ALKEM

Alkem Laboratories Ltd.

5675.5 +16.50 (0.29%)

L: 5631 H: 5736

Back to Option Chain

Historical option data for ALKEM
05 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 5700 CE
Delta: 0.55 Vega: 5.89 Theta: -2.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	5675.50	108.8 ₹ 13,600	15.7 1962.50	16.27	236 29,500	-13 -1,625	176 22,000
4 Dec	5659.00	92 ₹ 11,500	-2.8 -350.00	16.99	270 33,750	0 0	190 23,750
3 Dec	5647.50	96.05 ₹ 12,006.25	-1.05 -131.25	16.46	82 10,250	-1 -125	189 23,625
2 Dec	5638.50	99 ₹ 12,375	4.8 600.00	18.30	70 8,750	1 125	195 24,375
1 Dec	5609.50	88.1 ₹ 11,012.5	-43.3 -5412.50	18.62	208 26,000	54 6,750	193 24,125

28 Nov	5685.00	131.05 ₹ 16,381.25	-11.3 -1412.50	17.48	185 23,125	3 375	139 17,375
27 Nov	5686.50	144 ₹ 18,000	-41.1 -5137.50	18.80	84 10,500	4 500	128 16,000
26 Nov	5773.00	181.75 ₹ 22,718.75	24.55 3068.75	14.99	389 48,625	11 1,375	124 15,500
25 Nov	5701.00	163.9 ₹ 20,487.5	32.55 4068.75	19.34	133 16,625	46 5,750	109 13,625
24 Nov	5625.00	135.35 ₹ 16,918.75	-39.25 -4906.25	21.80	113 14,125	24 3,000	67 8,375
21 Nov	5700.00	168.8 ₹ 21,100	-17.2 -2150.00	17.72	98 12,250	19 2,375	44 5,500
20 Nov	5700.00	190 ₹ 23,750	-24.2 -3025.00	22.05	30 3,750	12 1,500	26 3,250
19 Nov	5724.00	216.55 ₹ 27,068.75	8.45 1056.25	20.71	7 875	2 250	13 1,625
18 Nov	5713.00	208.1 ₹ 26,012.5	0.1 12.50	21.44	3 375	1 125	11 1,375
17 Nov	5723.00	208 ₹ 26,000	-6 -750.00	20.23	8 1,000	5 625	8 1,000
14 Nov	5722.50	214 ₹ 26,750	-12.35 -1543.75	21.39	3 375	2 250	2 250
11 Nov	5696.50	226.35 ₹ 28,293.75	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	226.35 ₹ 28,293.75	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	226.35 ₹ 28,293.75	0 0.00	-	0 0	0 0	0 0
30 Oct	5525.00	226.35 ₹ 28,293.75	0 0.00	1.10	0 0	0 0	0 0
29 Oct	5535.00	226.35 ₹ 28,293.75	0 0.00	-	0 0	0 0	0 0
28 Oct	5432.00	226.35 ₹ 28,293.75	0 0.00	1.96	0 0	0 0	0 0
27 Oct	5475.50	226.35 ₹ 28,293.75	0 0.00	1.75	0 0	0 0	0 0
24 Oct	5545.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	5534.00	0 ₹ 0	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	1.13	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5700 expiring on 30DEC2025

Delta for 5700 CE is 0.55

Historical price for 5700 CE is as follows

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 108.8, which was 15.7 higher than the previous day. The implied volatity was 16.27, the open interest changed by -13 which decreased total open position to 176

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 92, which was -2.8 lower than the previous day. The implied volatity was 16.99, the open interest changed by 0 which decreased total open position to 190

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 96.05, which was -1.05 lower than the previous day. The implied volatity was 16.46, the open interest changed by -1 which decreased total open position to 189

On 2 Dec ALKEM was trading at 5638.50. The strike last trading price was 99, which was 4.8 higher than the previous day. The implied volatity was 18.30, the open interest changed by 1 which increased total open position to 195

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 88.1, which was -43.3 lower than the previous day. The implied volatity was 18.62, the open interest changed by 54 which increased total open position to 193

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 131.05, which was -11.3 lower than the previous day. The implied volatity was 17.48, the open interest changed by 3 which increased total open position to 139

On 27 Nov ALKEM was trading at 5686.50. The strike last trading price was 144, which was -41.1 lower than the previous day. The implied volatity was 18.80, the open interest changed by 4 which increased total open position to 128

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 181.75, which was 24.55 higher than the previous day. The implied volatity was 14.99, the open interest changed by 11 which increased total open position to 124

On 25 Nov ALKEM was trading at 5701.00. The strike last trading price was 163.9, which was 32.55 higher than the previous day. The implied volatity was 19.34, the open interest changed by 46 which increased total open position to 109

On 24 Nov ALKEM was trading at 5625.00. The strike last trading price was 135.35, which was -39.25 lower than the previous day. The implied volatity was 21.80, the open interest changed by 24 which increased total open position to 67

On 21 Nov ALKEM was trading at 5700.00. The strike last trading price was 168.8, which was -17.2 lower than the previous day. The implied volatity was 17.72, the open interest changed by 19 which increased total open position to 44

On 20 Nov ALKEM was trading at 5700.00. The strike last trading price was 190, which was -24.2 lower than the previous day. The implied volatity was 22.05, the open interest changed by 12 which increased total open position to 26

On 19 Nov ALKEM was trading at 5724.00. The strike last trading price was 216.55, which was 8.45 higher than the previous day. The implied volatity was 20.71, the open interest changed by 2 which increased total open position to 13

On 18 Nov ALKEM was trading at 5713.00. The strike last trading price was 208.1, which was 0.1 higher than the previous day. The implied volatity was 21.44, the open interest changed by 1 which increased total open position to 11

On 17 Nov ALKEM was trading at 5723.00. The strike last trading price was 208, which was -6 lower than the previous day. The implied volatity was 20.23, the open interest changed by 5 which increased total open position to 8

On 14 Nov ALKEM was trading at 5722.50. The strike last trading price was 214, which was -12.35 lower than the previous day. The implied volatity was 21.39, the open interest changed by 2 which increased total open position to 2

On 11 Nov ALKEM was trading at 5696.50. The strike last trading price was 226.35, 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 226.35, 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 226.35, 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 226.35, which was 0 lower than the previous day. The implied volatity was 1.10, 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 226.35, 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 226.35, which was 0 lower than the previous day. The implied volatity was 1.96, 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 226.35, which was 0 lower than the previous day. The implied volatity was 1.75, 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 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 Oct ALKEM was trading at 5534.00. 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 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 1.13, the open interest changed by 0 which decreased total open position to 0

ALKEM 30DEC2025 5700 PE
Delta: -0.45 Vega: 5.89 Theta: -1.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	5675.50	86.2 ₹ 10,775	-24.85 -3106.25	16.49	81 10,125	11 1,375	130 16,250
4 Dec	5659.00	111.6 ₹ 13,950	-12.4 -1550.00	16.75	50 6,250	3 375	119 14,875
3 Dec	5647.50	124 ₹ 15,500	-2.75 -343.75	19.39	23 2,875	4 500	116 14,500
2 Dec	5638.50	129.4 ₹ 16,175	-16.3 -2037.50	18.13	23 2,875	5 625	112 14,000
1 Dec	5609.50	143 ₹ 17,875	35.25 4406.25	17.00	56 7,000	2 250	107 13,375
28 Nov	5685.00	100.4 ₹ 12,550	-2.1 -262.50	16.97	118 14,750	20 2,500	108 13,500
27 Nov	5686.50	104 ₹ 13,000	17.35 2168.75	17.52	124 15,500	12 1,500	88 11,000
26 Nov	5773.00	90 ₹ 11,250	-36.25 -4531.25	20.97	58 7,250	17 2,125	76 9,500
25 Nov	5701.00	124.2 ₹ 15,525	-41.1 -5137.50	21.32	54 6,750	23 2,875	60 7,500
24 Nov	5625.00	162 ₹ 20,250	10.4 1300.00	20.18	86 10,750	16 2,000	39 4,875
21 Nov	5700.00	151.6 ₹ 18,950	-4.7 -587.50	24.91	28 3,500	17 2,125	22 2,750
20 Nov	5700.00	152.05 ₹ 19,006.25	-262.95 -32868.75	23.42	9 1,125	5 625	5 625
19 Nov	5724.00	415 ₹ 51,875	0 0.00	1.49	0 0	0 0	0 0
18 Nov	5713.00	415 ₹ 51,875	0 0.00	1.09	0 0	0 0	0 0
17 Nov	5723.00	415 ₹ 51,875	0 0.00	1.27	0 0	0 0	0 0
14 Nov	5722.50	415 ₹ 51,875	0 0.00	1.05	0 0	0 0	0 0
11 Nov	5696.50	415 ₹ 51,875	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	415 ₹ 51,875	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	415 ₹ 51,875	0 0.00	-	0 0	0 0	0 0
30 Oct	5525.00	415 ₹ 51,875	0 0.00	-	0 0	0 0	0 0
29 Oct	5535.00	415 ₹ 51,875	0 0.00	-	0 0	0 0	0 0
28 Oct	5432.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	5475.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	5545.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	5534.00	0 ₹ 0	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 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5700 expiring on 30DEC2025

Delta for 5700 PE is -0.45

Historical price for 5700 PE is as follows

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 86.2, which was -24.85 lower than the previous day. The implied volatity was 16.49, the open interest changed by 11 which increased total open position to 130

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 111.6, which was -12.4 lower than the previous day. The implied volatity was 16.75, the open interest changed by 3 which increased total open position to 119

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 124, which was -2.75 lower than the previous day. The implied volatity was 19.39, the open interest changed by 4 which increased total open position to 116

On 2 Dec ALKEM was trading at 5638.50. The strike last trading price was 129.4, which was -16.3 lower than the previous day. The implied volatity was 18.13, the open interest changed by 5 which increased total open position to 112

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 143, which was 35.25 higher than the previous day. The implied volatity was 17.00, the open interest changed by 2 which increased total open position to 107

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 100.4, which was -2.1 lower than the previous day. The implied volatity was 16.97, the open interest changed by 20 which increased total open position to 108

On 27 Nov ALKEM was trading at 5686.50. The strike last trading price was 104, which was 17.35 higher than the previous day. The implied volatity was 17.52, the open interest changed by 12 which increased total open position to 88

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 90, which was -36.25 lower than the previous day. The implied volatity was 20.97, the open interest changed by 17 which increased total open position to 76

On 25 Nov ALKEM was trading at 5701.00. The strike last trading price was 124.2, which was -41.1 lower than the previous day. The implied volatity was 21.32, the open interest changed by 23 which increased total open position to 60

On 24 Nov ALKEM was trading at 5625.00. The strike last trading price was 162, which was 10.4 higher than the previous day. The implied volatity was 20.18, the open interest changed by 16 which increased total open position to 39

On 21 Nov ALKEM was trading at 5700.00. The strike last trading price was 151.6, which was -4.7 lower than the previous day. The implied volatity was 24.91, the open interest changed by 17 which increased total open position to 22

On 20 Nov ALKEM was trading at 5700.00. The strike last trading price was 152.05, which was -262.95 lower than the previous day. The implied volatity was 23.42, the open interest changed by 5 which increased total open position to 5

On 19 Nov ALKEM was trading at 5724.00. The strike last trading price was 415, which was 0 lower than the previous day. The implied volatity was 1.49, 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 415, which was 0 lower than the previous day. The implied volatity was 1.09, 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 415, which was 0 lower than the previous day. The implied volatity was 1.27, 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 415, 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 11 Nov ALKEM was trading at 5696.50. The strike last trading price was 415, 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 415, 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 415, 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 415, 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 415, 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 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 Oct ALKEM was trading at 5475.50. 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 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