ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
24 Apr 2026 01:30 PM IST
| ALKEM 28-Apr-2026 (4d) 5600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.01
Theta: -3.98
Gamma: 0.00161
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5435.00 | 11 | -18.55 | 24.11 | 1,229 | 74 | 325 | |||||||||
| 23 Apr | 5520.50 | 31.95 | -37.7 | 20.75 | 1,612 | -28 | 251 | |||||||||
| 22 Apr | 5627.00 | 50 | -88.19999999999999 | 23.93 | 440 | -64 | 257 | |||||||||
| 21 Apr | 5696.50 | 137.15 | 14.850000000000009 | 21.98 | 949 | -302 | 317 | |||||||||
| 20 Apr | 5642.00 | 118.4 | 28.200000000000003 | 32.88 | 2,737 | 372 | 621 | |||||||||
| 17 Apr | 5582.00 | 78.75 | -14.849999999999994 | 24.94 | 1,011 | 4 | 245 | |||||||||
| 16 Apr | 5570.00 | 81.95 | -18.64999999999999 | 22.35 | 878 | 33 | 244 | |||||||||
| 15 Apr | 5575.50 | 101 | 56.75 | 23.67 | 1,011 | 56 | 211 | |||||||||
| 13 Apr | 5364.50 | 44.25 | -11.549999999999997 | 27.05 | 64 | 8 | 155 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 5440.00 | 53.55 | 0.9499999999999957 | 22.78 | 111 | 6 | 148 | |||||||||
| 9 Apr | 5370.50 | 52.35 | 27.8 | 24.82 | 137 | -3 | 141 | |||||||||
| 8 Apr | 5246.00 | 24.85 | 6.15 | 25.32 | 276 | 74 | 143 | |||||||||
| 7 Apr | 5172.50 | 19 | -12.05 | 25.73 | 117 | 11 | 70 | |||||||||
| 6 Apr | 5236.50 | 30.3 | -6.15 | 26.01 | 60 | 4 | 57 | |||||||||
| 2 Apr | 5258.00 | 36.45 | 1.3 | 23.31 | 54 | -20 | 54 | |||||||||
| 1 Apr | 5244.50 | 36.85 | -11.65 | 23.93 | 220 | 41 | 75 | |||||||||
| 30 Mar | 5299.00 | 48.5 | -22.35 | 23.1 | 55 | 7 | 29 | |||||||||
| 27 Mar | 5344.50 | 65 | -40.5 | 26.51 | 30 | -5 | 21 | |||||||||
| 25 Mar | 5435.50 | 105.5 | 35.8 | 23.3 | 20 | 5 | 24 | |||||||||
| 24 Mar | 5297.00 | 69.7 | 18.7 | 24.55 | 3 | 0 | 19 | |||||||||
| 23 Mar | 5144.50 | 51 | -14.9 | 27.22 | 9 | 4 | 18 | |||||||||
| 20 Mar | 5257.50 | 65.9 | 0.9 | 23.3 | 4 | 2 | 12 | |||||||||
| 19 Mar | 5240.00 | 65 | -39 | 24.91 | 1 | 0 | 10 | |||||||||
| 18 Mar | 5351.50 | 104 | -31 | - | 0 | 0 | 10 | |||||||||
| 17 Mar | 5333.50 | 104 | -31 | - | 5 | 0 | 10 | |||||||||
| 16 Mar | 5323.00 | 104 | -31 | 27.44 | 5 | 4 | 9 | |||||||||
| 13 Mar | 5355.50 | 135 | -48.55 | 26.7 | 1 | 0 | 0 | |||||||||
| 12 Mar | 5444.00 | 183.55 | 18.55 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5544.50 | 183.55 | 18.55 | - | 0 | 0 | 4 | |||||||||
| 10 Mar | 5616.50 | 183.55 | 18.55 | - | 4 | 0 | 4 | |||||||||
| 9 Mar | 5460.00 | 183.55 | 18.55 | 26.92 | 4 | 1 | 2 | |||||||||
| 6 Mar | 5530.00 | 165 | -256.7 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 5550.00 | 165 | -256.7 | - | 1 | 1 | 0 | |||||||||
| 4 Mar | 5466.50 | 165 | -256.7 | 22.58 | 1 | 0 | 0 | |||||||||
| 2 Mar | 5566.00 | 421.7 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 27 Feb | 5639.50 | 421.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 5752.00 | 421.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 5625.00 | 421.7 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 24 Feb | 5495.50 | 421.7 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 23 Feb | 5490.50 | 421.7 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 20 Feb | 5392.00 | 421.7 | 0 | 1.35 | 0 | 0 | 0 | |||||||||
| 19 Feb | 5377.00 | 421.7 | 0 | 1.05 | 0 | 0 | 0 | |||||||||
| 18 Feb | 5464.00 | 0 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 17 Feb | 5456.50 | 0 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
| 16 Feb | 5480.50 | 0 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 13 Feb | 5402.50 | 0 | 0 | 0.89 | 0 | 0 | 0 | |||||||||
| 12 Feb | 5870.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 5890.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 5811.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 5750.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 5684.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 5662.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 5653.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 5702.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 5521.50 | 0 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 1 Feb | 5565.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 5677.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 5713.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Alkem Laboratories Ltd. - strike price 5600 expiring on 28APR2026
Delta for 5600 CE is 0.15
Historical price for 5600 CE is as follows
On 24 Apr ALKEM was trading at 5435.00. The strike last trading price was 11, which was -18.55 lower than the previous day. The implied volatity was 24.11, the open interest changed by 74 which increased total open position to 325
On 23 Apr ALKEM was trading at 5520.50. The strike last trading price was 31.95, which was -37.7 lower than the previous day. The implied volatity was 20.75, the open interest changed by -28 which decreased total open position to 251
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 50, which was -88.19999999999999 lower than the previous day. The implied volatity was 23.93, the open interest changed by -64 which decreased total open position to 257
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 137.15, which was 14.850000000000009 higher than the previous day. The implied volatity was 21.98, the open interest changed by -302 which decreased total open position to 317
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 118.4, which was 28.200000000000003 higher than the previous day. The implied volatity was 32.88, the open interest changed by 372 which increased total open position to 621
On 17 Apr ALKEM was trading at 5582.00. The strike last trading price was 78.75, which was -14.849999999999994 lower than the previous day. The implied volatity was 24.94, the open interest changed by 4 which increased total open position to 245
On 16 Apr ALKEM was trading at 5570.00. The strike last trading price was 81.95, which was -18.64999999999999 lower than the previous day. The implied volatity was 22.35, the open interest changed by 33 which increased total open position to 244
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 101, which was 56.75 higher than the previous day. The implied volatity was 23.67, the open interest changed by 56 which increased total open position to 211
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 44.25, which was -11.549999999999997 lower than the previous day. The implied volatity was 27.05, the open interest changed by 8 which increased total open position to 155
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 53.55, which was 0.9499999999999957 higher than the previous day. The implied volatity was 22.78, the open interest changed by 6 which increased total open position to 148
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 52.35, which was 27.8 higher than the previous day. The implied volatity was 24.82, the open interest changed by -3 which decreased total open position to 141
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 24.85, which was 6.15 higher than the previous day. The implied volatity was 25.32, the open interest changed by 74 which increased total open position to 143
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 19, which was -12.05 lower than the previous day. The implied volatity was 25.73, the open interest changed by 11 which increased total open position to 70
On 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 30.3, which was -6.15 lower than the previous day. The implied volatity was 26.01, the open interest changed by 4 which increased total open position to 57
On 2 Apr ALKEM was trading at 5258.00. The strike last trading price was 36.45, which was 1.3 higher than the previous day. The implied volatity was 23.31, the open interest changed by -20 which decreased total open position to 54
On 1 Apr ALKEM was trading at 5244.50. The strike last trading price was 36.85, which was -11.65 lower than the previous day. The implied volatity was 23.93, the open interest changed by 41 which increased total open position to 75
On 30 Mar ALKEM was trading at 5299.00. The strike last trading price was 48.5, which was -22.35 lower than the previous day. The implied volatity was 23.1, the open interest changed by 7 which increased total open position to 29
On 27 Mar ALKEM was trading at 5344.50. The strike last trading price was 65, which was -40.5 lower than the previous day. The implied volatity was 26.51, the open interest changed by -5 which decreased total open position to 21
On 25 Mar ALKEM was trading at 5435.50. The strike last trading price was 105.5, which was 35.8 higher than the previous day. The implied volatity was 23.3, the open interest changed by 5 which increased total open position to 24
On 24 Mar ALKEM was trading at 5297.00. The strike last trading price was 69.7, which was 18.7 higher than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 19
On 23 Mar ALKEM was trading at 5144.50. The strike last trading price was 51, which was -14.9 lower than the previous day. The implied volatity was 27.22, the open interest changed by 4 which increased total open position to 18
On 20 Mar ALKEM was trading at 5257.50. The strike last trading price was 65.9, which was 0.9 higher than the previous day. The implied volatity was 23.3, the open interest changed by 2 which increased total open position to 12
On 19 Mar ALKEM was trading at 5240.00. The strike last trading price was 65, which was -39 lower than the previous day. The implied volatity was 24.91, the open interest changed by 0 which decreased total open position to 10
On 18 Mar ALKEM was trading at 5351.50. The strike last trading price was 104, which was -31 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Mar ALKEM was trading at 5333.50. The strike last trading price was 104, which was -31 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Mar ALKEM was trading at 5323.00. The strike last trading price was 104, which was -31 lower than the previous day. The implied volatity was 27.44, the open interest changed by 4 which increased total open position to 9
On 13 Mar ALKEM was trading at 5355.50. The strike last trading price was 135, which was -48.55 lower than the previous day. The implied volatity was 26.7, 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 183.55, which was 18.55 higher than the previous day. The implied volatity was -, 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 183.55, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar ALKEM was trading at 5616.50. The strike last trading price was 183.55, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar ALKEM was trading at 5460.00. The strike last trading price was 183.55, which was 18.55 higher than the previous day. The implied volatity was 26.92, the open interest changed by 1 which increased total open position to 2
On 6 Mar ALKEM was trading at 5530.00. The strike last trading price was 165, which was -256.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar ALKEM was trading at 5550.00. The strike last trading price was 165, which was -256.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar ALKEM was trading at 5466.50. The strike last trading price was 165, which was -256.7 lower than the previous day. The implied volatity was 22.58, 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 421.7, which was 0 lower than the previous day. The implied volatity was 0.2, 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 421.7, 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 421.7, 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 421.7, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ALKEM was trading at 5495.50. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ALKEM was trading at 5490.50. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ALKEM was trading at 5392.00. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ALKEM was trading at 5377.00. The strike last trading price was 421.7, 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 18 Feb ALKEM was trading at 5464.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ALKEM was trading at 5456.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ALKEM was trading at 5480.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ALKEM was trading at 5402.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ALKEM was trading at 5870.50. 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 Feb ALKEM was trading at 5890.00. 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 10 Feb ALKEM was trading at 5811.50. 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 9 Feb ALKEM was trading at 5750.50. 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 Feb ALKEM was trading at 5684.00. 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 5 Feb ALKEM was trading at 5662.50. 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 Feb ALKEM was trading at 5653.50. 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 3 Feb ALKEM was trading at 5702.50. 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 Feb ALKEM was trading at 5521.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ALKEM was trading at 5565.00. 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 30 Jan ALKEM was trading at 5677.50. 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 29 Jan 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
| ALKEM 28-Apr-2026 (4d) 5600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.02
Theta: -5.04
Gamma: 0.0017
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5435.00 | 161.3 | 37.45000000000002 | 28.57 | 30 | -21 | 160 |
| 23 Apr | 5520.50 | 117.15 | 38.95 | 32.24 | 153 | -13 | 179 |
| 22 Apr | 5627.00 | 94 | 50.9 | 23.38 | 473 | 37 | 223 |
| 21 Apr | 5696.50 | 42.5 | -38.3 | 28.19 | 126 | 0 | 186 |
| 20 Apr | 5642.00 | 85.7 | -22.39999999999999 | 27.42 | 761 | 127 | 186 |
| 17 Apr | 5582.00 | 112.45 | -9.099999999999994 | 26.71 | 91 | -11 | 56 |
| 16 Apr | 5570.00 | 126.7 | -3.200000000000003 | 28.51 | 202 | 12 | 67 |
| 15 Apr | 5575.50 | 126.65 | -243.79999999999998 | 28.29 | 91 | 53 | 56 |
| 13 Apr | 5364.50 | 370.45 | 370.45 | - | 0 | 0 | 3 |
| 10 Apr | 5440.00 | 370.45 | 370.45 | - | 0 | 0 | 3 |
| 9 Apr | 5370.50 | 370.45 | 55.5 | - | 0 | 0 | 3 |
| 8 Apr | 5246.00 | 370.45 | 55.5 | 29.62 | 2 | 0 | 1 |
| 7 Apr | 5172.50 | 314.95 | 133 | - | 0 | 0 | 1 |
| 6 Apr | 5236.50 | 314.95 | 133 | - | 0 | 0 | 1 |
| 2 Apr | 5258.00 | 314.95 | 133 | - | 0 | 0 | 1 |
| 1 Apr | 5244.50 | 314.95 | 133 | - | 0 | 0 | 1 |
| 30 Mar | 5299.00 | 314.95 | 133 | 25.35 | 1 | 0 | 0 |
| 27 Mar | 5344.50 | 181.95 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 5435.50 | 181.95 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 5297.00 | 181.95 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 5144.50 | 181.95 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 5257.50 | 181.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 5240.00 | 181.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 5351.50 | 181.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 5333.50 | 181.95 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 5323.00 | 181.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 5355.50 | 181.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 5444.00 | 181.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 5544.50 | 181.95 | 0 | 0.02 | 0 | 0 | 0 |
| 10 Mar | 5616.50 | 181.95 | 0 | 0.99 | 0 | 0 | 0 |
| 9 Mar | 5460.00 | 181.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 5530.00 | 181.95 | 0 | 0.24 | 0 | 0 | 0 |
| 5 Mar | 5550.00 | 181.95 | 0 | 0.63 | 0 | 0 | 0 |
| 4 Mar | 5466.50 | 181.95 | 0 | 0.67 | 0 | 0 | 0 |
| 2 Mar | 5566.00 | 181.95 | 0 | 0.66 | 0 | 0 | 0 |
| 27 Feb | 5639.50 | 181.95 | 0 | 1.55 | 0 | 0 | 0 |
| 26 Feb | 5752.00 | 181.95 | 0 | 2.65 | 0 | 0 | 0 |
| 25 Feb | 5625.00 | 181.95 | 0 | 1.55 | 0 | 0 | 0 |
| 24 Feb | 5495.50 | 181.95 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 5490.50 | 181.95 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 5392.00 | 181.95 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 5377.00 | 181.95 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 5464.00 | 181.95 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 5456.50 | 181.95 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 5480.50 | 181.95 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 5402.50 | 181.95 | 0 | 0.56 | 0 | 0 | 0 |
| 12 Feb | 5870.50 | 181.95 | 0 | 3.64 | 0 | 0 | 0 |
| 11 Feb | 5890.00 | 181.95 | 0 | 3.84 | 0 | 0 | 0 |
| 10 Feb | 5811.50 | 181.95 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 5750.50 | 181.95 | 0 | 2.63 | 0 | 0 | 0 |
| 6 Feb | 5684.00 | 181.95 | 0 | 1.88 | 0 | 0 | 0 |
| 5 Feb | 5662.50 | 181.95 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 5653.50 | 181.95 | 0 | 1.9 | 0 | 0 | 0 |
| 3 Feb | 5702.50 | 181.95 | 0 | 2.11 | 0 | 0 | 0 |
| 2 Feb | 5521.50 | 181.95 | 0 | 0.4 | 0 | 0 | 0 |
| 1 Feb | 5565.00 | 181.95 | 0 | 0.91 | 0 | 0 | 0 |
| 30 Jan | 5677.50 | 181.95 | 0 | 2.01 | 0 | 0 | 0 |
| 29 Jan | 5713.00 | 181.95 | 0 | 2.32 | 0 | 0 | 0 |
For Alkem Laboratories Ltd. - strike price 5600 expiring on 28APR2026
Delta for 5600 PE is -0.79
Historical price for 5600 PE is as follows
On 24 Apr ALKEM was trading at 5435.00. The strike last trading price was 161.3, which was 37.45000000000002 higher than the previous day. The implied volatity was 28.57, the open interest changed by -21 which decreased total open position to 160
On 23 Apr ALKEM was trading at 5520.50. The strike last trading price was 117.15, which was 38.95 higher than the previous day. The implied volatity was 32.24, the open interest changed by -13 which decreased total open position to 179
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 94, which was 50.9 higher than the previous day. The implied volatity was 23.38, the open interest changed by 37 which increased total open position to 223
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 42.5, which was -38.3 lower than the previous day. The implied volatity was 28.19, the open interest changed by 0 which decreased total open position to 186
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 85.7, which was -22.39999999999999 lower than the previous day. The implied volatity was 27.42, the open interest changed by 127 which increased total open position to 186
On 17 Apr ALKEM was trading at 5582.00. The strike last trading price was 112.45, which was -9.099999999999994 lower than the previous day. The implied volatity was 26.71, the open interest changed by -11 which decreased total open position to 56
On 16 Apr ALKEM was trading at 5570.00. The strike last trading price was 126.7, which was -3.200000000000003 lower than the previous day. The implied volatity was 28.51, the open interest changed by 12 which increased total open position to 67
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 126.65, which was -243.79999999999998 lower than the previous day. The implied volatity was 28.29, the open interest changed by 53 which increased total open position to 56
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 370.45, which was 370.45 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 370.45, which was 370.45 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 370.45, which was 55.5 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 370.45, which was 55.5 higher than the previous day. The implied volatity was 29.62, the open interest changed by 0 which decreased total open position to 1
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 314.95, which was 133 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 314.95, which was 133 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr ALKEM was trading at 5258.00. The strike last trading price was 314.95, which was 133 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr ALKEM was trading at 5244.50. The strike last trading price was 314.95, which was 133 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar ALKEM was trading at 5299.00. The strike last trading price was 314.95, which was 133 higher than the previous day. The implied volatity was 25.35, 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 181.95, 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 181.95, 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 181.95, 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 181.95, 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 181.95, 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 181.95, 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 181.95, 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 181.95, 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 181.95, 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 181.95, 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 181.95, 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 Mar ALKEM was trading at 5544.50. The strike last trading price was 181.95, which was 0 lower than the previous day. The implied volatity was 0.02, 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 181.95, 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 9 Mar ALKEM was trading at 5460.00. The strike last trading price was 181.95, 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 Mar ALKEM was trading at 5530.00. The strike last trading price was 181.95, 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 5 Mar ALKEM was trading at 5550.00. The strike last trading price was 181.95, 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 4 Mar ALKEM was trading at 5466.50. The strike last trading price was 181.95, which was 0 lower than the previous day. The implied volatity was 0.67, 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 181.95, which was 0 lower than the previous day. The implied volatity was 0.66, 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 181.95, which was 0 lower than the previous day. The implied volatity was 1.55, 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 181.95, which was 0 lower than the previous day. The implied volatity was 2.65, 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 181.95, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ALKEM was trading at 5495.50. The strike last trading price was 181.95, 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 Feb ALKEM was trading at 5490.50. The strike last trading price was 181.95, 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 Feb ALKEM was trading at 5392.00. The strike last trading price was 181.95, 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 Feb ALKEM was trading at 5377.00. The strike last trading price was 181.95, 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 Feb ALKEM was trading at 5464.00. The strike last trading price was 181.95, 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 Feb ALKEM was trading at 5456.50. The strike last trading price was 181.95, 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 Feb ALKEM was trading at 5480.50. The strike last trading price was 181.95, 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 Feb ALKEM was trading at 5402.50. The strike last trading price was 181.95, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ALKEM was trading at 5870.50. The strike last trading price was 181.95, which was 0 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ALKEM was trading at 5890.00. The strike last trading price was 181.95, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ALKEM was trading at 5811.50. The strike last trading price was 181.95, 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 Feb ALKEM was trading at 5750.50. The strike last trading price was 181.95, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ALKEM was trading at 5684.00. The strike last trading price was 181.95, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ALKEM was trading at 5662.50. The strike last trading price was 181.95, 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 Feb ALKEM was trading at 5653.50. The strike last trading price was 181.95, which was 0 lower than the previous day. The implied volatity was 1.9, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ALKEM was trading at 5702.50. The strike last trading price was 181.95, which was 0 lower than the previous day. The implied volatity was 2.11, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ALKEM was trading at 5521.50. The strike last trading price was 181.95, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ALKEM was trading at 5565.00. The strike last trading price was 181.95, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ALKEM was trading at 5677.50. The strike last trading price was 181.95, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ALKEM was trading at 5713.00. The strike last trading price was 181.95, which was 0 lower than the previous day. The implied volatity was 2.32, the open interest changed by 0 which decreased total open position to 0
