ALKEM

Alkem Laboratories Ltd.

5667.5 +68.50 (1.22%)

L: 5550 H: 5678.5

Back to Option Chain

Historical option data for ALKEM
09 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 5600 CE
Delta: 0.70 Vega: 4.76 Theta: -2.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5667.50	146.2 ₹ 18,275	35.1 4387.50	15.64	83 10,375	23 2,875	61 7,625
8 Dec	5599.00	110.05 ₹ 13,756.25	-42.4 -5300.00	17.39	46 5,750	11 1,375	40 5,000
5 Dec	5675.50	152.45 ₹ 19,056.25	9.6 1200.00	12.83	14 1,750	-2 -250	29 3,625
4 Dec	5659.00	142.85 ₹ 17,856.25	1.85 231.25	16.58	26 3,250	-6 -750	32 4,000
3 Dec	5647.50	141 ₹ 17,625	-3.25 -406.25	14.70	20 2,500	2 250	39 4,875
2 Dec	5638.50	141.35 ₹ 17,668.75	2.9 362.50	16.83	44 5,500	11 1,375	37 4,625
1 Dec	5609.50	134 ₹ 16,750	-84.2 -10525.00	18.52	25 3,125	12 1,500	25 3,125
28 Nov	5685.00	218.2 ₹ 27,275	-31.35 -3918.75	22.08	2 250	-1 -125	13 1,625
27 Nov	5686.50	249.55 ₹ 31,193.75	38.95 4868.75	-	0 0	-3 -375	0 0

26 Nov	5773.00	249.55 ₹ 31,193.75	38.95 4868.75	13.62	29 3,625	-3 -375	14 1,750
25 Nov	5701.00	213.25 ₹ 26,656.25	32.85 4106.25	17.60	33 4,125	1 125	18 2,250
24 Nov	5625.00	175.55 ₹ 21,943.75	-99.45 -12431.25	20.48	19 2,375	17 2,125	19 2,375
21 Nov	5700.00	275 ₹ 34,375	9.15 1143.75	-	0 0	0 0	0 0
18 Nov	5713.00	265.85 ₹ 33,231.25	0 0.00	-	0 0	0 0	0 0
17 Nov	5723.00	265.85 ₹ 33,231.25	0 0.00	-	0 0	0 0	0 0
14 Nov	5722.50	265.85 ₹ 33,231.25	0 0.00	-	0 0	0 0	0 0
11 Nov	5696.50	265.85 ₹ 33,231.25	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	265.85 ₹ 33,231.25	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	265.85 ₹ 33,231.25	0 0.00	-	0 0	0 0	0 0
30 Oct	5525.00	265.85 ₹ 33,231.25	0 0.00	-	0 0	0 0	0 0
29 Oct	5535.00	265.85 ₹ 33,231.25	0 0.00	-	0 0	0 0	0 0
28 Oct	5432.00	265.85 ₹ 33,231.25	0 0.00	0.84	0 0	0 0	0 0
27 Oct	5475.50	265.85 ₹ 33,231.25	0 0.00	0.63	0 0	0 0	0 0
24 Oct	5545.00	265.85 ₹ 33,231.25	0 0.00	-	0 0	0 0	0 0
23 Oct	5534.00	265.85 ₹ 33,231.25	0 0.00	-	0 0	0 0	0 0
21 Oct	5547.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	5557.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	5581.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	5524.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	5577.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	5493.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	5492.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	5454.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	5480.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	5493.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	5492.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	5494.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5442.00	0 ₹ 0	0 0.00	0.19	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5600 expiring on 30DEC2025

Delta for 5600 CE is 0.70

Historical price for 5600 CE is as follows

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 146.2, which was 35.1 higher than the previous day. The implied volatity was 15.64, the open interest changed by 23 which increased total open position to 61

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 110.05, which was -42.4 lower than the previous day. The implied volatity was 17.39, the open interest changed by 11 which increased total open position to 40

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 152.45, which was 9.6 higher than the previous day. The implied volatity was 12.83, the open interest changed by -2 which decreased total open position to 29

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 142.85, which was 1.85 higher than the previous day. The implied volatity was 16.58, the open interest changed by -6 which decreased total open position to 32

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 141, which was -3.25 lower than the previous day. The implied volatity was 14.70, the open interest changed by 2 which increased total open position to 39

On 2 Dec ALKEM was trading at 5638.50. The strike last trading price was 141.35, which was 2.9 higher than the previous day. The implied volatity was 16.83, the open interest changed by 11 which increased total open position to 37

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 134, which was -84.2 lower than the previous day. The implied volatity was 18.52, the open interest changed by 12 which increased total open position to 25

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 218.2, which was -31.35 lower than the previous day. The implied volatity was 22.08, the open interest changed by -1 which decreased total open position to 13

On 27 Nov ALKEM was trading at 5686.50. The strike last trading price was 249.55, which was 38.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 249.55, which was 38.95 higher than the previous day. The implied volatity was 13.62, the open interest changed by -3 which decreased total open position to 14

On 25 Nov ALKEM was trading at 5701.00. The strike last trading price was 213.25, which was 32.85 higher than the previous day. The implied volatity was 17.60, the open interest changed by 1 which increased total open position to 18

On 24 Nov ALKEM was trading at 5625.00. The strike last trading price was 175.55, which was -99.45 lower than the previous day. The implied volatity was 20.48, the open interest changed by 17 which increased total open position to 19

On 21 Nov ALKEM was trading at 5700.00. The strike last trading price was 275, which was 9.15 higher 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 265.85, 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 265.85, 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 265.85, 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 265.85, 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 265.85, 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 265.85, 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 265.85, 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 265.85, 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 Oct ALKEM was trading at 5432.00. The strike last trading price was 265.85, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0

On 27 Oct ALKEM was trading at 5475.50. The strike last trading price was 265.85, 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 24 Oct ALKEM was trading at 5545.00. The strike last trading price was 265.85, 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 Oct ALKEM was trading at 5534.00. The strike last trading price was 265.85, 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 Oct ALKEM was trading at 5547.50. 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 20 Oct ALKEM was trading at 5557.00. 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 Oct ALKEM was trading at 5581.50. 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 16 Oct ALKEM was trading at 5524.00. 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 15 Oct ALKEM was trading at 5577.00. 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 Oct ALKEM was trading at 5493.00. 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 13 Oct ALKEM was trading at 5492.50. 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 Oct ALKEM was trading at 5454.50. 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 Oct 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 -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct ALKEM was trading at 5493.50. 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 Oct ALKEM was trading at 5492.00. 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 6 Oct ALKEM was trading at 5494.00. 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 Oct ALKEM was trading at 5442.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0

ALKEM 30DEC2025 5600 PE
Delta: -0.33 Vega: 4.95 Theta: -1.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5667.50	58.25 ₹ 7,281.25	-22.95 -2868.75	18.96	154 19,250	18 2,250	111 13,875
8 Dec	5599.00	84 ₹ 10,500	38.15 4768.75	17.87	248 31,000	26 3,250	95 11,875
5 Dec	5675.50	45.7 ₹ 5,712.5	-18.75 -2343.75	16.16	32 4,000	7 875	68 8,500
4 Dec	5659.00	65.7 ₹ 8,212.5	-9.25 -1156.25	16.77	20 2,500	-2 -250	62 7,750
3 Dec	5647.50	74.95 ₹ 9,368.75	-4.85 -606.25	18.76	26 3,250	11 1,375	61 7,625
2 Dec	5638.50	79.6 ₹ 9,950	-15.5 -1937.50	17.84	57 7,125	9 1,125	51 6,375
1 Dec	5609.50	98 ₹ 12,250	40.5 5062.50	18.25	110 13,750	18 2,250	42 5,250
28 Nov	5685.00	57.5 ₹ 7,187.5	-6.2 -775.00	16.87	4 500	1 125	24 3,000
27 Nov	5686.50	62 ₹ 7,750	7 875.00	17.18	20 2,500	8 1,000	22 2,750
26 Nov	5773.00	55 ₹ 6,875	-35.45 -4431.25	20.43	32 4,000	11 1,375	14 1,750
25 Nov	5701.00	90.45 ₹ 11,306.25	-265.6 -33200.00	22.30	4 500	2 250	2 250
24 Nov	5625.00	356.05 ₹ 44,506.25	0 0.00	0.93	0 0	0 0	0 0
21 Nov	5700.00	356.05 ₹ 44,506.25	0 0.00	2.42	0 0	0 0	0 0
18 Nov	5713.00	356.05 ₹ 44,506.25	0 0.00	-	0 0	0 0	0 0
17 Nov	5723.00	356.05 ₹ 44,506.25	0 0.00	2.60	0 0	0 0	0 0
14 Nov	5722.50	356.05 ₹ 44,506.25	0 0.00	-	0 0	0 0	0 0
11 Nov	5696.50	356.05 ₹ 44,506.25	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	356.05 ₹ 44,506.25	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	356.05 ₹ 44,506.25	0 0.00	-	0 0	0 0	0 0
30 Oct	5525.00	356.05 ₹ 44,506.25	0 0.00	0.07	0 0	0 0	0 0
29 Oct	5535.00	356.05 ₹ 44,506.25	0 0.00	-	0 0	0 0	0 0
28 Oct	5432.00	356.05 ₹ 44,506.25	0 0.00	-	0 0	0 0	0 0
27 Oct	5475.50	356.05 ₹ 44,506.25	0 0.00	-	0 0	0 0	0 0
24 Oct	5545.00	356.05 ₹ 44,506.25	0 0.00	-	0 0	0 0	0 0
23 Oct	5534.00	356.05 ₹ 44,506.25	0 0.00	0.34	0 0	0 0	0 0
21 Oct	5547.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	5557.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	5581.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	5524.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	5577.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	5493.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	5492.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	5454.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	5480.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	5493.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	5492.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	5494.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5442.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5600 expiring on 30DEC2025

Delta for 5600 PE is -0.33

Historical price for 5600 PE is as follows

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 58.25, which was -22.95 lower than the previous day. The implied volatity was 18.96, the open interest changed by 18 which increased total open position to 111

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 84, which was 38.15 higher than the previous day. The implied volatity was 17.87, the open interest changed by 26 which increased total open position to 95

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 45.7, which was -18.75 lower than the previous day. The implied volatity was 16.16, the open interest changed by 7 which increased total open position to 68

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 65.7, which was -9.25 lower than the previous day. The implied volatity was 16.77, the open interest changed by -2 which decreased total open position to 62

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 74.95, which was -4.85 lower than the previous day. The implied volatity was 18.76, the open interest changed by 11 which increased total open position to 61

On 2 Dec ALKEM was trading at 5638.50. The strike last trading price was 79.6, which was -15.5 lower than the previous day. The implied volatity was 17.84, the open interest changed by 9 which increased total open position to 51

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 98, which was 40.5 higher than the previous day. The implied volatity was 18.25, the open interest changed by 18 which increased total open position to 42

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 57.5, which was -6.2 lower than the previous day. The implied volatity was 16.87, the open interest changed by 1 which increased total open position to 24

On 27 Nov ALKEM was trading at 5686.50. The strike last trading price was 62, which was 7 higher than the previous day. The implied volatity was 17.18, the open interest changed by 8 which increased total open position to 22

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 55, which was -35.45 lower than the previous day. The implied volatity was 20.43, the open interest changed by 11 which increased total open position to 14

On 25 Nov ALKEM was trading at 5701.00. The strike last trading price was 90.45, which was -265.6 lower than the previous day. The implied volatity was 22.30, the open interest changed by 2 which increased total open position to 2

On 24 Nov ALKEM was trading at 5625.00. The strike last trading price was 356.05, which was 0 lower than the previous day. The implied volatity was 0.93, 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 356.05, which was 0 lower than the previous day. The implied volatity was 2.42, 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 356.05, 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 356.05, which was 0 lower than the previous day. The implied volatity was 2.60, 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 356.05, 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 356.05, 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 356.05, 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 356.05, 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 356.05, which was 0 lower than the previous day. The implied volatity was 0.07, 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 356.05, 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 Oct ALKEM was trading at 5432.00. The strike last trading price was 356.05, 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 Oct ALKEM was trading at 5475.50. The strike last trading price was 356.05, 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 Oct ALKEM was trading at 5545.00. The strike last trading price was 356.05, 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 Oct ALKEM was trading at 5534.00. The strike last trading price was 356.05, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0

On 3 Oct ALKEM was trading at 5442.00. 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