`
[--[65.84.65.76]--]
ALKEM
Alkem Laboratories Ltd.

5603.7 32.50 (0.58%)

Back to Option Chain


Historical option data for ALKEM

14 Nov 2024 09:22 AM IST
ALKEM 28NOV2024 5700 CE
Delta: 0.48
Vega: 4.45
Theta: -5.09
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 5649.90 113.5 15.95 28.06 259 -1 588
13 Nov 5571.20 97.55 17.45 32.25 6,214 15 589
12 Nov 5503.40 80.1 -51.25 33.06 1,538 70 572
11 Nov 5623.85 131.35 -35.65 34.58 1,739 236 502
8 Nov 5706.50 167 -33.00 28.95 444 53 267
7 Nov 5723.80 200 -78.40 31.64 550 -31 213
6 Nov 5853.80 278.4 74.15 29.81 244 -20 245
5 Nov 5670.35 204.25 -69.20 36.40 512 232 252
4 Nov 5798.30 273.45 -18.55 34.51 74 17 21
1 Nov 5805.25 292 0.00 0.00 0 0 0
31 Oct 5779.25 292 0.00 - 0 3 0
30 Oct 5795.60 292 -139.00 - 3 2 3
29 Oct 5928.30 431 0.00 - 0 0 0
28 Oct 6039.55 431 0.00 - 0 0 0
25 Oct 5942.55 431 0.00 - 0 0 0
24 Oct 5960.95 431 0.00 - 0 1 0
23 Oct 5854.55 431 -157.95 - 1 0 0
22 Oct 6110.25 588.95 0.00 - 0 0 0
21 Oct 6158.35 588.95 0.00 - 0 0 0
17 Oct 6023.00 588.95 0.00 - 0 0 0
16 Oct 6094.30 588.95 0.00 - 0 0 0
11 Oct 6191.30 588.95 0.00 - 0 0 0
10 Oct 6137.10 588.95 0.00 - 0 0 0
7 Oct 6160.25 588.95 0.00 - 0 0 0
4 Oct 6194.15 588.95 0.00 - 0 0 0
3 Oct 6159.30 588.95 0.00 - 0 0 0
1 Oct 6151.25 588.95 0.00 - 0 0 0
30 Sept 6052.80 588.95 588.95 - 0 0 0
26 Sept 6197.15 0 0.00 - 0 0 0
24 Sept 6046.80 0 0.00 - 0 0 0
20 Sept 6086.75 0 0.00 - 0 0 0
19 Sept 6136.85 0 0.00 - 0 0 0
3 Sept 6108.75 0 0.00 - 0 0 0
2 Sept 6073.65 0 - 0 0 0


For Alkem Laboratories Ltd. - strike price 5700 expiring on 28NOV2024

Delta for 5700 CE is 0.48

Historical price for 5700 CE is as follows

On 14 Nov ALKEM was trading at 5649.90. The strike last trading price was 113.5, which was 15.95 higher than the previous day. The implied volatity was 28.06, the open interest changed by -1 which decreased total open position to 588


On 13 Nov ALKEM was trading at 5571.20. The strike last trading price was 97.55, which was 17.45 higher than the previous day. The implied volatity was 32.25, the open interest changed by 15 which increased total open position to 589


On 12 Nov ALKEM was trading at 5503.40. The strike last trading price was 80.1, which was -51.25 lower than the previous day. The implied volatity was 33.06, the open interest changed by 70 which increased total open position to 572


On 11 Nov ALKEM was trading at 5623.85. The strike last trading price was 131.35, which was -35.65 lower than the previous day. The implied volatity was 34.58, the open interest changed by 236 which increased total open position to 502


On 8 Nov ALKEM was trading at 5706.50. The strike last trading price was 167, which was -33.00 lower than the previous day. The implied volatity was 28.95, the open interest changed by 53 which increased total open position to 267


On 7 Nov ALKEM was trading at 5723.80. The strike last trading price was 200, which was -78.40 lower than the previous day. The implied volatity was 31.64, the open interest changed by -31 which decreased total open position to 213


On 6 Nov ALKEM was trading at 5853.80. The strike last trading price was 278.4, which was 74.15 higher than the previous day. The implied volatity was 29.81, the open interest changed by -20 which decreased total open position to 245


On 5 Nov ALKEM was trading at 5670.35. The strike last trading price was 204.25, which was -69.20 lower than the previous day. The implied volatity was 36.40, the open interest changed by 232 which increased total open position to 252


On 4 Nov ALKEM was trading at 5798.30. The strike last trading price was 273.45, which was -18.55 lower than the previous day. The implied volatity was 34.51, the open interest changed by 17 which increased total open position to 21


On 1 Nov ALKEM was trading at 5805.25. The strike last trading price was 292, 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 292, 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 Oct ALKEM was trading at 5795.60. The strike last trading price was 292, which was -139.00 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 431, 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 431, 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 431, 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 431, 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 431, which was -157.95 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 588.95, 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 588.95, 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 588.95, 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 588.95, 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 588.95, 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 588.95, 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 588.95, 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 588.95, 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 588.95, 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 588.95, 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 588.95, which was 588.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept ALKEM was trading at 6197.15. 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 24 Sept ALKEM was trading at 6046.80. 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 20 Sept ALKEM was trading at 6086.75. 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 19 Sept ALKEM was trading at 6136.85. 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 3 Sept ALKEM was trading at 6108.75. 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 2 Sept ALKEM was trading at 6073.65. 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 28NOV2024 5700 PE
Delta: -0.52
Vega: 4.45
Theta: -4.50
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 5649.90 167.3 -52.70 34.26 29 5 161
13 Nov 5571.20 220 -81.40 34.78 548 -77 155
12 Nov 5503.40 301.4 84.65 42.37 405 25 235
11 Nov 5623.85 216.75 39.75 36.02 621 10 210
8 Nov 5706.50 177 -5.20 35.78 269 -14 200
7 Nov 5723.80 182.2 65.20 38.10 1,080 59 215
6 Nov 5853.80 117 -90.00 34.90 335 52 156
5 Nov 5670.35 207 47.10 36.15 424 34 103
4 Nov 5798.30 159.9 -7.45 37.32 120 -14 69
1 Nov 5805.25 167.35 2.35 34.18 9 0 80
31 Oct 5779.25 165 -1.00 - 97 2 81
30 Oct 5795.60 166 66.00 - 77 20 78
29 Oct 5928.30 100 19.00 - 64 26 59
28 Oct 6039.55 81 -48.80 - 6 -1 32
25 Oct 5942.55 129.8 10.80 - 6 1 33
24 Oct 5960.95 119 -41.15 - 9 1 31
23 Oct 5854.55 160.15 90.15 - 17 8 30
22 Oct 6110.25 70 -11.80 - 3 2 22
21 Oct 6158.35 81.8 0.00 - 0 0 0
17 Oct 6023.00 81.8 16.80 - 1 0 20
16 Oct 6094.30 65 -13.05 - 6 1 15
11 Oct 6191.30 78.05 0.00 - 0 0 0
10 Oct 6137.10 78.05 -109.10 - 1 0 14
7 Oct 6160.25 187.15 0.00 - 0 0 0
4 Oct 6194.15 187.15 0.00 - 0 0 0
3 Oct 6159.30 187.15 0.00 - 0 0 0
1 Oct 6151.25 187.15 0.00 - 0 0 0
30 Sept 6052.80 187.15 187.15 - 0 0 0
26 Sept 6197.15 0 0.00 - 0 0 0
24 Sept 6046.80 0 0.00 - 0 0 0
20 Sept 6086.75 0 0.00 - 0 0 0
19 Sept 6136.85 0 0.00 - 0 0 0
3 Sept 6108.75 0 0.00 - 0 0 0
2 Sept 6073.65 0 - 0 0 0


For Alkem Laboratories Ltd. - strike price 5700 expiring on 28NOV2024

Delta for 5700 PE is -0.52

Historical price for 5700 PE is as follows

On 14 Nov ALKEM was trading at 5649.90. The strike last trading price was 167.3, which was -52.70 lower than the previous day. The implied volatity was 34.26, the open interest changed by 5 which increased total open position to 161


On 13 Nov ALKEM was trading at 5571.20. The strike last trading price was 220, which was -81.40 lower than the previous day. The implied volatity was 34.78, the open interest changed by -77 which decreased total open position to 155


On 12 Nov ALKEM was trading at 5503.40. The strike last trading price was 301.4, which was 84.65 higher than the previous day. The implied volatity was 42.37, the open interest changed by 25 which increased total open position to 235


On 11 Nov ALKEM was trading at 5623.85. The strike last trading price was 216.75, which was 39.75 higher than the previous day. The implied volatity was 36.02, the open interest changed by 10 which increased total open position to 210


On 8 Nov ALKEM was trading at 5706.50. The strike last trading price was 177, which was -5.20 lower than the previous day. The implied volatity was 35.78, the open interest changed by -14 which decreased total open position to 200


On 7 Nov ALKEM was trading at 5723.80. The strike last trading price was 182.2, which was 65.20 higher than the previous day. The implied volatity was 38.10, the open interest changed by 59 which increased total open position to 215


On 6 Nov ALKEM was trading at 5853.80. The strike last trading price was 117, which was -90.00 lower than the previous day. The implied volatity was 34.90, the open interest changed by 52 which increased total open position to 156


On 5 Nov ALKEM was trading at 5670.35. The strike last trading price was 207, which was 47.10 higher than the previous day. The implied volatity was 36.15, the open interest changed by 34 which increased total open position to 103


On 4 Nov ALKEM was trading at 5798.30. The strike last trading price was 159.9, which was -7.45 lower than the previous day. The implied volatity was 37.32, the open interest changed by -14 which decreased total open position to 69


On 1 Nov ALKEM was trading at 5805.25. The strike last trading price was 167.35, which was 2.35 higher than the previous day. The implied volatity was 34.18, the open interest changed by 0 which decreased total open position to 80


On 31 Oct ALKEM was trading at 5779.25. The strike last trading price was 165, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct ALKEM was trading at 5795.60. The strike last trading price was 166, which was 66.00 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 100, which was 19.00 higher 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 81, which was -48.80 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 129.8, which was 10.80 higher 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 119, which was -41.15 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 160.15, which was 90.15 higher 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 70, which was -11.80 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 81.8, 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 81.8, which was 16.80 higher 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 65, which was -13.05 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 78.05, 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 78.05, which was -109.10 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 187.15, 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 187.15, 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 187.15, 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 187.15, 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 187.15, which was 187.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept ALKEM was trading at 6197.15. 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 24 Sept ALKEM was trading at 6046.80. 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 20 Sept ALKEM was trading at 6086.75. 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 19 Sept ALKEM was trading at 6136.85. 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 3 Sept ALKEM was trading at 6108.75. 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 2 Sept ALKEM was trading at 6073.65. 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