.75 lower than the previous day. The implied volatity was 22.9, the open interest changed by 1 which increased total open position to 42
On 5 Mar ALKEM was trading at 5550.00. The strike last trading price was 218.75, which was 42.55 higher than the previous day. The implied volatity was 25.44, the open interest changed by 2 which increased total open position to 39
On 4 Mar ALKEM was trading at 5466.50. The strike last trading price was 173.65, which was -60.95 lower than the previous day. The implied volatity was 25.58, the open interest changed by 15 which increased total open position to 39
On 2 Mar ALKEM was trading at 5566.00. The strike last trading price was 241.1, which was -123.8 lower than the previous day. The implied volatity was 22.53, the open interest changed by -1 which decreased total open position to 24
On 27 Feb ALKEM was trading at 5639.50. The strike last trading price was 364.9, which was 93.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 26 Feb ALKEM was trading at 5752.00. The strike last trading price was 364.9, which was 93.9 higher than the previous day. The implied volatity was 14.59, the open interest changed by 0 which decreased total open position to 25
On 25 Feb ALKEM was trading at 5625.00. The strike last trading price was 270.95, which was 87.15 higher than the previous day. The implied volatity was 16.07, the open interest changed by 5 which increased total open position to 24
On 24 Feb ALKEM was trading at 5495.50. The strike last trading price was 183.8, which was 1.3 higher than the previous day. The implied volatity was 20.93, the open interest changed by 4 which increased total open position to 18
On 23 Feb ALKEM was trading at 5490.50. The strike last trading price was 188.55, which was 50.45 higher than the previous day. The implied volatity was 20.76, the open interest changed by 22 which increased total open position to 23
On 20 Feb ALKEM was trading at 5392.00. The strike last trading price was 138.1, which was -31.35 lower than the previous day. The implied volatity was 19.79, the open interest changed by 1 which increased total open position to 2
On 19 Feb ALKEM was trading at 5377.00. The strike last trading price was 169.45, which was -287.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb ALKEM was trading at 5464.00. The strike last trading price was 169.45, which was -287.85 lower than the previous day. The implied volatity was 18.36, the open interest changed by 1 which increased total open position to 1
On 17 Feb ALKEM was trading at 5456.50. The strike last trading price was 457.3, 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 Feb ALKEM was trading at 5480.50. The strike last trading price was 457.3, 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 Feb ALKEM was trading at 5402.50. The strike last trading price was 457.3, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ALKEM was trading at 5870.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ALKEM was trading at 5890.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ALKEM was trading at 5811.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ALKEM was trading at 5750.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ALKEM was trading at 5684.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ALKEM was trading at 5662.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ALKEM was trading at 5653.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ALKEM was trading at 5702.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ALKEM was trading at 5521.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ALKEM was trading at 5565.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ALKEM was trading at 5677.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ALKEM was trading at 5713.00. The strike last trading price was 457.3, 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 30MAR2026 5450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Mar | 5200.00 | 167.15 | 5.15 | - | 0 | 0 | 55 |
| 23 Mar | 5144.50 | 167.15 | 5.15 | - | 0 | 0 | 55 |
| 20 Mar | 5257.50 | 167.15 | 5.15 | - | 0 | 0 | 55 |
| 19 Mar | 5240.00 | 167.15 | 5.15 | - | 0 | 0 | 55 |
| 18 Mar | 5351.50 | 167.15 | 5.15 | - | 0 | 0 | 55 |
| 17 Mar | 5333.50 | 167.15 | 5.15 | - | 16 | 0 | 55 |
| 16 Mar | 5323.00 | 167.15 | 5.15 | 18.82 | 16 | -1 | 55 |
| 13 Mar | 5355.50 | 162 | 43.5 | 30.25 | 4 | 0 | 57 |
| 12 Mar | 5444.00 | 116.95 | 54 | 27.07 | 11 | 2 | 57 |
| 11 Mar | 5544.50 | 62.95 | 2 | 21.8 | 38 | -7 | 53 |
| 10 Mar | 5616.50 | 61.65 | -69.45 | 25.84 | 51 | -5 | 61 |
| 9 Mar | 5460.00 | 127.95 | 41.5 | 29.31 | 63 | 2 | 67 |
| 6 Mar | 5530.00 | 86.45 | 9.8 | 24.07 | 10 | -2 | 64 |
| 5 Mar | 5550.00 | 76.65 | -56.15 | 22.92 | 52 | 10 | 66 |
| 4 Mar | 5466.50 | 136.6 | 53.45 | 27.61 | 39 | 9 | 56 |
| 2 Mar | 5566.00 | 80.5 | 19.3 | 25.03 | 61 | 4 | 46 |
| 27 Feb | 5639.50 | 59.4 | -7.55 | 21.88 | 13 | 6 | 43 |
| 26 Feb | 5752.00 | 64.6 | -55.75 | - | 0 | 0 | 37 |
| 25 Feb | 5625.00 | 64.6 | -55.75 | 23.82 | 101 | 24 | 41 |
| 24 Feb | 5495.50 | 120.35 | -17.15 | 23.89 | 36 | 14 | 17 |
| 23 Feb | 5490.50 | 142.65 | 46.35 | 27.34 | 5 | 2 | 2 |
| 20 Feb | 5392.00 | 96.3 | 0 | 0.06 | 0 | 0 | 0 |
| 19 Feb | 5377.00 | 96.3 | 0 | 0.06 | 0 | 0 | 0 |
| 18 Feb | 5464.00 | 96.3 | 0 | 0.96 | 0 | 0 | 0 |
| 17 Feb | 5456.50 | 96.3 | 0 | 1.04 | 0 | 0 | 0 |
| 16 Feb | 5480.50 | 96.3 | 0 | 1.27 | 0 | 0 | 0 |
| 13 Feb | 5402.50 | 96.3 | 0 | 0.32 | 0 | 0 | 0 |
| 12 Feb | 5870.50 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 5890.00 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 5811.50 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 5750.50 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 5684.00 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 5662.50 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 5653.50 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 5702.50 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 5521.50 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 5565.00 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 5677.50 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 5713.00 | 96.3 | 0 | 3.63 | 0 | 0 | 0 |
For Alkem Laboratories Ltd. - strike price 5450 expiring on 30MAR2026
Delta for 5450 PE is -
Historical price for 5450 PE is as follows
On 24 Mar ALKEM was trading at 5200.00. The strike last trading price was 167.15, 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 55
On 23 Mar ALKEM was trading at 5144.50. The strike last trading price was 167.15, 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 55
On 20 Mar ALKEM was trading at 5257.50. The strike last trading price was 167.15, 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 55
On 19 Mar ALKEM was trading at 5240.00. The strike last trading price was 167.15, 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 55
On 18 Mar ALKEM was trading at 5351.50. The strike last trading price was 167.15, 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 55
On 17 Mar ALKEM was trading at 5333.50. The strike last trading price was 167.15, 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 55
On 16 Mar ALKEM was trading at 5323.00. The strike last trading price was 167.15, which was 5.15 higher than the previous day. The implied volatity was 18.82, the open interest changed by -1 which decreased total open position to 55
On 13 Mar ALKEM was trading at 5355.50. The strike last trading price was 162, which was 43.5 higher than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 57
On 12 Mar ALKEM was trading at 5444.00. The strike last trading price was 116.95, which was 54 higher than the previous day. The implied volatity was 27.07, the open interest changed by 2 which increased total open position to 57
On 11 Mar ALKEM was trading at 5544.50. The strike last trading price was 62.95, which was 2 higher than the previous day. The implied volatity was 21.8, the open interest changed by -7 which decreased total open position to 53
On 10 Mar ALKEM was trading at 5616.50. The strike last trading price was 61.65, which was -69.45 lower than the previous day. The implied volatity was 25.84, the open interest changed by -5 which decreased total open position to 61
On 9 Mar ALKEM was trading at 5460.00. The strike last trading price was 127.95, which was 41.5 higher than the previous day. The implied volatity was 29.31, the open interest changed by 2 which increased total open position to 67
On 6 Mar ALKEM was trading at 5530.00. The strike last trading price was 86.45, which was 9.8 higher than the previous day. The implied volatity was 24.07, the open interest changed by -2 which decreased total open position to 64
On 5 Mar ALKEM was trading at 5550.00. The strike last trading price was 76.65, which was -56.15 lower than the previous day. The implied volatity was 22.92, the open interest changed by 10 which increased total open position to 66
On 4 Mar ALKEM was trading at 5466.50. The strike last trading price was 136.6, which was 53.45 higher than the previous day. The implied volatity was 27.61, the open interest changed by 9 which increased total open position to 56
On 2 Mar ALKEM was trading at 5566.00. The strike last trading price was 80.5, which was 19.3 higher than the previous day. The implied volatity was 25.03, the open interest changed by 4 which increased total open position to 46
On 27 Feb ALKEM was trading at 5639.50. The strike last trading price was 59.4, which was -7.55 lower than the previous day. The implied volatity was 21.88, the open interest changed by 6 which increased total open position to 43
On 26 Feb ALKEM was trading at 5752.00. The strike last trading price was 64.6, which was -55.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 25 Feb ALKEM was trading at 5625.00. The strike last trading price was 64.6, which was -55.75 lower than the previous day. The implied volatity was 23.82, the open interest changed by 24 which increased total open position to 41
On 24 Feb ALKEM was trading at 5495.50. The strike last trading price was 120.35, which was -17.15 lower than the previous day. The implied volatity was 23.89, the open interest changed by 14 which increased total open position to 17
On 23 Feb ALKEM was trading at 5490.50. The strike last trading price was 142.65, which was 46.35 higher than the previous day. The implied volatity was 27.34, the open interest changed by 2 which increased total open position to 2
On 20 Feb ALKEM was trading at 5392.00. The strike last trading price was 96.3, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ALKEM was trading at 5377.00. The strike last trading price was 96.3, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ALKEM was trading at 5464.00. The strike last trading price was 96.3, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ALKEM was trading at 5456.50. The strike last trading price was 96.3, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ALKEM was trading at 5480.50. The strike last trading price was 96.3, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ALKEM was trading at 5402.50. The strike last trading price was 96.3, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ALKEM was trading at 5870.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ALKEM was trading at 5890.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ALKEM was trading at 5811.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ALKEM was trading at 5750.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ALKEM was trading at 5684.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ALKEM was trading at 5662.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ALKEM was trading at 5653.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ALKEM was trading at 5702.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ALKEM was trading at 5521.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ALKEM was trading at 5565.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ALKEM was trading at 5677.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ALKEM was trading at 5713.00. The strike last trading price was 96.3, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
