ALKEM

Alkem Laboratories Ltd.

5631 +5.00 (0.09%)

L: 5587.5 H: 5676

Back to Option Chain

Historical option data for ALKEM
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ALKEM 30-DEC-2025 5550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5631.00	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
11 Dec	5626.00	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
10 Dec	5598.50	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
9 Dec	5667.50	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0

8 Dec	5599.00	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
5 Dec	5675.50	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
4 Dec	5659.00	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
3 Dec	5647.50	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
2 Dec	5638.50	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
1 Dec	5609.50	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
28 Nov	5685.00	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
27 Nov	5686.50	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
26 Nov	5773.00	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
25 Nov	5701.00	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
24 Nov	5625.00	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
21 Nov	5700.00	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
18 Nov	5713.00	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
17 Nov	5723.00	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
14 Nov	5722.50	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
11 Nov	5696.50	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
30 Oct	5525.00	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0
29 Oct	5535.00	219 ₹ 27,375	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5550 expiring on 30DEC2025

Delta for 5550 CE is -

Historical price for 5550 CE is as follows

On 12 Dec ALKEM was trading at 5631.00. The strike last trading price was 219, 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 Dec ALKEM was trading at 5626.00. The strike last trading price was 219, 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 Dec ALKEM was trading at 5598.50. The strike last trading price was 219, 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 Dec ALKEM was trading at 5667.50. The strike last trading price was 219, 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 219, 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 Dec ALKEM was trading at 5675.50. The strike last trading price was 219, 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 219, 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 219, 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 219, 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 219, 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 219, 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 219, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 219, 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 219, 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 219, 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 219, 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 219, 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 219, 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 219, 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 219, 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 219, 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 219, 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 219, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ALKEM was trading at 5535.00. The strike last trading price was 219, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ALKEM 30DEC2025 5550 PE
Delta: -0.30 Vega: 4.35 Theta: -1.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5631.00	36 ₹ 4,500	-9.2 -1150.00	14.78	13 1,625	-2 -250	52 6,500
11 Dec	5626.00	45.2 ₹ 5,650	-18.45 -2306.25	16.80	31 3,875	5 625	55 6,875
10 Dec	5598.50	65.85 ₹ 8,231.25	24.75 3093.75	18.08	186 23,250	31 3,875	51 6,375
9 Dec	5667.50	41.1 ₹ 5,137.5	-19.7 -2462.50	18.63	14 1,750	4 500	21 2,625
8 Dec	5599.00	60.85 ₹ 7,606.25	24.4 3050.00	17.45	46 5,750	3 375	17 2,125
5 Dec	5675.50	36.45 ₹ 4,556.25	-242.35 -30293.75	17.11	21 2,625	9 1,125	9 1,125
4 Dec	5659.00	278.8 ₹ 34,850	0 0.00	2.29	0 0	0 0	0 0
3 Dec	5647.50	278.8 ₹ 34,850	0 0.00	2.26	0 0	0 0	0 0
2 Dec	5638.50	278.8 ₹ 34,850	0 0.00	2.39	0 0	0 0	0 0
1 Dec	5609.50	278.8 ₹ 34,850	0 0.00	1.43	0 0	0 0	0 0
28 Nov	5685.00	278.8 ₹ 34,850	0 0.00	2.85	0 0	0 0	0 0
27 Nov	5686.50	278.8 ₹ 34,850	0 0.00	2.98	0 0	0 0	0 0
26 Nov	5773.00	278.8 ₹ 34,850	0 0.00	3.97	0 0	0 0	0 0
25 Nov	5701.00	278.8 ₹ 34,850	0 0.00	3.06	0 0	0 0	0 0
24 Nov	5625.00	278.8 ₹ 34,850	0 0.00	1.69	0 0	0 0	0 0
21 Nov	5700.00	278.8 ₹ 34,850	0 0.00	3.13	0 0	0 0	0 0
18 Nov	5713.00	278.8 ₹ 34,850	0 0.00	-	0 0	0 0	0 0
17 Nov	5723.00	278.8 ₹ 34,850	0 0.00	3.09	0 0	0 0	0 0
14 Nov	5722.50	278.8 ₹ 34,850	0 0.00	2.97	0 0	0 0	0 0
11 Nov	5696.50	278.8 ₹ 34,850	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	278.8 ₹ 34,850	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	278.8 ₹ 34,850	0 0.00	-	0 0	0 0	0 0
30 Oct	5525.00	278.8 ₹ 34,850	0 0.00	0.65	0 0	0 0	0 0
29 Oct	5535.00	278.8 ₹ 34,850	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5550 expiring on 30DEC2025

Delta for 5550 PE is -0.30

Historical price for 5550 PE is as follows

On 12 Dec ALKEM was trading at 5631.00. The strike last trading price was 36, which was -9.2 lower than the previous day. The implied volatity was 14.78, the open interest changed by -2 which decreased total open position to 52

On 11 Dec ALKEM was trading at 5626.00. The strike last trading price was 45.2, which was -18.45 lower than the previous day. The implied volatity was 16.80, the open interest changed by 5 which increased total open position to 55

On 10 Dec ALKEM was trading at 5598.50. The strike last trading price was 65.85, which was 24.75 higher than the previous day. The implied volatity was 18.08, the open interest changed by 31 which increased total open position to 51

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 41.1, which was -19.7 lower than the previous day. The implied volatity was 18.63, the open interest changed by 4 which increased total open position to 21

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 60.85, which was 24.4 higher than the previous day. The implied volatity was 17.45, the open interest changed by 3 which increased total open position to 17

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 36.45, which was -242.35 lower than the previous day. The implied volatity was 17.11, the open interest changed by 9 which increased total open position to 9

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 278.8, which was 0 lower than the previous day. The implied volatity was 2.29, 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 278.8, which was 0 lower than the previous day. The implied volatity was 2.26, 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 278.8, which was 0 lower than the previous day. The implied volatity was 2.39, 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 278.8, which was 0 lower than the previous day. The implied volatity was 1.43, 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 278.8, which was 0 lower than the previous day. The implied volatity was 2.85, 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 278.8, which was 0 lower than the previous day. The implied volatity was 2.98, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 278.8, which was 0 lower than the previous day. The implied volatity was 3.97, 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 278.8, which was 0 lower than the previous day. The implied volatity was 3.06, 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 278.8, 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 21 Nov ALKEM was trading at 5700.00. The strike last trading price was 278.8, which was 0 lower than the previous day. The implied volatity was 3.13, 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 278.8, 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 Nov ALKEM was trading at 5723.00. The strike last trading price was 278.8, which was 0 lower than the previous day. The implied volatity was 3.09, 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 278.8, which was 0 lower than the previous day. The implied volatity was 2.97, 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 278.8, 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 10 Nov ALKEM was trading at 5679.50. The strike last trading price was 278.8, 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 Nov ALKEM was trading at 5664.00. The strike last trading price was 278.8, 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 30 Oct ALKEM was trading at 5525.00. The strike last trading price was 278.8, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ALKEM was trading at 5535.00. The strike last trading price was 278.8, 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

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