Historical option data for ALKEM
11 Jun 2026 04:12 PM IST
| ALKEM 30-Jun-2026 (18d) 5500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.04
Theta: -2.74
Gamma: 0.00117
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 5301.50 | 47.45 | -4.55 (-8.75%) | 23.47 | 471 | 5 | 472 | |||||||||
| 10 Jun | 5299.50 | 51.35 | -16.65 (-24.49%) | 24.33 | 1,038 | 43 | 463 | |||||||||
| 9 Jun | 5355.50 | 65 | -19 (-22.62%) | 24.87 | 713 | -32 | 418 | |||||||||
| 8 Jun | 5356.50 | 79.95 | 21.95 (37.84%) | 23.88 | 1,624 | -70 | 432 | |||||||||
| 5 Jun | 5251.50 | 58 | -12.4 (-17.61%) | 25.65 | 676 | -14 | 503 | |||||||||
| 4 Jun | 5276.50 | 70.75 | -12.8 (-15.32%) | 25.62 | 337 | -12 | 516 | |||||||||
| 3 Jun | 5274.00 | 84.4 | 17.15 (25.50%) | 27.98 | 996 | -37 | 533 | |||||||||
| 2 Jun | 5239.00 | 72.3 | -19.75 (-21.46%) | 27.64 | 1,263 | 36 | 575 | |||||||||
| 1 Jun | 5314.50 | 92.6 | -97.25 (-51.22%) | 26.47 | 1,827 | 195 | 545 | |||||||||
| 29 May | 5498.00 | 193.05 | 48.85 (33.88%) | 24.98 | 1,866 | -6 | 349 | |||||||||
| 27 May | 5451.50 | 159 | 10.6 (7.14%) | 23.49 | 886 | 251 | 357 | |||||||||
| 26 May | 5380.00 | 150.3 | -5.55 (-3.56%) | 28.57 | 112 | 81 | 106 | |||||||||
| 25 May | 5400.50 | 160.55 | -13.55 (-7.78%) | 28.13 | 29 | 7 | 24 | |||||||||
| 22 May | 5404.50 | 170 | -81.95 (-32.53%) | 27.46 | 20 | 16 | 16 | |||||||||
| 21 May | 5501.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 5436.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 5470.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 5468.00 | 0 | -251.95 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 5486.00 | 0 | -251.95 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 5576.50 | 0 | -251.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 5462.50 | 0 | -251.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 5496.50 | 0 | -251.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 5599.50 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 29 Apr | 5344.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 5418.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 5344.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 5235.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 5520.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 5627.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 5664.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 5642.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 5440.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 5440.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 5370.50 | 0 | 0 (0.00%) | 0.01 | 0 | 0 | 0 | |||||||||
| 8 Apr | 5246.00 | 0 | 0 (0.00%) | 0.99 | 0 | 0 | 0 | |||||||||
| 7 Apr | 5172.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 5236.50 | 0 | 0 (0.00%) | 1.54 | 0 | 0 | 0 | |||||||||
| 2 Apr | 5258.00 | 0 | 0 (0.00%) | 1.16 | 0 | 0 | 0 | |||||||||
For Alkem Laboratories Ltd. - strike price 5500 expiring on 30JUN2026
Delta for 5500 CE is 0.28
Historical price for 5500 CE is as follows
On 11 Jun ALKEM was trading at 5301.50. The strike last trading price was 47.45, which was -4.55 lower than the previous day. The implied volatity was 23.47, the open interest changed by 5 which increased total open position to 472
On 10 Jun ALKEM was trading at 5299.50. The strike last trading price was 51.35, which was -16.65 lower than the previous day. The implied volatity was 24.33, the open interest changed by 43 which increased total open position to 463
On 9 Jun ALKEM was trading at 5355.50. The strike last trading price was 65, which was -19 lower than the previous day. The implied volatity was 24.87, the open interest changed by -32 which decreased total open position to 418
On 8 Jun ALKEM was trading at 5356.50. The strike last trading price was 79.95, which was 21.95 higher than the previous day. The implied volatity was 23.88, the open interest changed by -70 which decreased total open position to 432
On 5 Jun ALKEM was trading at 5251.50. The strike last trading price was 58, which was -12.4 lower than the previous day. The implied volatity was 25.65, the open interest changed by -14 which decreased total open position to 503
On 4 Jun ALKEM was trading at 5276.50. The strike last trading price was 70.75, which was -12.8 lower than the previous day. The implied volatity was 25.62, the open interest changed by -12 which decreased total open position to 516
On 3 Jun ALKEM was trading at 5274.00. The strike last trading price was 84.4, which was 17.15 higher than the previous day. The implied volatity was 27.98, the open interest changed by -37 which decreased total open position to 533
On 2 Jun ALKEM was trading at 5239.00. The strike last trading price was 72.3, which was -19.75 lower than the previous day. The implied volatity was 27.64, the open interest changed by 36 which increased total open position to 575
On 1 Jun ALKEM was trading at 5314.50. The strike last trading price was 92.6, which was -97.25 lower than the previous day. The implied volatity was 26.47, the open interest changed by 195 which increased total open position to 545
On 29 May ALKEM was trading at 5498.00. The strike last trading price was 193.05, which was 48.85 higher than the previous day. The implied volatity was 24.98, the open interest changed by -6 which decreased total open position to 349
On 27 May ALKEM was trading at 5451.50. The strike last trading price was 159, which was 10.6 higher than the previous day. The implied volatity was 23.49, the open interest changed by 251 which increased total open position to 357
On 26 May ALKEM was trading at 5380.00. The strike last trading price was 150.3, which was -5.55 lower than the previous day. The implied volatity was 28.57, the open interest changed by 81 which increased total open position to 106
On 25 May ALKEM was trading at 5400.50. The strike last trading price was 160.55, which was -13.55 lower than the previous day. The implied volatity was 28.13, the open interest changed by 7 which increased total open position to 24
On 22 May ALKEM was trading at 5404.50. The strike last trading price was 170, which was -81.95 lower than the previous day. The implied volatity was 27.46, the open interest changed by 16 which increased total open position to 16
On 21 May ALKEM was trading at 5501.50. 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 20 May ALKEM was trading at 5436.50. 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 19 May ALKEM was trading at 5470.00. 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 18 May ALKEM was trading at 5468.00. The strike last trading price was 0, which was -251.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ALKEM was trading at 5486.00. The strike last trading price was 0, which was -251.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ALKEM was trading at 5576.50. The strike last trading price was 0, which was -251.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ALKEM was trading at 5462.50. The strike last trading price was 0, which was -251.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ALKEM was trading at 5496.50. The strike last trading price was 0, which was -251.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ALKEM was trading at 5599.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 29 Apr ALKEM was trading at 5344.00. 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 28 Apr ALKEM was trading at 5418.50. 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 27 Apr ALKEM was trading at 5344.00. 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 24 Apr ALKEM was trading at 5235.00. 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 23 Apr ALKEM was trading at 5520.50. 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 22 Apr ALKEM was trading at 5627.00. 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 21 Apr ALKEM was trading at 5664.00. 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 20 Apr ALKEM was trading at 5642.00. 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 13 Apr ALKEM was trading at 5440.00. 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 Apr ALKEM was trading at 5440.00. 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 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.99, 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 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 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.54, 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 0, 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
| ALKEM 30-Jun-2026 (18d) 5500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0.04
Theta: -2.17
Gamma: 0.00115
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 5301.50 | 225 | -10 (-4.26%) | 24.74 | 1 | 0 | 309 |
| 10 Jun | 5299.50 | 235 | 37.7 (19.11%) | 24.32 | 59 | 12 | 308 |
| 9 Jun | 5355.50 | 197.3 | -2.9 (-1.45%) | 24.56 | 14 | -4 | 296 |
| 8 Jun | 5356.50 | 214.75 | -39.2 (-15.44%) | 23.72 | 7 | 1 | 300 |
| 5 Jun | 5251.50 | 253.95 | 16.8 (7.08%) | 22.99 | 17 | 3 | 299 |
| 4 Jun | 5276.50 | 237.15 | -17.85 (-7.00%) | 22.65 | 15 | -1 | 297 |
| 3 Jun | 5274.00 | 255 | -35.95 (-12.36%) | 22.11 | 12 | -3 | 300 |
| 2 Jun | 5239.00 | 283.35 | 49.95 (21.40%) | 23.72 | 31 | -12 | 304 |
| 1 Jun | 5314.50 | 239.55 | 103 (75.43%) | 23.39 | 398 | -80 | 316 |
| 29 May | 5498.00 | 125.95 | -107.95 (-46.15%) | 23.6 | 3,571 | 104 | 404 |
| 27 May | 5451.50 | 221.3 | 18.8 (9.28%) | 33.31 | 211 | 87 | 301 |
| 26 May | 5380.00 | 202 | -27 (-11.79%) | 22.79 | 214 | 169 | 214 |
| 25 May | 5400.50 | 229 | -2 (-0.87%) | 27.29 | 10 | 3 | 45 |
| 22 May | 5404.50 | 231 | 48 (26.23%) | 27.99 | 44 | 29 | 42 |
| 21 May | 5501.50 | 183 | -17 (-8.50%) | 27.27 | 16 | 11 | 12 |
| 20 May | 5436.50 | 200 | 0 (0.00%) | 27.1 | 0 | 0 | 1 |
| 19 May | 5470.00 | 200 | -154 (-43.50%) | 27.1 | 1 | 0 | 0 |
| 18 May | 5468.00 | 0 | -354.4 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 5486.00 | 0 | -354.4 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 5576.50 | 0 | -354.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 5462.50 | 0 | -354.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 5496.50 | 0 | -354.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 5599.50 | 0 | 0 | - | 0 | 10 | 10 |
| 29 Apr | 5344.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 5418.50 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 5344.00 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 5235.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 5520.50 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 5627.00 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 5664.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 5642.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 5440.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 5440.00 | 0 | 0 (0.00%) | 0.09 | 0 | 0 | 0 |
| 9 Apr | 5370.50 | 0 | 0 (0.00%) | 0.07 | 0 | 0 | 0 |
| 8 Apr | 5246.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 5172.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 5236.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 5258.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Alkem Laboratories Ltd. - strike price 5500 expiring on 30JUN2026
Delta for 5500 PE is -0.7
Historical price for 5500 PE is as follows
On 11 Jun ALKEM was trading at 5301.50. The strike last trading price was 225, which was -10 lower than the previous day. The implied volatity was 24.74, the open interest changed by 0 which decreased total open position to 309
On 10 Jun ALKEM was trading at 5299.50. The strike last trading price was 235, which was 37.7 higher than the previous day. The implied volatity was 24.32, the open interest changed by 12 which increased total open position to 308
On 9 Jun ALKEM was trading at 5355.50. The strike last trading price was 197.3, which was -2.9 lower than the previous day. The implied volatity was 24.56, the open interest changed by -4 which decreased total open position to 296
On 8 Jun ALKEM was trading at 5356.50. The strike last trading price was 214.75, which was -39.2 lower than the previous day. The implied volatity was 23.72, the open interest changed by 1 which increased total open position to 300
On 5 Jun ALKEM was trading at 5251.50. The strike last trading price was 253.95, which was 16.8 higher than the previous day. The implied volatity was 22.99, the open interest changed by 3 which increased total open position to 299
On 4 Jun ALKEM was trading at 5276.50. The strike last trading price was 237.15, which was -17.85 lower than the previous day. The implied volatity was 22.65, the open interest changed by -1 which decreased total open position to 297
On 3 Jun ALKEM was trading at 5274.00. The strike last trading price was 255, which was -35.95 lower than the previous day. The implied volatity was 22.11, the open interest changed by -3 which decreased total open position to 300
On 2 Jun ALKEM was trading at 5239.00. The strike last trading price was 283.35, which was 49.95 higher than the previous day. The implied volatity was 23.72, the open interest changed by -12 which decreased total open position to 304
On 1 Jun ALKEM was trading at 5314.50. The strike last trading price was 239.55, which was 103 higher than the previous day. The implied volatity was 23.39, the open interest changed by -80 which decreased total open position to 316
On 29 May ALKEM was trading at 5498.00. The strike last trading price was 125.95, which was -107.95 lower than the previous day. The implied volatity was 23.6, the open interest changed by 104 which increased total open position to 404
On 27 May ALKEM was trading at 5451.50. The strike last trading price was 221.3, which was 18.8 higher than the previous day. The implied volatity was 33.31, the open interest changed by 87 which increased total open position to 301
On 26 May ALKEM was trading at 5380.00. The strike last trading price was 202, which was -27 lower than the previous day. The implied volatity was 22.79, the open interest changed by 169 which increased total open position to 214
On 25 May ALKEM was trading at 5400.50. The strike last trading price was 229, which was -2 lower than the previous day. The implied volatity was 27.29, the open interest changed by 3 which increased total open position to 45
On 22 May ALKEM was trading at 5404.50. The strike last trading price was 231, which was 48 higher than the previous day. The implied volatity was 27.99, the open interest changed by 29 which increased total open position to 42
On 21 May ALKEM was trading at 5501.50. The strike last trading price was 183, which was -17 lower than the previous day. The implied volatity was 27.27, the open interest changed by 11 which increased total open position to 12
On 20 May ALKEM was trading at 5436.50. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was 27.1, the open interest changed by 0 which decreased total open position to 1
On 19 May ALKEM was trading at 5470.00. The strike last trading price was 200, which was -154 lower than the previous day. The implied volatity was 27.1, the open interest changed by 0 which decreased total open position to 0
On 18 May ALKEM was trading at 5468.00. The strike last trading price was 0, which was -354.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ALKEM was trading at 5486.00. The strike last trading price was 0, which was -354.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ALKEM was trading at 5576.50. The strike last trading price was 0, which was -354.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ALKEM was trading at 5462.50. The strike last trading price was 0, which was -354.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ALKEM was trading at 5496.50. The strike last trading price was 0, which was -354.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ALKEM was trading at 5599.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 29 Apr ALKEM was trading at 5344.00. 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 28 Apr ALKEM was trading at 5418.50. 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 27 Apr ALKEM was trading at 5344.00. 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 24 Apr ALKEM was trading at 5235.00. 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 23 Apr ALKEM was trading at 5520.50. 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 22 Apr ALKEM was trading at 5627.00. 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 21 Apr ALKEM was trading at 5664.00. 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 20 Apr ALKEM was trading at 5642.00. 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 13 Apr ALKEM was trading at 5440.00. 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 Apr ALKEM was trading at 5440.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 0, 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 8 Apr ALKEM was trading at 5246.00. 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 7 Apr ALKEM was trading at 5172.50. 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 6 Apr ALKEM was trading at 5236.50. 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 2 Apr ALKEM was trading at 5258.00. 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
