ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
20 Feb 2026 04:11 PM IST
| ALKEM 24-FEB-2026 5500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 1.68
Theta: -4.98
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 5392.00 | 15.75 | 4.6 | 22.24 | 2,213 | -158 | 392 | |||||||||
| 19 Feb | 5377.00 | 10.6 | -22.85 | 17.92 | 3,735 | -21 | 549 | |||||||||
| 18 Feb | 5464.00 | 30 | -17.7 | 15.55 | 1,746 | -71 | 582 | |||||||||
| 17 Feb | 5456.50 | 44 | -28.05 | 19.02 | 1,478 | -111 | 665 | |||||||||
| 16 Feb | 5480.50 | 69.95 | -9.9 | 23.55 | 7,533 | 297 | 781 | |||||||||
| 13 Feb | 5402.50 | 68 | -332 | 27.72 | 5,897 | 454 | 492 | |||||||||
| 12 Feb | 5870.50 | 400 | 112.45 | - | 0 | 0 | 38 | |||||||||
| 11 Feb | 5890.00 | 400 | 112.45 | 24.33 | 4 | -1 | 37 | |||||||||
| 10 Feb | 5811.50 | 287.55 | 59.25 | - | 0 | 0 | 38 | |||||||||
| 9 Feb | 5750.50 | 287.55 | 59.25 | 25.33 | 2 | 0 | 38 | |||||||||
| 6 Feb | 5684.00 | 228.3 | -37.35 | 33.63 | 9 | 0 | 38 | |||||||||
| 5 Feb | 5662.50 | 265.65 | 35 | 31.94 | 7 | 0 | 43 | |||||||||
| 4 Feb | 5653.50 | 230.65 | -34.35 | 21.29 | 3 | -1 | 43 | |||||||||
| 3 Feb | 5702.50 | 265 | 116.2 | 21.57 | 5 | -2 | 45 | |||||||||
| 2 Feb | 5521.50 | 156 | -65.95 | 24.28 | 126 | 37 | 46 | |||||||||
| 1 Feb | 5565.00 | 221.95 | -48.35 | 27.39 | 9 | 1 | 9 | |||||||||
| 30 Jan | 5677.50 | 270.3 | -26.4 | 21.64 | 4 | 1 | 7 | |||||||||
| 29 Jan | 5713.00 | 296.7 | -0.7 | 22.67 | 3 | 0 | 5 | |||||||||
| 28 Jan | 5722.50 | 297.7 | -159.95 | 20.97 | 20 | 3 | 3 | |||||||||
| 27 Jan | 5754.00 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 5750.50 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 5758.50 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 5656.50 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 5720.50 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 5748.00 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 5836.50 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 5830.50 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 5863.50 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 5867.00 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 5799.00 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 5793.00 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 5806.50 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 5655.50 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 5552.50 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 5592.50 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 5463.50 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 5506.50 | 457.65 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 5469.00 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 5505.00 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 5535.00 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 5566.00 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 5597.00 | 457.65 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 5624.00 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 5555.50 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 5521.00 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 5628.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 5663.50 | 457.65 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 5624.50 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 5631.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 5626.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Dec | 5598.50 | 457.65 | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 5667.50 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 5599.00 | 457.65 | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 5675.50 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 5659.00 | 457.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 5647.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 5638.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 5609.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 5685.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 5686.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Alkem Laboratories Ltd. - strike price 5500 expiring on 24FEB2026
Delta for 5500 CE is 0.22
Historical price for 5500 CE is as follows
On 20 Feb ALKEM was trading at 5392.00. The strike last trading price was 15.75, which was 4.6 higher than the previous day. The implied volatity was 22.24, the open interest changed by -158 which decreased total open position to 392
On 19 Feb ALKEM was trading at 5377.00. The strike last trading price was 10.6, which was -22.85 lower than the previous day. The implied volatity was 17.92, the open interest changed by -21 which decreased total open position to 549
On 18 Feb ALKEM was trading at 5464.00. The strike last trading price was 30, which was -17.7 lower than the previous day. The implied volatity was 15.55, the open interest changed by -71 which decreased total open position to 582
On 17 Feb ALKEM was trading at 5456.50. The strike last trading price was 44, which was -28.05 lower than the previous day. The implied volatity was 19.02, the open interest changed by -111 which decreased total open position to 665
On 16 Feb ALKEM was trading at 5480.50. The strike last trading price was 69.95, which was -9.9 lower than the previous day. The implied volatity was 23.55, the open interest changed by 297 which increased total open position to 781
On 13 Feb ALKEM was trading at 5402.50. The strike last trading price was 68, which was -332 lower than the previous day. The implied volatity was 27.72, the open interest changed by 454 which increased total open position to 492
On 12 Feb ALKEM was trading at 5870.50. The strike last trading price was 400, which was 112.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 11 Feb ALKEM was trading at 5890.00. The strike last trading price was 400, which was 112.45 higher than the previous day. The implied volatity was 24.33, the open interest changed by -1 which decreased total open position to 37
On 10 Feb ALKEM was trading at 5811.50. The strike last trading price was 287.55, which was 59.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 9 Feb ALKEM was trading at 5750.50. The strike last trading price was 287.55, which was 59.25 higher than the previous day. The implied volatity was 25.33, the open interest changed by 0 which decreased total open position to 38
On 6 Feb ALKEM was trading at 5684.00. The strike last trading price was 228.3, which was -37.35 lower than the previous day. The implied volatity was 33.63, the open interest changed by 0 which decreased total open position to 38
On 5 Feb ALKEM was trading at 5662.50. The strike last trading price was 265.65, which was 35 higher than the previous day. The implied volatity was 31.94, the open interest changed by 0 which decreased total open position to 43
On 4 Feb ALKEM was trading at 5653.50. The strike last trading price was 230.65, which was -34.35 lower than the previous day. The implied volatity was 21.29, the open interest changed by -1 which decreased total open position to 43
On 3 Feb ALKEM was trading at 5702.50. The strike last trading price was 265, which was 116.2 higher than the previous day. The implied volatity was 21.57, the open interest changed by -2 which decreased total open position to 45
On 2 Feb ALKEM was trading at 5521.50. The strike last trading price was 156, which was -65.95 lower than the previous day. The implied volatity was 24.28, the open interest changed by 37 which increased total open position to 46
On 1 Feb ALKEM was trading at 5565.00. The strike last trading price was 221.95, which was -48.35 lower than the previous day. The implied volatity was 27.39, the open interest changed by 1 which increased total open position to 9
On 30 Jan ALKEM was trading at 5677.50. The strike last trading price was 270.3, which was -26.4 lower than the previous day. The implied volatity was 21.64, the open interest changed by 1 which increased total open position to 7
On 29 Jan ALKEM was trading at 5713.00. The strike last trading price was 296.7, which was -0.7 lower than the previous day. The implied volatity was 22.67, the open interest changed by 0 which decreased total open position to 5
On 28 Jan ALKEM was trading at 5722.50. The strike last trading price was 297.7, which was -159.95 lower than the previous day. The implied volatity was 20.97, the open interest changed by 3 which increased total open position to 3
On 27 Jan ALKEM was trading at 5754.00. The strike last trading price was 457.65, 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 Jan ALKEM was trading at 5750.50. The strike last trading price was 457.65, 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 Jan ALKEM was trading at 5758.50. The strike last trading price was 457.65, 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 21 Jan ALKEM was trading at 5656.50. The strike last trading price was 457.65, 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 Jan ALKEM was trading at 5720.50. The strike last trading price was 457.65, 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 Jan ALKEM was trading at 5748.00. The strike last trading price was 457.65, 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 Jan ALKEM was trading at 5836.50. The strike last trading price was 457.65, 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 14 Jan ALKEM was trading at 5830.50. The strike last trading price was 457.65, 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 Jan ALKEM was trading at 5863.50. The strike last trading price was 457.65, 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 Jan ALKEM was trading at 5867.00. The strike last trading price was 457.65, 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 Jan ALKEM was trading at 5799.00. The strike last trading price was 457.65, 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 8 Jan ALKEM was trading at 5793.00. The strike last trading price was 457.65, 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 Jan ALKEM was trading at 5806.50. The strike last trading price was 457.65, 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 Jan ALKEM was trading at 5655.50. The strike last trading price was 457.65, 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 Jan ALKEM was trading at 5552.50. The strike last trading price was 457.65, 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 Jan ALKEM was trading at 5592.50. The strike last trading price was 457.65, 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 Jan ALKEM was trading at 5463.50. The strike last trading price was 457.65, 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 31 Dec ALKEM was trading at 5506.50. The strike last trading price was 457.65, 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 Dec ALKEM was trading at 5469.00. The strike last trading price was 457.65, 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 Dec ALKEM was trading at 5505.00. The strike last trading price was 457.65, 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 Dec ALKEM was trading at 5535.00. The strike last trading price was 457.65, 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 24 Dec ALKEM was trading at 5566.00. The strike last trading price was 457.65, 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 Dec ALKEM was trading at 5597.00. The strike last trading price was 457.65, 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 22 Dec ALKEM was trading at 5624.00. The strike last trading price was 457.65, 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 Dec ALKEM was trading at 5555.50. The strike last trading price was 457.65, 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 Dec ALKEM was trading at 5521.00. The strike last trading price was 457.65, 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 Dec ALKEM was trading at 5628.50. 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 16 Dec ALKEM was trading at 5663.50. The strike last trading price was 457.65, 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 15 Dec ALKEM was trading at 5624.50. The strike last trading price was 457.65, 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 Dec ALKEM was trading at 5631.00. 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 11 Dec ALKEM was trading at 5626.00. 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 Dec ALKEM was trading at 5598.50. The strike last trading price was 457.65, 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 Dec ALKEM was trading at 5667.50. The strike last trading price was 457.65, 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 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 457.65, 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 Dec ALKEM was trading at 5675.50. The strike last trading price was 457.65, 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 457.65, 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 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 Dec ALKEM was trading at 5638.50. 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 1 Dec ALKEM was trading at 5609.50. 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 28 Nov ALKEM was trading at 5685.00. 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 27 Nov ALKEM was trading at 5686.50. 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
| ALKEM 24FEB2026 5500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 1.97
Theta: -6.99
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 5392.00 | 134 | -50.7 | 32.66 | 50 | -22 | 219 |
| 19 Feb | 5377.00 | 183 | 63.15 | 47.97 | 131 | -48 | 245 |
| 18 Feb | 5464.00 | 119.9 | -20.75 | 37.12 | 75 | -28 | 294 |
| 17 Feb | 5456.50 | 145.15 | 12.9 | 42.95 | 170 | -42 | 323 |
| 16 Feb | 5480.50 | 127.5 | -102 | 37.35 | 1,469 | 55 | 374 |
| 13 Feb | 5402.50 | 241.95 | 199.95 | 52.4 | 5,859 | 118 | 328 |
| 12 Feb | 5870.50 | 44.1 | 5.05 | 41.38 | 114 | 9 | 206 |
| 11 Feb | 5890.00 | 39.95 | -11.9 | 40.26 | 225 | 25 | 195 |
| 10 Feb | 5811.50 | 53 | -7.9 | 36.6 | 78 | -3 | 170 |
| 9 Feb | 5750.50 | 61.5 | -16.3 | 34.93 | 102 | 0 | 171 |
| 6 Feb | 5684.00 | 77 | -15.05 | 25.74 | 81 | 8 | 170 |
| 5 Feb | 5662.50 | 92.55 | -6.1 | 32.91 | 65 | 23 | 158 |
| 4 Feb | 5653.50 | 97.6 | 16.1 | 33.99 | 43 | 6 | 136 |
| 3 Feb | 5702.50 | 85 | -61.05 | 32.87 | 124 | 66 | 130 |
| 2 Feb | 5521.50 | 142.65 | 6.3 | 30.79 | 201 | -10 | 68 |
| 1 Feb | 5565.00 | 150 | 48.8 | 37.29 | 108 | -35 | 78 |
| 30 Jan | 5677.50 | 108.55 | 8.55 | 34.7 | 368 | -5 | 114 |
| 29 Jan | 5713.00 | 100 | 3 | 33.88 | 78 | 20 | 114 |
| 28 Jan | 5722.50 | 97 | 8 | 33.15 | 48 | 14 | 100 |
| 27 Jan | 5754.00 | 89 | -5.55 | 32.96 | 23 | 16 | 86 |
| 23 Jan | 5750.50 | 94.55 | 2.85 | 31.85 | 98 | 41 | 69 |
| 22 Jan | 5758.50 | 92.15 | -22.65 | 30.81 | 24 | -11 | 28 |
| 21 Jan | 5656.50 | 120 | 25.5 | 29.28 | 35 | 18 | 38 |
| 20 Jan | 5720.50 | 94.5 | 21.5 | - | 0 | 0 | 20 |
| 19 Jan | 5748.00 | 94.5 | 21.5 | 29.32 | 8 | 5 | 19 |
| 16 Jan | 5836.50 | 73 | -1.4 | 29.43 | 6 | 0 | 14 |
| 14 Jan | 5830.50 | 74.4 | -7.55 | 28.41 | 13 | 10 | 12 |
| 13 Jan | 5863.50 | 79.15 | -94.65 | - | 0 | 0 | 2 |
| 12 Jan | 5867.00 | 79.15 | -94.65 | - | 0 | 0 | 2 |
| 9 Jan | 5799.00 | 79.15 | -94.65 | - | 0 | 0 | 2 |
| 8 Jan | 5793.00 | 79.15 | -94.65 | - | 0 | 0 | 2 |
| 7 Jan | 5806.50 | 79.15 | -94.65 | 26.78 | 2 | 0 | 0 |
| 6 Jan | 5655.50 | 173.8 | 0 | 2.77 | 0 | 0 | 0 |
| 5 Jan | 5552.50 | 173.8 | 0 | 1.69 | 0 | 0 | 0 |
| 2 Jan | 5592.50 | 173.8 | 0 | 1.95 | 0 | 0 | 0 |
| 1 Jan | 5463.50 | 173.8 | 0 | 0.63 | 0 | 0 | 0 |
| 31 Dec | 5506.50 | 173.8 | - | - | 0 | 0 | 0 |
| 30 Dec | 5469.00 | 173.8 | 0 | 0.5 | 0 | 0 | 0 |
| 29 Dec | 5505.00 | 173.8 | 0 | 0.82 | 0 | 0 | 0 |
| 26 Dec | 5535.00 | 173.8 | 0 | 1.44 | 0 | 0 | 0 |
| 24 Dec | 5566.00 | 173.8 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 5597.00 | 173.8 | - | - | 0 | 0 | 0 |
| 22 Dec | 5624.00 | 173.8 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 5555.50 | 173.8 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 5521.00 | 173.8 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 5628.50 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 5663.50 | 173.8 | - | - | 0 | 0 | 0 |
| 15 Dec | 5624.50 | 173.8 | 0 | 2.38 | 0 | 0 | 0 |
| 12 Dec | 5631.00 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 5626.00 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 5598.50 | 173.8 | - | - | 0 | 0 | 0 |
| 9 Dec | 5667.50 | 173.8 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 5599.00 | 173.8 | - | - | 0 | 0 | 0 |
| 5 Dec | 5675.50 | 173.8 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 5659.00 | 173.8 | 0 | 2.64 | 0 | 0 | 0 |
| 3 Dec | 5647.50 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 5638.50 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 5609.50 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 5685.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 5686.50 | 0 | 0 | - | 0 | 0 | 0 |
For Alkem Laboratories Ltd. - strike price 5500 expiring on 24FEB2026
Delta for 5500 PE is -0.7
Historical price for 5500 PE is as follows
On 20 Feb ALKEM was trading at 5392.00. The strike last trading price was 134, which was -50.7 lower than the previous day. The implied volatity was 32.66, the open interest changed by -22 which decreased total open position to 219
On 19 Feb ALKEM was trading at 5377.00. The strike last trading price was 183, which was 63.15 higher than the previous day. The implied volatity was 47.97, the open interest changed by -48 which decreased total open position to 245
On 18 Feb ALKEM was trading at 5464.00. The strike last trading price was 119.9, which was -20.75 lower than the previous day. The implied volatity was 37.12, the open interest changed by -28 which decreased total open position to 294
On 17 Feb ALKEM was trading at 5456.50. The strike last trading price was 145.15, which was 12.9 higher than the previous day. The implied volatity was 42.95, the open interest changed by -42 which decreased total open position to 323
On 16 Feb ALKEM was trading at 5480.50. The strike last trading price was 127.5, which was -102 lower than the previous day. The implied volatity was 37.35, the open interest changed by 55 which increased total open position to 374
On 13 Feb ALKEM was trading at 5402.50. The strike last trading price was 241.95, which was 199.95 higher than the previous day. The implied volatity was 52.4, the open interest changed by 118 which increased total open position to 328
On 12 Feb ALKEM was trading at 5870.50. The strike last trading price was 44.1, which was 5.05 higher than the previous day. The implied volatity was 41.38, the open interest changed by 9 which increased total open position to 206
On 11 Feb ALKEM was trading at 5890.00. The strike last trading price was 39.95, which was -11.9 lower than the previous day. The implied volatity was 40.26, the open interest changed by 25 which increased total open position to 195
On 10 Feb ALKEM was trading at 5811.50. The strike last trading price was 53, which was -7.9 lower than the previous day. The implied volatity was 36.6, the open interest changed by -3 which decreased total open position to 170
On 9 Feb ALKEM was trading at 5750.50. The strike last trading price was 61.5, which was -16.3 lower than the previous day. The implied volatity was 34.93, the open interest changed by 0 which decreased total open position to 171
On 6 Feb ALKEM was trading at 5684.00. The strike last trading price was 77, which was -15.05 lower than the previous day. The implied volatity was 25.74, the open interest changed by 8 which increased total open position to 170
On 5 Feb ALKEM was trading at 5662.50. The strike last trading price was 92.55, which was -6.1 lower than the previous day. The implied volatity was 32.91, the open interest changed by 23 which increased total open position to 158
On 4 Feb ALKEM was trading at 5653.50. The strike last trading price was 97.6, which was 16.1 higher than the previous day. The implied volatity was 33.99, the open interest changed by 6 which increased total open position to 136
On 3 Feb ALKEM was trading at 5702.50. The strike last trading price was 85, which was -61.05 lower than the previous day. The implied volatity was 32.87, the open interest changed by 66 which increased total open position to 130
On 2 Feb ALKEM was trading at 5521.50. The strike last trading price was 142.65, which was 6.3 higher than the previous day. The implied volatity was 30.79, the open interest changed by -10 which decreased total open position to 68
On 1 Feb ALKEM was trading at 5565.00. The strike last trading price was 150, which was 48.8 higher than the previous day. The implied volatity was 37.29, the open interest changed by -35 which decreased total open position to 78
On 30 Jan ALKEM was trading at 5677.50. The strike last trading price was 108.55, which was 8.55 higher than the previous day. The implied volatity was 34.7, the open interest changed by -5 which decreased total open position to 114
On 29 Jan ALKEM was trading at 5713.00. The strike last trading price was 100, which was 3 higher than the previous day. The implied volatity was 33.88, the open interest changed by 20 which increased total open position to 114
On 28 Jan ALKEM was trading at 5722.50. The strike last trading price was 97, which was 8 higher than the previous day. The implied volatity was 33.15, the open interest changed by 14 which increased total open position to 100
On 27 Jan ALKEM was trading at 5754.00. The strike last trading price was 89, which was -5.55 lower than the previous day. The implied volatity was 32.96, the open interest changed by 16 which increased total open position to 86
On 23 Jan ALKEM was trading at 5750.50. The strike last trading price was 94.55, which was 2.85 higher than the previous day. The implied volatity was 31.85, the open interest changed by 41 which increased total open position to 69
On 22 Jan ALKEM was trading at 5758.50. The strike last trading price was 92.15, which was -22.65 lower than the previous day. The implied volatity was 30.81, the open interest changed by -11 which decreased total open position to 28
On 21 Jan ALKEM was trading at 5656.50. The strike last trading price was 120, which was 25.5 higher than the previous day. The implied volatity was 29.28, the open interest changed by 18 which increased total open position to 38
On 20 Jan ALKEM was trading at 5720.50. The strike last trading price was 94.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 19 Jan ALKEM was trading at 5748.00. The strike last trading price was 94.5, which was 21.5 higher than the previous day. The implied volatity was 29.32, the open interest changed by 5 which increased total open position to 19
On 16 Jan ALKEM was trading at 5836.50. The strike last trading price was 73, which was -1.4 lower than the previous day. The implied volatity was 29.43, the open interest changed by 0 which decreased total open position to 14
On 14 Jan ALKEM was trading at 5830.50. The strike last trading price was 74.4, which was -7.55 lower than the previous day. The implied volatity was 28.41, the open interest changed by 10 which increased total open position to 12
On 13 Jan ALKEM was trading at 5863.50. The strike last trading price was 79.15, which was -94.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Jan ALKEM was trading at 5867.00. The strike last trading price was 79.15, which was -94.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jan ALKEM was trading at 5799.00. The strike last trading price was 79.15, which was -94.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jan ALKEM was trading at 5793.00. The strike last trading price was 79.15, which was -94.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Jan ALKEM was trading at 5806.50. The strike last trading price was 79.15, which was -94.65 lower than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ALKEM was trading at 5655.50. The strike last trading price was 173.8, which was 0 lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ALKEM was trading at 5552.50. The strike last trading price was 173.8, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ALKEM was trading at 5592.50. The strike last trading price was 173.8, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ALKEM was trading at 5463.50. The strike last trading price was 173.8, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ALKEM was trading at 5506.50. The strike last trading price was 173.8, 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 Dec ALKEM was trading at 5469.00. The strike last trading price was 173.8, which was 0 lower than the previous day. The implied volatity was 0.5, the open interest changed by 0 which decreased total open position to 0
On 29 Dec ALKEM was trading at 5505.00. The strike last trading price was 173.8, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 26 Dec ALKEM was trading at 5535.00. The strike last trading price was 173.8, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 24 Dec ALKEM was trading at 5566.00. The strike last trading price was 173.8, 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 23 Dec ALKEM was trading at 5597.00. The strike last trading price was 173.8, 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 22 Dec ALKEM was trading at 5624.00. The strike last trading price was 173.8, 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 19 Dec ALKEM was trading at 5555.50. The strike last trading price was 173.8, 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 18 Dec ALKEM was trading at 5521.00. The strike last trading price was 173.8, 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 17 Dec ALKEM was trading at 5628.50. 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 16 Dec ALKEM was trading at 5663.50. The strike last trading price was 173.8, 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 15 Dec ALKEM was trading at 5624.50. The strike last trading price was 173.8, which was 0 lower than the previous day. The implied volatity was 2.38, 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 -, 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 Dec ALKEM was trading at 5626.00. 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 Dec ALKEM was trading at 5598.50. The strike last trading price was 173.8, 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 Dec ALKEM was trading at 5667.50. The strike last trading price was 173.8, 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 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 173.8, 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 Dec ALKEM was trading at 5675.50. The strike last trading price was 173.8, 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 Dec ALKEM was trading at 5659.00. The strike last trading price was 173.8, which was 0 lower than the previous day. The implied volatity was 2.64, 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 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 Dec ALKEM was trading at 5638.50. 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 1 Dec ALKEM was trading at 5609.50. 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 28 Nov ALKEM was trading at 5685.00. 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 27 Nov ALKEM was trading at 5686.50. 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
