Historical option data for ALKEM
29 May 2026 04:10 PM IST
| ALKEM 30-Jun-2026 (31d) 5600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.07
Theta: -2.77
Gamma: 0.00101
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 5498.00 | 140 | 30.45 (27.80%) | 23.99 | 3,392 | 249 | 393 | |||||||||
| 27 May | 5451.50 | 125.9 | 13.2 (11.71%) | 25.11 | 402 | 51 | 144 | |||||||||
| 26 May | 5380.00 | 113 | -10.35 (-8.39%) | 28.3 | 52 | 25 | 92 | |||||||||
| 25 May | 5400.50 | 123.35 | -17.95 (-12.70%) | 28.45 | 28 | 5 | 66 | |||||||||
| 22 May | 5404.50 | 143 | -40.05 (-21.88%) | 29.31 | 17 | 9 | 63 | |||||||||
| 21 May | 5501.50 | 183.5 | 30.25 (19.74%) | 29.17 | 53 | 16 | 53 | |||||||||
| 20 May | 5436.50 | 153.25 | 9.3 (6.46%) | 28.57 | 32 | 21 | 35 | |||||||||
| 19 May | 5470.00 | 143.95 | 0 (0.00%) | 27.03 | 0 | 0 | 14 | |||||||||
| 18 May | 5468.00 | 143.95 | -53.15 (-26.97%) | 27.03 | 7 | 2 | 14 | |||||||||
| 15 May | 5486.00 | 197.1 | -22.9 (-10.41%) | 29.71 | 13 | -1 | 4 | |||||||||
| 14 May | 5576.50 | 220 | -30 (-12.00%) | 27.21 | 4 | 2 | 3 | |||||||||
| 13 May | 5462.50 | 250 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 5496.50 | 250 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 5599.50 | 250 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 5585.50 | 250 | -5.95 (-2.32%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 5590.50 | 250 | -5.95 (-2.32%) | - | 0 | 0 | 1 | |||||||||
| 27 Apr | 5344.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 5235.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 5520.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 5582.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 5575.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 5575.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 5440.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 5440.00 | 0 | 0 (0.00%) | 0.95 | 0 | 0 | 0 | |||||||||
| 9 Apr | 5370.50 | 0 | 0 (0.00%) | 1.02 | 0 | 0 | 0 | |||||||||
| 8 Apr | 5246.00 | 0 | 0 (0.00%) | 1.98 | 0 | 0 | 0 | |||||||||
| 7 Apr | 5172.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 5236.50 | 0 | 0 (0.00%) | 2.36 | 0 | 0 | 0 | |||||||||
| 2 Apr | 5258.00 | 0 | 0 (0.00%) | 1.99 | 0 | 0 | 0 | |||||||||
For Alkem Laboratories Ltd. - strike price 5600 expiring on 30JUN2026
Delta for 5600 CE is 0.48
Historical price for 5600 CE is as follows
On 29 May ALKEM was trading at 5498.00. The strike last trading price was 140, which was 30.45 higher than the previous day. The implied volatity was 23.99, the open interest changed by 249 which increased total open position to 393
On 27 May ALKEM was trading at 5451.50. The strike last trading price was 125.9, which was 13.2 higher than the previous day. The implied volatity was 25.11, the open interest changed by 51 which increased total open position to 144
On 26 May ALKEM was trading at 5380.00. The strike last trading price was 113, which was -10.35 lower than the previous day. The implied volatity was 28.3, the open interest changed by 25 which increased total open position to 92
On 25 May ALKEM was trading at 5400.50. The strike last trading price was 123.35, which was -17.95 lower than the previous day. The implied volatity was 28.45, the open interest changed by 5 which increased total open position to 66
On 22 May ALKEM was trading at 5404.50. The strike last trading price was 143, which was -40.05 lower than the previous day. The implied volatity was 29.31, the open interest changed by 9 which increased total open position to 63
On 21 May ALKEM was trading at 5501.50. The strike last trading price was 183.5, which was 30.25 higher than the previous day. The implied volatity was 29.17, the open interest changed by 16 which increased total open position to 53
On 20 May ALKEM was trading at 5436.50. The strike last trading price was 153.25, which was 9.3 higher than the previous day. The implied volatity was 28.57, the open interest changed by 21 which increased total open position to 35
On 19 May ALKEM was trading at 5470.00. The strike last trading price was 143.95, which was 0 lower than the previous day. The implied volatity was 27.03, the open interest changed by 0 which decreased total open position to 14
On 18 May ALKEM was trading at 5468.00. The strike last trading price was 143.95, which was -53.15 lower than the previous day. The implied volatity was 27.03, the open interest changed by 2 which increased total open position to 14
On 15 May ALKEM was trading at 5486.00. The strike last trading price was 197.1, which was -22.9 lower than the previous day. The implied volatity was 29.71, the open interest changed by -1 which decreased total open position to 4
On 14 May ALKEM was trading at 5576.50. The strike last trading price was 220, which was -30 lower than the previous day. The implied volatity was 27.21, the open interest changed by 2 which increased total open position to 3
On 13 May ALKEM was trading at 5462.50. The strike last trading price was 250, 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 1
On 12 May ALKEM was trading at 5496.50. The strike last trading price was 250, 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 1
On 11 May ALKEM was trading at 5599.50. The strike last trading price was 250, 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 1
On 8 May ALKEM was trading at 5585.50. The strike last trading price was 250, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May ALKEM was trading at 5590.50. The strike last trading price was 250, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr ALKEM was trading at 5344.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr ALKEM was trading at 5235.00. 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 23 Apr ALKEM was trading at 5520.50. 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 17 Apr ALKEM was trading at 5582.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ALKEM was trading at 5575.50. 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 15 Apr ALKEM was trading at 5575.50. 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 Apr ALKEM was trading at 5440.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ALKEM was trading at 5172.50. 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 Apr ALKEM was trading at 5236.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.36, 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 0, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0
| ALKEM 30-Jun-2026 (31d) 5600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.07
Theta: -1.91
Gamma: 0.00101
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 5498.00 | 177.75 | -111.35 (-38.52%) | 23.87 | 2,961 | 212 | 220 |
| 27 May | 5451.50 | 289.1 | 289.1 (2.48%) | 25.42 | 1 | 0 | 8 |
| 26 May | 5380.00 | 289 | 7 (2.48%) | 25.42 | 1 | 1 | 8 |
| 25 May | 5400.50 | 282 | 92 (48.42%) | 25.82 | 2 | 0 | 5 |
| 22 May | 5404.50 | 190 | 190 | - | 0 | 0 | 5 |
| 21 May | 5501.50 | 190 | 190 | - | 0 | 0 | 5 |
| 20 May | 5436.50 | 190 | 190 (-9.52%) | 27.32 | 0 | 0 | 5 |
| 19 May | 5470.00 | 190 | -20 (-9.52%) | 27.32 | 1 | 1 | 5 |
| 18 May | 5468.00 | 210 | 210 (0.00%) | - | 0 | 0 | 4 |
| 15 May | 5486.00 | 210 | 0 (0.00%) | 27.27 | 0 | 0 | 4 |
| 14 May | 5576.50 | 210 | -204 (-49.28%) | 27.27 | 4 | 3 | 3 |
| 13 May | 5462.50 | 0 | -414 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 5496.50 | 0 | -414 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 5599.50 | 0 | -414 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 5585.50 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 5590.50 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 5344.00 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 5235.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 5520.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 5582.00 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 5575.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 5575.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 5440.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 5440.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 5370.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 5246.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 5172.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 5236.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 5258.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Alkem Laboratories Ltd. - strike price 5600 expiring on 30JUN2026
Delta for 5600 PE is -0.53
Historical price for 5600 PE is as follows
On 29 May ALKEM was trading at 5498.00. The strike last trading price was 177.75, which was -111.35 lower than the previous day. The implied volatity was 23.87, the open interest changed by 212 which increased total open position to 220
On 27 May ALKEM was trading at 5451.50. The strike last trading price was 289.1, which was 289.1 higher than the previous day. The implied volatity was 25.42, the open interest changed by 0 which decreased total open position to 8
On 26 May ALKEM was trading at 5380.00. The strike last trading price was 289, which was 7 higher than the previous day. The implied volatity was 25.42, the open interest changed by 1 which increased total open position to 8
On 25 May ALKEM was trading at 5400.50. The strike last trading price was 282, which was 92 higher than the previous day. The implied volatity was 25.82, the open interest changed by 0 which decreased total open position to 5
On 22 May ALKEM was trading at 5404.50. The strike last trading price was 190, which was 190 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 21 May ALKEM was trading at 5501.50. The strike last trading price was 190, which was 190 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 May ALKEM was trading at 5436.50. The strike last trading price was 190, which was 190 higher than the previous day. The implied volatity was 27.32, the open interest changed by 0 which decreased total open position to 5
On 19 May ALKEM was trading at 5470.00. The strike last trading price was 190, which was -20 lower than the previous day. The implied volatity was 27.32, the open interest changed by 1 which increased total open position to 5
On 18 May ALKEM was trading at 5468.00. The strike last trading price was 210, which was 210 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May ALKEM was trading at 5486.00. The strike last trading price was 210, which was 0 lower than the previous day. The implied volatity was 27.27, the open interest changed by 0 which decreased total open position to 4
On 14 May ALKEM was trading at 5576.50. The strike last trading price was 210, which was -204 lower than the previous day. The implied volatity was 27.27, the open interest changed by 3 which increased total open position to 3
On 13 May ALKEM was trading at 5462.50. The strike last trading price was 0, which was -414 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ALKEM was trading at 5496.50. The strike last trading price was 0, which was -414 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ALKEM was trading at 5599.50. The strike last trading price was 0, which was -414 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ALKEM was trading at 5585.50. 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 May ALKEM was trading at 5590.50. 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 27 Apr ALKEM was trading at 5344.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr ALKEM was trading at 5235.00. 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 23 Apr ALKEM was trading at 5520.50. 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 17 Apr ALKEM was trading at 5582.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ALKEM was trading at 5575.50. 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 15 Apr ALKEM was trading at 5575.50. 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 Apr ALKEM was trading at 5440.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ALKEM was trading at 5440.00. 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 9 Apr ALKEM was trading at 5370.50. 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 Apr ALKEM was trading at 5246.00. 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 7 Apr ALKEM was trading at 5172.50. 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 Apr ALKEM was trading at 5236.50. 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 Apr ALKEM was trading at 5258.00. 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
