ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
22 Apr 2026 04:10 PM IST
| ALKEM 28-Apr-2026 (5d) 5550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.02
Theta: -4.35
Gamma: 0.0017
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 5627.00 | 152.6 | -15.849999999999994 | 23.38 | 2 | 0 | 52 | |||||||||
| 21 Apr | 5696.50 | 172.95 | 6.649999999999977 | 24.81 | 4 | -2 | 52 | |||||||||
| 20 Apr | 5642.00 | 166.3 | 53.80000000000001 | 28.86 | 65 | -13 | 56 | |||||||||
| 17 Apr | 5582.00 | 110 | -0.29999999999999716 | 25.62 | 146 | -10 | 68 | |||||||||
| 16 Apr | 5570.00 | 106 | -20.349999999999994 | 22.11 | 109 | 23 | 80 | |||||||||
| 15 Apr | 5575.50 | 128.2 | 53.599999999999994 | 23.85 | 148 | 34 | 57 | |||||||||
| 13 Apr | 5364.50 | 75.15 | 0.5500000000000114 | 23.68 | 0 | 0 | 23 | |||||||||
| 10 Apr | 5440.00 | 75.15 | 43.35000000000001 | 23.68 | 18 | 1 | 24 | |||||||||
| 9 Apr | 5370.50 | 31.8 | -5.8 | - | 0 | 0 | 23 | |||||||||
| 8 Apr | 5246.00 | 31.8 | -5.8 | 25 | 4 | 3 | 23 | |||||||||
| 7 Apr | 5172.50 | 38.15 | -1.7 | - | 0 | 0 | 20 | |||||||||
| 6 Apr | 5236.50 | 38.15 | -1.7 | 25.78 | 7 | 1 | 19 | |||||||||
| 2 Apr | 5258.00 | 39.85 | -7.35 | 21.73 | 14 | 5 | 18 | |||||||||
| 1 Apr | 5244.50 | 47.2 | -7.8 | 24.02 | 1 | 0 | 13 | |||||||||
| 30 Mar | 5299.00 | 55 | -66.15 | 21.98 | 6 | 0 | 9 | |||||||||
| 27 Mar | 5344.50 | 121.15 | 65.3 | - | 0 | 0 | 9 | |||||||||
| 25 Mar | 5435.50 | 121.15 | 65.3 | 22.69 | 17 | 7 | 8 | |||||||||
| 24 Mar | 5297.00 | 55.85 | -44.75 | 19.68 | 2 | 0 | 3 | |||||||||
| 23 Mar | 5144.50 | 100.6 | -154.3 | - | 0 | 0 | 3 | |||||||||
| 20 Mar | 5257.50 | 100.6 | -154.3 | - | 0 | 0 | 3 | |||||||||
| 19 Mar | 5240.00 | 100.6 | -154.3 | - | 0 | 0 | 3 | |||||||||
| 18 Mar | 5351.50 | 100.6 | -154.3 | - | 0 | 0 | 3 | |||||||||
| 17 Mar | 5333.50 | 100.6 | -154.3 | - | 3 | 0 | 3 | |||||||||
| 16 Mar | 5323.00 | 100.6 | -154.3 | 23.01 | 3 | 2 | 2 | |||||||||
| 13 Mar | 5355.50 | 254.9 | 0 | 1.56 | 0 | 0 | 0 | |||||||||
| 12 Mar | 5444.00 | 254.9 | 0 | 1.05 | 0 | 0 | 0 | |||||||||
| 11 Mar | 5544.50 | 254.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5616.50 | 254.9 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 9 Mar | 5460.00 | 254.9 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 6 Mar | 5530.00 | 254.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5550.00 | 254.9 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 5466.50 | 254.9 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 2 Mar | 5566.00 | 254.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 5639.50 | 254.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 5752.00 | 254.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 5625.00 | 254.9 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Alkem Laboratories Ltd. - strike price 5550 expiring on 28APR2026
Delta for 5550 CE is 0.78
Historical price for 5550 CE is as follows
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 152.6, which was -15.849999999999994 lower than the previous day. The implied volatity was 23.38, the open interest changed by 0 which decreased total open position to 52
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 172.95, which was 6.649999999999977 higher than the previous day. The implied volatity was 24.81, the open interest changed by -2 which decreased total open position to 52
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 166.3, which was 53.80000000000001 higher than the previous day. The implied volatity was 28.86, the open interest changed by -13 which decreased total open position to 56
On 17 Apr ALKEM was trading at 5582.00. The strike last trading price was 110, which was -0.29999999999999716 lower than the previous day. The implied volatity was 25.62, the open interest changed by -10 which decreased total open position to 68
On 16 Apr ALKEM was trading at 5570.00. The strike last trading price was 106, which was -20.349999999999994 lower than the previous day. The implied volatity was 22.11, the open interest changed by 23 which increased total open position to 80
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 128.2, which was 53.599999999999994 higher than the previous day. The implied volatity was 23.85, the open interest changed by 34 which increased total open position to 57
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 75.15, which was 0.5500000000000114 higher than the previous day. The implied volatity was 23.68, the open interest changed by 0 which decreased total open position to 23
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 75.15, which was 43.35000000000001 higher than the previous day. The implied volatity was 23.68, the open interest changed by 1 which increased total open position to 24
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 31.8, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 31.8, which was -5.8 lower than the previous day. The implied volatity was 25, the open interest changed by 3 which increased total open position to 23
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 38.15, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 38.15, which was -1.7 lower than the previous day. The implied volatity was 25.78, the open interest changed by 1 which increased total open position to 19
On 2 Apr ALKEM was trading at 5258.00. The strike last trading price was 39.85, which was -7.35 lower than the previous day. The implied volatity was 21.73, the open interest changed by 5 which increased total open position to 18
On 1 Apr ALKEM was trading at 5244.50. The strike last trading price was 47.2, which was -7.8 lower than the previous day. The implied volatity was 24.02, the open interest changed by 0 which decreased total open position to 13
On 30 Mar ALKEM was trading at 5299.00. The strike last trading price was 55, which was -66.15 lower than the previous day. The implied volatity was 21.98, the open interest changed by 0 which decreased total open position to 9
On 27 Mar ALKEM was trading at 5344.50. The strike last trading price was 121.15, which was 65.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 25 Mar ALKEM was trading at 5435.50. The strike last trading price was 121.15, which was 65.3 higher than the previous day. The implied volatity was 22.69, the open interest changed by 7 which increased total open position to 8
On 24 Mar ALKEM was trading at 5297.00. The strike last trading price was 55.85, which was -44.75 lower than the previous day. The implied volatity was 19.68, the open interest changed by 0 which decreased total open position to 3
On 23 Mar ALKEM was trading at 5144.50. The strike last trading price was 100.6, which was -154.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar ALKEM was trading at 5257.50. The strike last trading price was 100.6, which was -154.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar ALKEM was trading at 5240.00. The strike last trading price was 100.6, which was -154.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar ALKEM was trading at 5351.50. The strike last trading price was 100.6, which was -154.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar ALKEM was trading at 5333.50. The strike last trading price was 100.6, which was -154.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar ALKEM was trading at 5323.00. The strike last trading price was 100.6, which was -154.3 lower than the previous day. The implied volatity was 23.01, the open interest changed by 2 which increased total open position to 2
On 13 Mar ALKEM was trading at 5355.50. The strike last trading price was 254.9, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ALKEM was trading at 5444.00. The strike last trading price was 254.9, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ALKEM was trading at 5544.50. The strike last trading price was 254.9, 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 Mar ALKEM was trading at 5616.50. The strike last trading price was 254.9, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ALKEM was trading at 5460.00. The strike last trading price was 254.9, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ALKEM was trading at 5530.00. The strike last trading price was 254.9, 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 Mar ALKEM was trading at 5550.00. The strike last trading price was 254.9, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ALKEM was trading at 5466.50. The strike last trading price was 254.9, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ALKEM was trading at 5566.00. The strike last trading price was 254.9, 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 Feb ALKEM was trading at 5639.50. The strike last trading price was 254.9, 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 Feb ALKEM was trading at 5752.00. The strike last trading price was 254.9, 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 Feb ALKEM was trading at 5625.00. The strike last trading price was 254.9, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| ALKEM 28-Apr-2026 (5d) 5550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.03
Theta: -5.62
Gamma: 0.00205
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 5627.00 | 75 | 41.15 | 26.63 | 16 | -3 | 94 |
| 21 Apr | 5696.50 | 32.5 | -30.1 | 28.34 | 36 | 16 | 98 |
| 20 Apr | 5642.00 | 60.85 | -22.249999999999993 | 26.55 | 282 | 37 | 81 |
| 17 Apr | 5582.00 | 80.05 | -16.549999999999997 | 25.7 | 57 | 3 | 43 |
| 16 Apr | 5570.00 | 99.75 | -6.25 | 28.06 | 86 | 8 | 40 |
| 15 Apr | 5575.50 | 100.3 | -241.5 | 28.1 | 54 | 32 | 35 |
| 13 Apr | 5364.50 | 341.8 | 341.8 | - | 0 | 0 | 3 |
| 10 Apr | 5440.00 | 341.8 | 341.8 | - | 0 | 0 | 3 |
| 9 Apr | 5370.50 | 341.8 | 95.8 | - | 0 | 0 | 3 |
| 8 Apr | 5246.00 | 341.8 | 95.8 | 32.55 | 4 | 3 | 3 |
| 7 Apr | 5172.50 | 246 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 5236.50 | 246 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 5258.00 | 246 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 5244.50 | 246 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 5299.00 | 246 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 5344.50 | 246 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 5435.50 | 246 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 5297.00 | 246 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 5144.50 | 246 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 5257.50 | 246 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 5240.00 | 246 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 5351.50 | 246 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 5333.50 | 246 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 5323.00 | 246 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 5355.50 | 246 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 5444.00 | 246 | 0 | 0.22 | 0 | 0 | 0 |
| 11 Mar | 5544.50 | 246 | 0 | 0.73 | 0 | 0 | 0 |
| 10 Mar | 5616.50 | 246 | 0 | 1.64 | 0 | 0 | 0 |
| 9 Mar | 5460.00 | 246 | 0 | 0 | 0 | 0 | 0 |
| 6 Mar | 5530.00 | 246 | 0 | 0.82 | 0 | 0 | 0 |
| 5 Mar | 5550.00 | 246 | 0 | 0.49 | 0 | 0 | 0 |
| 4 Mar | 5466.50 | 246 | 0 | 0.09 | 0 | 0 | 0 |
| 2 Mar | 5566.00 | 246 | 0 | 1.45 | 0 | 0 | 0 |
| 27 Feb | 5639.50 | 246 | 0 | 2.13 | 0 | 0 | 0 |
| 26 Feb | 5752.00 | 246 | 0 | 3.23 | 0 | 0 | 0 |
| 25 Feb | 5625.00 | 246 | 0 | 2.19 | 0 | 0 | 0 |
For Alkem Laboratories Ltd. - strike price 5550 expiring on 28APR2026
Delta for 5550 PE is -0.48
Historical price for 5550 PE is as follows
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 75, which was 41.15 higher than the previous day. The implied volatity was 26.63, the open interest changed by -3 which decreased total open position to 94
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 32.5, which was -30.1 lower than the previous day. The implied volatity was 28.34, the open interest changed by 16 which increased total open position to 98
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 60.85, which was -22.249999999999993 lower than the previous day. The implied volatity was 26.55, the open interest changed by 37 which increased total open position to 81
On 17 Apr ALKEM was trading at 5582.00. The strike last trading price was 80.05, which was -16.549999999999997 lower than the previous day. The implied volatity was 25.7, the open interest changed by 3 which increased total open position to 43
On 16 Apr ALKEM was trading at 5570.00. The strike last trading price was 99.75, which was -6.25 lower than the previous day. The implied volatity was 28.06, the open interest changed by 8 which increased total open position to 40
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 100.3, which was -241.5 lower than the previous day. The implied volatity was 28.1, the open interest changed by 32 which increased total open position to 35
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 341.8, which was 341.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 341.8, which was 341.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 341.8, which was 95.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 341.8, which was 95.8 higher than the previous day. The implied volatity was 32.55, the open interest changed by 3 which increased total open position to 3
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 246, 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 246, 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 246, 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 Apr ALKEM was trading at 5244.50. The strike last trading price was 246, 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 Mar ALKEM was trading at 5299.00. The strike last trading price was 246, 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 Mar ALKEM was trading at 5344.50. The strike last trading price was 246, 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 Mar ALKEM was trading at 5435.50. The strike last trading price was 246, 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 Mar ALKEM was trading at 5297.00. The strike last trading price was 246, 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 Mar ALKEM was trading at 5144.50. The strike last trading price was 246, 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 Mar ALKEM was trading at 5257.50. The strike last trading price was 246, 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 Mar ALKEM was trading at 5240.00. The strike last trading price was 246, 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 Mar ALKEM was trading at 5351.50. The strike last trading price was 246, 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 Mar ALKEM was trading at 5333.50. The strike last trading price was 246, 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 Mar ALKEM was trading at 5323.00. The strike last trading price was 246, 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 Mar ALKEM was trading at 5355.50. The strike last trading price was 246, 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 Mar ALKEM was trading at 5444.00. The strike last trading price was 246, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ALKEM was trading at 5544.50. The strike last trading price was 246, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ALKEM was trading at 5616.50. The strike last trading price was 246, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ALKEM was trading at 5460.00. The strike last trading price was 246, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ALKEM was trading at 5530.00. The strike last trading price was 246, 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 5 Mar ALKEM was trading at 5550.00. The strike last trading price was 246, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ALKEM was trading at 5466.50. The strike last trading price was 246, 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 2 Mar ALKEM was trading at 5566.00. The strike last trading price was 246, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ALKEM was trading at 5639.50. The strike last trading price was 246, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ALKEM was trading at 5752.00. The strike last trading price was 246, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ALKEM was trading at 5625.00. The strike last trading price was 246, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0
