ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
03 Dec 2024 04:11 PM IST
| ALKEM 26DEC2024 5600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 5.50
Theta: -3.80
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 5637.35 | 172.95 | -43.50 | 24.61 | 291 | 34 | 228 | |||
| 2 Dec | 5692.75 | 216.45 | 33.35 | 24.33 | 622 | -80 | 194 | |||
| 29 Nov | 5642.45 | 183.1 | 74.60 | 23.26 | 3,125 | 51 | 269 | |||
| 28 Nov | 5457.15 | 108.5 | -10.50 | 23.59 | 204 | 31 | 217 | |||
| 27 Nov | 5449.85 | 119 | -12.50 | 26.11 | 150 | 47 | 186 | |||
| 26 Nov | 5484.40 | 131.5 | 2.35 | 26.02 | 194 | -2 | 136 | |||
| 25 Nov | 5478.30 | 129.15 | -47.35 | 27.48 | 426 | 132 | 135 | |||
| 22 Nov | 5583.35 | 176.5 | 6.50 | 21.44 | 10 | 6 | 9 | |||
| 21 Nov | 5604.75 | 170 | -6.00 | 20.01 | 4 | 3 | 4 | |||
| 20 Nov | 5529.80 | 176 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 5529.80 | 176 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Nov | 5515.15 | 176 | -629.70 | 27.66 | 1 | 0 | 0 | |||
| 14 Nov | 5524.95 | 805.7 | 0.00 | 0.38 | 0 | 0 | 0 | |||
| 13 Nov | 5571.20 | 805.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 5503.40 | 805.7 | 0.00 | 0.80 | 0 | 0 | 0 | |||
| 11 Nov | 5623.85 | 805.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 5853.80 | 805.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 5798.30 | 805.7 | 805.70 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 31 Oct | 5779.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 5928.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 6039.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5942.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5960.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5854.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 6110.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 6158.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 6132.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6023.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6094.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6265.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6251.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6191.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 6137.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 6294.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 6250.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 6160.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6194.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 6159.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 6151.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 6052.80 | 0 | - | 0 | 0 | 0 | ||||
For Alkem Laboratories Ltd. - strike price 5600 expiring on 26DEC2024
Delta for 5600 CE is 0.59
Historical price for 5600 CE is as follows
On 3 Dec ALKEM was trading at 5637.35. The strike last trading price was 172.95, which was -43.50 lower than the previous day. The implied volatity was 24.61, the open interest changed by 34 which increased total open position to 228
On 2 Dec ALKEM was trading at 5692.75. The strike last trading price was 216.45, which was 33.35 higher than the previous day. The implied volatity was 24.33, the open interest changed by -80 which decreased total open position to 194
On 29 Nov ALKEM was trading at 5642.45. The strike last trading price was 183.1, which was 74.60 higher than the previous day. The implied volatity was 23.26, the open interest changed by 51 which increased total open position to 269
On 28 Nov ALKEM was trading at 5457.15. The strike last trading price was 108.5, which was -10.50 lower than the previous day. The implied volatity was 23.59, the open interest changed by 31 which increased total open position to 217
On 27 Nov ALKEM was trading at 5449.85. The strike last trading price was 119, which was -12.50 lower than the previous day. The implied volatity was 26.11, the open interest changed by 47 which increased total open position to 186
On 26 Nov ALKEM was trading at 5484.40. The strike last trading price was 131.5, which was 2.35 higher than the previous day. The implied volatity was 26.02, the open interest changed by -2 which decreased total open position to 136
On 25 Nov ALKEM was trading at 5478.30. The strike last trading price was 129.15, which was -47.35 lower than the previous day. The implied volatity was 27.48, the open interest changed by 132 which increased total open position to 135
On 22 Nov ALKEM was trading at 5583.35. The strike last trading price was 176.5, which was 6.50 higher than the previous day. The implied volatity was 21.44, the open interest changed by 6 which increased total open position to 9
On 21 Nov ALKEM was trading at 5604.75. The strike last trading price was 170, which was -6.00 lower than the previous day. The implied volatity was 20.01, the open interest changed by 3 which increased total open position to 4
On 20 Nov ALKEM was trading at 5529.80. The strike last trading price was 176, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ALKEM was trading at 5529.80. The strike last trading price was 176, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Nov ALKEM was trading at 5515.15. The strike last trading price was 176, which was -629.70 lower than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ALKEM was trading at 5524.95. The strike last trading price was 805.7, which was 0.00 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ALKEM was trading at 5571.20. The strike last trading price was 805.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ALKEM was trading at 5503.40. The strike last trading price was 805.7, which was 0.00 lower than the previous day. The implied volatity was 0.80, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ALKEM was trading at 5623.85. The strike last trading price was 805.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ALKEM was trading at 5853.80. The strike last trading price was 805.7, which was 0.00 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 5798.30. The strike last trading price was 805.7, which was 805.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ALKEM was trading at 5779.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ALKEM was trading at 5928.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ALKEM was trading at 6039.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ALKEM was trading at 5942.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ALKEM was trading at 5960.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ALKEM was trading at 5854.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ALKEM was trading at 6110.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ALKEM was trading at 6158.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ALKEM was trading at 6132.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ALKEM was trading at 6023.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ALKEM was trading at 6094.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ALKEM was trading at 6265.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ALKEM was trading at 6251.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ALKEM was trading at 6191.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ALKEM was trading at 6137.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ALKEM was trading at 6294.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ALKEM was trading at 6250.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ALKEM was trading at 6160.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ALKEM was trading at 6194.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ALKEM was trading at 6159.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ALKEM was trading at 6151.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ALKEM was trading at 6052.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ALKEM 26DEC2024 5600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 5.50
Theta: -2.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 5637.35 | 102.6 | 12.80 | 23.67 | 358 | 54 | 288 |
| 2 Dec | 5692.75 | 89.8 | -33.35 | 25.49 | 326 | 50 | 234 |
| 29 Nov | 5642.45 | 123.15 | -83.85 | 26.14 | 733 | 138 | 187 |
| 28 Nov | 5457.15 | 207 | -16.40 | 27.15 | 37 | -1 | 50 |
| 27 Nov | 5449.85 | 223.4 | 12.40 | 27.82 | 33 | -15 | 51 |
| 26 Nov | 5484.40 | 211 | -27.50 | 27.52 | 9 | 1 | 65 |
| 25 Nov | 5478.30 | 238.5 | 49.50 | 28.65 | 60 | 20 | 62 |
| 22 Nov | 5583.35 | 189 | -19.70 | 31.95 | 8 | 2 | 44 |
| 21 Nov | 5604.75 | 208.7 | -21.30 | 34.50 | 18 | 12 | 42 |
| 20 Nov | 5529.80 | 230 | 0.00 | 32.03 | 8 | 5 | 26 |
| 19 Nov | 5529.80 | 230 | 0.00 | 32.03 | 8 | 1 | 26 |
| 18 Nov | 5515.15 | 230 | 0.00 | 0.00 | 0 | -8 | 0 |
| 14 Nov | 5524.95 | 230 | 4.00 | 29.08 | 41 | -6 | 27 |
| 13 Nov | 5571.20 | 226 | -55.95 | 32.62 | 36 | -27 | 33 |
| 12 Nov | 5503.40 | 281.95 | 106.45 | 34.31 | 61 | 43 | 61 |
| 11 Nov | 5623.85 | 175.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 5853.80 | 175.5 | 22.50 | 37.32 | 1 | 0 | 18 |
| 4 Nov | 5798.30 | 153 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 5779.25 | 153 | 45.45 | - | 24 | 18 | 18 |
| 29 Oct | 5928.30 | 107.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 6039.55 | 107.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5942.55 | 107.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5960.95 | 107.55 | 107.55 | - | 0 | 0 | 0 |
| 23 Oct | 5854.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 6110.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6158.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 6132.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6023.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6094.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6265.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6251.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6191.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 6137.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 6294.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 6250.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 6160.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 6194.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 6159.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 6151.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 6052.80 | 0 | - | 0 | 0 | 0 | |
For Alkem Laboratories Ltd. - strike price 5600 expiring on 26DEC2024
Delta for 5600 PE is -0.41
Historical price for 5600 PE is as follows
On 3 Dec ALKEM was trading at 5637.35. The strike last trading price was 102.6, which was 12.80 higher than the previous day. The implied volatity was 23.67, the open interest changed by 54 which increased total open position to 288
On 2 Dec ALKEM was trading at 5692.75. The strike last trading price was 89.8, which was -33.35 lower than the previous day. The implied volatity was 25.49, the open interest changed by 50 which increased total open position to 234
On 29 Nov ALKEM was trading at 5642.45. The strike last trading price was 123.15, which was -83.85 lower than the previous day. The implied volatity was 26.14, the open interest changed by 138 which increased total open position to 187
On 28 Nov ALKEM was trading at 5457.15. The strike last trading price was 207, which was -16.40 lower than the previous day. The implied volatity was 27.15, the open interest changed by -1 which decreased total open position to 50
On 27 Nov ALKEM was trading at 5449.85. The strike last trading price was 223.4, which was 12.40 higher than the previous day. The implied volatity was 27.82, the open interest changed by -15 which decreased total open position to 51
On 26 Nov ALKEM was trading at 5484.40. The strike last trading price was 211, which was -27.50 lower than the previous day. The implied volatity was 27.52, the open interest changed by 1 which increased total open position to 65
On 25 Nov ALKEM was trading at 5478.30. The strike last trading price was 238.5, which was 49.50 higher than the previous day. The implied volatity was 28.65, the open interest changed by 20 which increased total open position to 62
On 22 Nov ALKEM was trading at 5583.35. The strike last trading price was 189, which was -19.70 lower than the previous day. The implied volatity was 31.95, the open interest changed by 2 which increased total open position to 44
On 21 Nov ALKEM was trading at 5604.75. The strike last trading price was 208.7, which was -21.30 lower than the previous day. The implied volatity was 34.50, the open interest changed by 12 which increased total open position to 42
On 20 Nov ALKEM was trading at 5529.80. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was 32.03, the open interest changed by 5 which increased total open position to 26
On 19 Nov ALKEM was trading at 5529.80. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was 32.03, the open interest changed by 1 which increased total open position to 26
On 18 Nov ALKEM was trading at 5515.15. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 14 Nov ALKEM was trading at 5524.95. The strike last trading price was 230, which was 4.00 higher than the previous day. The implied volatity was 29.08, the open interest changed by -6 which decreased total open position to 27
On 13 Nov ALKEM was trading at 5571.20. The strike last trading price was 226, which was -55.95 lower than the previous day. The implied volatity was 32.62, the open interest changed by -27 which decreased total open position to 33
On 12 Nov ALKEM was trading at 5503.40. The strike last trading price was 281.95, which was 106.45 higher than the previous day. The implied volatity was 34.31, the open interest changed by 43 which increased total open position to 61
On 11 Nov ALKEM was trading at 5623.85. The strike last trading price was 175.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ALKEM was trading at 5853.80. The strike last trading price was 175.5, which was 22.50 higher than the previous day. The implied volatity was 37.32, the open interest changed by 0 which decreased total open position to 18
On 4 Nov ALKEM was trading at 5798.30. The strike last trading price was 153, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ALKEM was trading at 5779.25. The strike last trading price was 153, which was 45.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ALKEM was trading at 5928.30. The strike last trading price was 107.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ALKEM was trading at 6039.55. The strike last trading price was 107.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ALKEM was trading at 5942.55. The strike last trading price was 107.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ALKEM was trading at 5960.95. The strike last trading price was 107.55, which was 107.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ALKEM was trading at 5854.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ALKEM was trading at 6110.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ALKEM was trading at 6158.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ALKEM was trading at 6132.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ALKEM was trading at 6023.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ALKEM was trading at 6094.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ALKEM was trading at 6265.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ALKEM was trading at 6251.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ALKEM was trading at 6191.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ALKEM was trading at 6137.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ALKEM was trading at 6294.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ALKEM was trading at 6250.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ALKEM was trading at 6160.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ALKEM was trading at 6194.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ALKEM was trading at 6159.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ALKEM was trading at 6151.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ALKEM was trading at 6052.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
