ALKEM

Alkem Laboratories Ltd.

5566 -31.00 (-0.55%)

L: 5534 H: 5593

Back to Option Chain

Historical option data for ALKEM
24 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 27-JAN-2026 5500 CE
Delta: 0.62 Vega: 6.45 Theta: -3.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	5566.00	211.25 ₹ 26,406.25	-42.8 -5350.00	22.90	1 125	0 0	3 375
23 Dec	5597.00	254.05 ₹ 31,756.25	-37.3 -4662.50	-	0 0	0 0	0 0
22 Dec	5624.00	254.05 ₹ 31,756.25	-37.3 -4662.50	-	0 0	0 0	3 375
19 Dec	5555.50	254.05 ₹ 31,756.25	-37.3 -4662.50	-	0 0	0 0	3 375
18 Dec	5521.00	254.05 ₹ 31,756.25	-37.3 -4662.50	-	0 0	0 0	3 375
17 Dec	5628.50	254.05 ₹ 31,756.25	-37.3 -4662.50	-	0 0	0 0	3 375
16 Dec	5663.50	254.05 ₹ 31,756.25	-37.3 -4662.50	-	0 0	0 0	3 375
15 Dec	5624.50	254.05 ₹ 31,756.25	-37.3 -4662.50	-	0 0	0 0	0 0

12 Dec	5631.00	254.05 ₹ 31,756.25	-37.3 -4662.50	-	0 0	0 0	3 375
11 Dec	5626.00	254.05 ₹ 31,756.25	-37.3 -4662.50	-	0 0	0 0	3 375
10 Dec	5598.50	254.05 ₹ 31,756.25	-37.3 -4662.50	-	0 0	0 0	3 375
8 Dec	5599.00	254.05 ₹ 31,756.25	-37.3 -4662.50	19.00	3 375	0 0	3 375
5 Dec	5675.50	291.35 ₹ 36,418.75	-11.9 -1487.50	-	0 0	3 375	0 0
4 Dec	5659.00	291.35 ₹ 36,418.75	-11.9 -1487.50	17.99	3 375	0 0	0 0
3 Dec	5647.50	303.25 ₹ 37,906.25	0 0.00	-	0 0	0 0	0 0
1 Dec	5609.50	303.25 ₹ 37,906.25	0 0.00	-	0 0	0 0	0 0
28 Nov	5685.00	303.25 ₹ 37,906.25	0 0.00	-	0 0	0 0	0 0
25 Nov	5701.00	303.25 ₹ 37,906.25	0 0.00	-	0 0	0 0	0 0
24 Nov	5625.00	303.25 ₹ 37,906.25	0 0.00	-	0 0	0 0	0 0
21 Nov	5700.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	5700.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	5724.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	5713.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	5723.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	5722.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	5725.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	5767.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	5696.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	5668.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	5643.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	5628.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	5506.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	5525.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5500 expiring on 27JAN2026

Delta for 5500 CE is 0.62

Historical price for 5500 CE is as follows

On 24 Dec ALKEM was trading at 5566.00. The strike last trading price was 211.25, which was -42.8 lower than the previous day. The implied volatity was 22.90, the open interest changed by 0 which decreased total open position to 3

On 23 Dec ALKEM was trading at 5597.00. The strike last trading price was 254.05, which was -37.3 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 254.05, which was -37.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Dec ALKEM was trading at 5555.50. The strike last trading price was 254.05, which was -37.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Dec ALKEM was trading at 5521.00. The strike last trading price was 254.05, which was -37.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec ALKEM was trading at 5628.50. The strike last trading price was 254.05, which was -37.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec ALKEM was trading at 5663.50. The strike last trading price was 254.05, which was -37.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec ALKEM was trading at 5624.50. The strike last trading price was 254.05, which was -37.3 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 254.05, which was -37.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec ALKEM was trading at 5626.00. The strike last trading price was 254.05, which was -37.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec ALKEM was trading at 5598.50. The strike last trading price was 254.05, which was -37.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 254.05, which was -37.3 lower than the previous day. The implied volatity was 19.00, the open interest changed by 0 which decreased total open position to 3

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 291.35, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 291.35, which was -11.9 lower than the previous day. The implied volatity was 17.99, 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 303.25, 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 303.25, 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 303.25, 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 303.25, 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 Nov ALKEM was trading at 5625.00. The strike last trading price was 303.25, 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 Nov ALKEM was trading at 5700.00. 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 Nov ALKEM was trading at 5700.00. 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 19 Nov ALKEM was trading at 5724.00. 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 Nov ALKEM was trading at 5713.00. 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 17 Nov ALKEM was trading at 5723.00. 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 14 Nov ALKEM was trading at 5722.50. 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 13 Nov ALKEM was trading at 5725.50. 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 12 Nov ALKEM was trading at 5767.50. 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 11 Nov ALKEM was trading at 5696.50. 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 10 Nov ALKEM was trading at 5679.50. 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 7 Nov ALKEM was trading at 5668.50. 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 Nov ALKEM was trading at 5643.50. 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 4 Nov 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 3 Nov ALKEM was trading at 5628.50. 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 31 Oct ALKEM was trading at 5506.50. 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 30 Oct ALKEM was trading at 5525.00. 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

ALKEM 27JAN2026 5500 PE
Delta: -0.37 Vega: 6.37 Theta: -1.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	5566.00	86.3 ₹ 10,787.5	-3.7 -462.50	19.63	25 3,125	4 500	18 2,250
23 Dec	5597.00	90 ₹ 11,250	-11 -1375.00	-	0 0	0 0	0 0
22 Dec	5624.00	90 ₹ 11,250	-11 -1375.00	-	0 0	0 0	14 1,750
19 Dec	5555.50	90 ₹ 11,250	-11 -1375.00	20.88	8 1,000	0 0	13 1,625
18 Dec	5521.00	101 ₹ 12,625	30.6 3825.00	18.17	5 625	3 375	13 1,625
17 Dec	5628.50	70.4 ₹ 8,800	10.5 1312.50	-	0 0	0 0	10 1,250
16 Dec	5663.50	70.4 ₹ 8,800	10.5 1312.50	-	0 0	0 0	10 1,250
15 Dec	5624.50	70.4 ₹ 8,800	10.5 1312.50	-	0 0	0 0	0 0
12 Dec	5631.00	70.4 ₹ 8,800	10.5 1312.50	-	0 0	0 0	10 1,250
11 Dec	5626.00	70.4 ₹ 8,800	10.5 1312.50	-	0 0	0 0	10 1,250
10 Dec	5598.50	70.4 ₹ 8,800	10.5 1312.50	16.85	2 250	0 0	10 1,250
8 Dec	5599.00	59.9 ₹ 7,487.5	-20.65 -2581.25	-	0 0	0 0	10 1,250
5 Dec	5675.50	59.9 ₹ 7,487.5	-20.65 -2581.25	18.74	4 500	2 250	8 1,000
4 Dec	5659.00	80.55 ₹ 10,068.75	-207.55 -25943.75	20.53	6 750	3 375	3 375
3 Dec	5647.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	5609.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	5685.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	5701.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	5625.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	5700.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	5700.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	5724.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	5713.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	5723.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	5722.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	5725.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	5767.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	5696.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	5668.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	5643.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	5628.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	5506.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	5525.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5500 expiring on 27JAN2026

Delta for 5500 PE is -0.37

Historical price for 5500 PE is as follows

On 24 Dec ALKEM was trading at 5566.00. The strike last trading price was 86.3, which was -3.7 lower than the previous day. The implied volatity was 19.63, the open interest changed by 4 which increased total open position to 18

On 23 Dec ALKEM was trading at 5597.00. The strike last trading price was 90, which was -11 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 90, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 19 Dec ALKEM was trading at 5555.50. The strike last trading price was 90, which was -11 lower than the previous day. The implied volatity was 20.88, the open interest changed by 0 which decreased total open position to 13

On 18 Dec ALKEM was trading at 5521.00. The strike last trading price was 101, which was 30.6 higher than the previous day. The implied volatity was 18.17, the open interest changed by 3 which increased total open position to 13

On 17 Dec ALKEM was trading at 5628.50. The strike last trading price was 70.4, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 16 Dec ALKEM was trading at 5663.50. The strike last trading price was 70.4, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 15 Dec ALKEM was trading at 5624.50. The strike last trading price was 70.4, which was 10.5 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 70.4, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec ALKEM was trading at 5626.00. The strike last trading price was 70.4, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec ALKEM was trading at 5598.50. The strike last trading price was 70.4, which was 10.5 higher than the previous day. The implied volatity was 16.85, the open interest changed by 0 which decreased total open position to 10

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 59.9, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 59.9, which was -20.65 lower than the previous day. The implied volatity was 18.74, the open interest changed by 2 which increased total open position to 8

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 80.55, which was -207.55 lower than the previous day. The implied volatity was 20.53, the open interest changed by 3 which increased total open position to 3

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 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 25 Nov ALKEM was trading at 5701.00. 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 24 Nov ALKEM was trading at 5625.00. 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

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