ALKEM

Alkem Laboratories Ltd.

5799 +6.00 (0.10%)

L: 5707 H: 5825

Back to Option Chain

Historical option data for ALKEM
09 Jan 2026 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 27-JAN-2026 5650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	5799.00	241.5 ₹ 30,187.5	16.65 2081.25	-	0 0	0 0	49 6,125
8 Jan	5793.00	241.5 ₹ 30,187.5	16.65 2081.25	27.15	5 625	1 125	49 6,125
7 Jan	5806.50	220 ₹ 27,500	97.1 12137.50	21.25	324 40,500	-6 -750	49 6,125
6 Jan	5655.50	135 ₹ 16,875	56.95 7118.75	21.33	240 30,000	-5 -625	55 6,875
5 Jan	5552.50	77 ₹ 9,625	-17.95 -2243.75	17.99	108 13,500	13 1,625	62 7,750
2 Jan	5592.50	92.85 ₹ 11,606.25	42.85 5356.25	18.06	65 8,125	26 3,250	51 6,375
1 Jan	5463.50	50 ₹ 6,250	-14.45 -1806.25	18.19	25 3,125	-5 -625	25 3,125
31 Dec	5506.50	61.3 ₹ 7,662.5	5.7 712.50	19.60	47 5,875	16 2,000	30 3,750
30 Dec	5469.00	52.85 ₹ 6,606.25	-32.15 -4018.75	19.79	18 2,250	14 1,750	15 1,875
29 Dec	5505.00	85 ₹ 10,625	-222.6 -27825.00	22.20	2 250	1 125	1 125
26 Dec	5535.00	307.6 ₹ 38,450	0 0.00	1.03	0 0	0 0	0 0
24 Dec	5566.00	307.6 ₹ 38,450	0 0.00	0.56	0 0	0 0	0 0
23 Dec	5597.00	307.6 ₹ 38,450	0 0.00	-	0 0	0 0	0 0
22 Dec	5624.00	307.6 ₹ 38,450	0 0.00	-	0 0	0 0	0 0
19 Dec	5555.50	307.6 ₹ 38,450	0 0.00	0.10	0 0	0 0	0 0
18 Dec	5521.00	307.6 ₹ 38,450	0 0.00	0.97	0 0	0 0	0 0
17 Dec	5628.50	307.6 ₹ 38,450	0 0.00	-	0 0	0 0	0 0
16 Dec	5663.50	307.6 ₹ 38,450	0 0.00	-	0 0	0 0	0 0
15 Dec	5624.50	307.6 ₹ 38,450	0 0.00	-	0 0	0 0	0 0
12 Dec	5631.00	307.6 ₹ 38,450	0 0.00	-	0 0	0 0	0 0
11 Dec	5626.00	307.6 ₹ 38,450	0 0.00	-	0 0	0 0	0 0
10 Dec	5598.50	307.6 ₹ 38,450	0 0.00	-	0 0	0 0	0 0

8 Dec	5599.00	307.6 ₹ 38,450	0 0.00	-	0 0	0 0	0 0
4 Dec	5659.00	307.6 ₹ 38,450	0 0.00	-	0 0	0 0	0 0
3 Dec	5647.50	307.6 ₹ 38,450	0 0.00	-	0 0	0 0	0 0
1 Dec	5609.50	307.6 ₹ 38,450	0 0.00	-	0 0	0 0	0 0
28 Nov	5685.00	307.6 ₹ 38,450	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5650 expiring on 27JAN2026

Delta for 5650 CE is -

Historical price for 5650 CE is as follows

On 9 Jan ALKEM was trading at 5799.00. The strike last trading price was 241.5, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 8 Jan ALKEM was trading at 5793.00. The strike last trading price was 241.5, which was 16.65 higher than the previous day. The implied volatity was 27.15, the open interest changed by 1 which increased total open position to 49

On 7 Jan ALKEM was trading at 5806.50. The strike last trading price was 220, which was 97.1 higher than the previous day. The implied volatity was 21.25, the open interest changed by -6 which decreased total open position to 49

On 6 Jan ALKEM was trading at 5655.50. The strike last trading price was 135, which was 56.95 higher than the previous day. The implied volatity was 21.33, the open interest changed by -5 which decreased total open position to 55

On 5 Jan ALKEM was trading at 5552.50. The strike last trading price was 77, which was -17.95 lower than the previous day. The implied volatity was 17.99, the open interest changed by 13 which increased total open position to 62

On 2 Jan ALKEM was trading at 5592.50. The strike last trading price was 92.85, which was 42.85 higher than the previous day. The implied volatity was 18.06, the open interest changed by 26 which increased total open position to 51

On 1 Jan ALKEM was trading at 5463.50. The strike last trading price was 50, which was -14.45 lower than the previous day. The implied volatity was 18.19, the open interest changed by -5 which decreased total open position to 25

On 31 Dec ALKEM was trading at 5506.50. The strike last trading price was 61.3, which was 5.7 higher than the previous day. The implied volatity was 19.60, the open interest changed by 16 which increased total open position to 30

On 30 Dec ALKEM was trading at 5469.00. The strike last trading price was 52.85, which was -32.15 lower than the previous day. The implied volatity was 19.79, the open interest changed by 14 which increased total open position to 15

On 29 Dec ALKEM was trading at 5505.00. The strike last trading price was 85, which was -222.6 lower than the previous day. The implied volatity was 22.20, the open interest changed by 1 which increased total open position to 1

On 26 Dec ALKEM was trading at 5535.00. The strike last trading price was 307.6, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0

On 24 Dec ALKEM was trading at 5566.00. The strike last trading price was 307.6, 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 23 Dec ALKEM was trading at 5597.00. The strike last trading price was 307.6, 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 22 Dec ALKEM was trading at 5624.00. The strike last trading price was 307.6, 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 Dec ALKEM was trading at 5555.50. The strike last trading price was 307.6, which was 0 lower than the previous day. The implied volatity was 0.10, the open interest changed by 0 which decreased total open position to 0

On 18 Dec ALKEM was trading at 5521.00. The strike last trading price was 307.6, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0

On 17 Dec ALKEM was trading at 5628.50. The strike last trading price was 307.6, 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 Dec ALKEM was trading at 5663.50. The strike last trading price was 307.6, 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 Dec ALKEM was trading at 5624.50. The strike last trading price was 307.6, 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 Dec ALKEM was trading at 5631.00. The strike last trading price was 307.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec ALKEM was trading at 5626.00. The strike last trading price was 307.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec ALKEM was trading at 5598.50. The strike last trading price was 307.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 307.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 307.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 307.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 307.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 307.6, 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 27JAN2026 5650 PE
Delta: -0.27 Vega: 4.28 Theta: -2.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	5799.00	49.6 ₹ 6,200	0 0.00	22.36	1 125	0 0	45 5,625
8 Jan	5793.00	49.6 ₹ 6,200	-4.4 -550.00	22.14	34 4,250	5 625	46 5,750
7 Jan	5806.50	54.3 ₹ 6,787.5	-85.95 -10743.75	22.85	102 12,750	32 4,000	42 5,250
6 Jan	5655.50	140.25 ₹ 17,531.25	-4.75 -593.75	-	0 0	0 0	10 1,250
5 Jan	5552.50	140.25 ₹ 17,531.25	-4.75 -593.75	-	0 0	0 0	10 1,250
2 Jan	5592.50	140.25 ₹ 17,531.25	-4.75 -593.75	21.66	3 375	1 125	9 1,125
1 Jan	5463.50	145 ₹ 18,125	15 1875.00	-	0 0	0 0	8 1,000
31 Dec	5506.50	145 ₹ 18,125	15 1875.00	-	0 0	0 0	0 0
30 Dec	5469.00	145 ₹ 18,125	15 1875.00	-	0 0	0 0	8 1,000
29 Dec	5505.00	145 ₹ 18,125	15 1875.00	-	0 0	0 0	8 1,000
26 Dec	5535.00	145 ₹ 18,125	15 1875.00	-	0 0	0 0	8 1,000
24 Dec	5566.00	145 ₹ 18,125	15 1875.00	18.80	1 125	0 0	7 875
23 Dec	5597.00	130 ₹ 16,250	5.4 675.00	19.01	11 1,375	3 375	7 875
22 Dec	5624.00	124.6 ₹ 15,575	-72.95 -9118.75	-	0 0	0 0	4 500
19 Dec	5555.50	124.6 ₹ 15,575	-72.95 -9118.75	-	0 0	0 0	4 500
18 Dec	5521.00	124.6 ₹ 15,575	-72.95 -9118.75	-	0 0	0 0	4 500
17 Dec	5628.50	124.6 ₹ 15,575	-72.95 -9118.75	-	0 0	0 0	4 500
16 Dec	5663.50	124.6 ₹ 15,575	-72.95 -9118.75	-	0 0	0 0	4 500
15 Dec	5624.50	124.6 ₹ 15,575	-72.95 -9118.75	-	0 0	0 0	0 0
12 Dec	5631.00	124.6 ₹ 15,575	-72.95 -9118.75	-	0 0	0 0	4 500
11 Dec	5626.00	124.6 ₹ 15,575	-72.95 -9118.75	-	0 0	0 0	4 500
10 Dec	5598.50	124.6 ₹ 15,575	-72.95 -9118.75	-	0 0	0 0	4 500
8 Dec	5599.00	124.6 ₹ 15,575	-72.95 -9118.75	-	0 0	0 0	4 500
4 Dec	5659.00	124.6 ₹ 15,575	-72.95 -9118.75	-	4 500	2 250	2 250
3 Dec	5647.50	197.55 ₹ 24,693.75	0 0.00	-	0 0	0 0	0 0
1 Dec	5609.50	197.55 ₹ 24,693.75	0 0.00	0.36	0 0	0 0	0 0
28 Nov	5685.00	197.55 ₹ 24,693.75	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5650 expiring on 27JAN2026

Delta for 5650 PE is -0.27

Historical price for 5650 PE is as follows

On 9 Jan ALKEM was trading at 5799.00. The strike last trading price was 49.6, which was 0 lower than the previous day. The implied volatity was 22.36, the open interest changed by 0 which decreased total open position to 45

On 8 Jan ALKEM was trading at 5793.00. The strike last trading price was 49.6, which was -4.4 lower than the previous day. The implied volatity was 22.14, the open interest changed by 5 which increased total open position to 46

On 7 Jan ALKEM was trading at 5806.50. The strike last trading price was 54.3, which was -85.95 lower than the previous day. The implied volatity was 22.85, the open interest changed by 32 which increased total open position to 42

On 6 Jan ALKEM was trading at 5655.50. The strike last trading price was 140.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Jan ALKEM was trading at 5552.50. The strike last trading price was 140.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 2 Jan ALKEM was trading at 5592.50. The strike last trading price was 140.25, which was -4.75 lower than the previous day. The implied volatity was 21.66, the open interest changed by 1 which increased total open position to 9

On 1 Jan ALKEM was trading at 5463.50. The strike last trading price was 145, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 31 Dec ALKEM was trading at 5506.50. The strike last trading price was 145, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Dec ALKEM was trading at 5469.00. The strike last trading price was 145, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 29 Dec ALKEM was trading at 5505.00. The strike last trading price was 145, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 26 Dec ALKEM was trading at 5535.00. The strike last trading price was 145, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 24 Dec ALKEM was trading at 5566.00. The strike last trading price was 145, which was 15 higher than the previous day. The implied volatity was 18.80, the open interest changed by 0 which decreased total open position to 7

On 23 Dec ALKEM was trading at 5597.00. The strike last trading price was 130, which was 5.4 higher than the previous day. The implied volatity was 19.01, the open interest changed by 3 which increased total open position to 7

On 22 Dec ALKEM was trading at 5624.00. The strike last trading price was 124.6, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Dec ALKEM was trading at 5555.50. The strike last trading price was 124.6, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec ALKEM was trading at 5521.00. The strike last trading price was 124.6, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec ALKEM was trading at 5628.50. The strike last trading price was 124.6, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec ALKEM was trading at 5663.50. The strike last trading price was 124.6, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec ALKEM was trading at 5624.50. The strike last trading price was 124.6, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ALKEM was trading at 5631.00. The strike last trading price was 124.6, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec ALKEM was trading at 5626.00. The strike last trading price was 124.6, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec ALKEM was trading at 5598.50. The strike last trading price was 124.6, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 124.6, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 124.6, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 197.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 197.55, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 197.55, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD