ALKEM

Alkem Laboratories Ltd.

5628.5 -35.00 (-0.62%)

L: 5577.5 H: 5697.5

Back to Option Chain

Historical option data for ALKEM
17 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 5450 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

17 Dec	5628.50	209.3 ₹ 26,162.5	-56.3 -7037.50	-	0 0	0 0	1 125
16 Dec	5663.50	209.3 ₹ 26,162.5	-56.3 -7037.50	-	0 0	0 0	1 125
15 Dec	5624.50	209.3 ₹ 26,162.5	-56.3 -7037.50	-	0 0	0 0	0 0
12 Dec	5631.00	209.3 ₹ 26,162.5	-56.3 -7037.50	-	0 0	0 0	1 125
11 Dec	5626.00	209.3 ₹ 26,162.5	-56.3 -7037.50	-	0 0	0 0	1 125
10 Dec	5598.50	209.3 ₹ 26,162.5	-56.3 -7037.50	-	0 0	0 0	1 125
9 Dec	5667.50	209.3 ₹ 26,162.5	-56.3 -7037.50	-	0 0	1 125	0 0
8 Dec	5599.00	209.3 ₹ 26,162.5	-56.3 -7037.50	17.65	4 500	0 0	0 0
5 Dec	5675.50	265.6 ₹ 33,200	0 0.00	-	0 0	0 0	0 0
4 Dec	5659.00	265.6 ₹ 33,200	0 0.00	-	0 0	0 0	0 0
3 Dec	5647.50	265.6 ₹ 33,200	0 0.00	-	0 0	0 0	0 0
2 Dec	5638.50	265.6 ₹ 33,200	0 0.00	-	0 0	0 0	0 0
1 Dec	5609.50	265.6 ₹ 33,200	0 0.00	-	0 0	0 0	0 0
28 Nov	5685.00	265.6 ₹ 33,200	0 0.00	-	0 0	0 0	0 0
27 Nov	5686.50	265.6 ₹ 33,200	0 0.00	-	0 0	0 0	0 0
26 Nov	5773.00	265.6 ₹ 33,200	0 0.00	-	0 0	0 0	0 0
25 Nov	5701.00	265.6 ₹ 33,200	0 0.00	-	0 0	0 0	0 0
11 Nov	5696.50	265.6 ₹ 33,200	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	265.6 ₹ 33,200	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	265.6 ₹ 33,200	0 0.00	-	0 0	0 0	0 0
30 Oct	5525.00	265.6 ₹ 33,200	0 0.00	-	0 0	0 0	0 0
29 Oct	5535.00	265.6 ₹ 33,200	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5450 expiring on 30DEC2025

Delta for 5450 CE is -

Historical price for 5450 CE is as follows

On 17 Dec ALKEM was trading at 5628.50. The strike last trading price was 209.3, which was -56.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec ALKEM was trading at 5663.50. The strike last trading price was 209.3, which was -56.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec ALKEM was trading at 5624.50. The strike last trading price was 209.3, which was -56.3 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 209.3, which was -56.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec ALKEM was trading at 5626.00. The strike last trading price was 209.3, which was -56.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec ALKEM was trading at 5598.50. The strike last trading price was 209.3, which was -56.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 209.3, which was -56.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 209.3, which was -56.3 lower than the previous day. The implied volatity was 17.65, 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 265.6, 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 265.6, 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 265.6, 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 265.6, 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 265.6, 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 265.6, 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 265.6, 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 265.6, 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 265.6, 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 Nov ALKEM was trading at 5696.50. The strike last trading price was 265.6, 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 Nov ALKEM was trading at 5679.50. The strike last trading price was 265.6, 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 Nov ALKEM was trading at 5664.00. The strike last trading price was 265.6, 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 265.6, 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 265.6, 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 5450 PE
Delta: -0.15 Vega: 2.46 Theta: -1.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5628.50	15.25 ₹ 1,906.25	0.3 37.50	18.41	102 12,750	18 2,250	149 18,625
16 Dec	5663.50	14.95 ₹ 1,868.75	-10.05 -1256.25	20.40	36 4,500	6 750	131 16,375
15 Dec	5624.50	25 ₹ 3,125	2.55 318.75	-	0 0	0 0	0 0
12 Dec	5631.00	25 ₹ 3,125	2.55 318.75	18.44	10 1,250	0 0	125 15,625
11 Dec	5626.00	22.45 ₹ 2,806.25	-11.3 -1412.50	17.51	10 1,250	-1 -125	125 15,625
10 Dec	5598.50	36 ₹ 4,500	15.7 1962.50	18.68	51 6,375	16 2,000	126 15,750
9 Dec	5667.50	20.3 ₹ 2,537.5	-12.2 -1525.00	18.80	51 6,375	-19 -2,375	109 13,625
8 Dec	5599.00	32.95 ₹ 4,118.75	13.95 1743.75	17.99	98 12,250	19 2,375	127 15,875
5 Dec	5675.50	19.35 ₹ 2,418.75	-5.45 -681.25	17.78	48 6,000	17 2,125	107 13,375
4 Dec	5659.00	24.75 ₹ 3,093.75	-9.3 -1162.50	16.97	16 2,000	6 750	90 11,250
3 Dec	5647.50	35.6 ₹ 4,450	-3.95 -493.75	19.76	9 1,125	2 250	85 10,625
2 Dec	5638.50	39.55 ₹ 4,943.75	-1 -125.00	19.27	5 625	2 250	83 10,375
1 Dec	5609.50	40.55 ₹ 5,068.75	13.95 1743.75	17.53	47 5,875	10 1,250	81 10,125
28 Nov	5685.00	26.6 ₹ 3,325	-4.45 -556.25	17.68	18 2,250	4 500	69 8,625
27 Nov	5686.50	31.7 ₹ 3,962.5	5.7 712.50	18.74	26 3,250	4 500	61 7,625
26 Nov	5773.00	27.4 ₹ 3,425	-40.65 -5081.25	21.14	76 9,500	54 6,750	56 7,000
25 Nov	5701.00	68.05 ₹ 8,506.25	-158.4 -19800.00	26.26	2 250	1 125	1 125
11 Nov	5696.50	226.45 ₹ 28,306.25	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	226.45 ₹ 28,306.25	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	226.45 ₹ 28,306.25	0 0.00	-	0 0	0 0	0 0
30 Oct	5525.00	226.45 ₹ 28,306.25	0 0.00	-	0 0	0 0	0 0
29 Oct	5535.00	226.45 ₹ 28,306.25	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5450 expiring on 30DEC2025

Delta for 5450 PE is -0.15

Historical price for 5450 PE is as follows

On 17 Dec ALKEM was trading at 5628.50. The strike last trading price was 15.25, which was 0.3 higher than the previous day. The implied volatity was 18.41, the open interest changed by 18 which increased total open position to 149

On 16 Dec ALKEM was trading at 5663.50. The strike last trading price was 14.95, which was -10.05 lower than the previous day. The implied volatity was 20.40, the open interest changed by 6 which increased total open position to 131

On 15 Dec ALKEM was trading at 5624.50. The strike last trading price was 25, which was 2.55 higher 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 25, which was 2.55 higher than the previous day. The implied volatity was 18.44, the open interest changed by 0 which decreased total open position to 125

On 11 Dec ALKEM was trading at 5626.00. The strike last trading price was 22.45, which was -11.3 lower than the previous day. The implied volatity was 17.51, the open interest changed by -1 which decreased total open position to 125

On 10 Dec ALKEM was trading at 5598.50. The strike last trading price was 36, which was 15.7 higher than the previous day. The implied volatity was 18.68, the open interest changed by 16 which increased total open position to 126

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 20.3, which was -12.2 lower than the previous day. The implied volatity was 18.80, the open interest changed by -19 which decreased total open position to 109

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 32.95, which was 13.95 higher than the previous day. The implied volatity was 17.99, the open interest changed by 19 which increased total open position to 127

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 19.35, which was -5.45 lower than the previous day. The implied volatity was 17.78, the open interest changed by 17 which increased total open position to 107

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 24.75, which was -9.3 lower than the previous day. The implied volatity was 16.97, the open interest changed by 6 which increased total open position to 90

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 35.6, which was -3.95 lower than the previous day. The implied volatity was 19.76, the open interest changed by 2 which increased total open position to 85

On 2 Dec ALKEM was trading at 5638.50. The strike last trading price was 39.55, which was -1 lower than the previous day. The implied volatity was 19.27, the open interest changed by 2 which increased total open position to 83

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 40.55, which was 13.95 higher than the previous day. The implied volatity was 17.53, the open interest changed by 10 which increased total open position to 81

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 26.6, which was -4.45 lower than the previous day. The implied volatity was 17.68, the open interest changed by 4 which increased total open position to 69

On 27 Nov ALKEM was trading at 5686.50. The strike last trading price was 31.7, which was 5.7 higher than the previous day. The implied volatity was 18.74, the open interest changed by 4 which increased total open position to 61

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 27.4, which was -40.65 lower than the previous day. The implied volatity was 21.14, the open interest changed by 54 which increased total open position to 56

On 25 Nov ALKEM was trading at 5701.00. The strike last trading price was 68.05, which was -158.4 lower than the previous day. The implied volatity was 26.26, the open interest changed by 1 which increased total open position to 1

On 11 Nov ALKEM was trading at 5696.50. The strike last trading price was 226.45, 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 Nov ALKEM was trading at 5679.50. The strike last trading price was 226.45, 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 Nov ALKEM was trading at 5664.00. The strike last trading price was 226.45, 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 226.45, 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 226.45, 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