ALKEM

Alkem Laboratories Ltd.

5667.5 +68.50 (1.22%)

L: 5550 H: 5678.5

Back to Option Chain

Historical option data for ALKEM
09 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 5750 CE
Delta: 0.43 Vega: 5.33 Theta: -2.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5667.50	65.8 ₹ 8,225	16.15 2018.75	15.87	26 3,250	-6 -750	130 16,250
8 Dec	5599.00	49.3 ₹ 6,162.5	-34.35 -4293.75	17.69	128 16,000	5 625	136 17,000
5 Dec	5675.50	84.6 ₹ 10,575	12.9 1612.50	16.30	170 21,250	24 3,000	134 16,750

4 Dec	5659.00	70.65 ₹ 8,831.25	-9.35 -1168.75	16.91	118 14,750	65 8,125	110 13,750
3 Dec	5647.50	80 ₹ 10,000	0 0.00	17.40	1 125	0 0	44 5,500
2 Dec	5638.50	80 ₹ 10,000	4.55 568.75	18.54	8 1,000	-2 -250	44 5,500
1 Dec	5609.50	72.75 ₹ 9,093.75	-36.45 -4556.25	19.14	17 2,125	0 0	47 5,875
28 Nov	5685.00	109.2 ₹ 13,650	-16.8 -2100.00	17.86	49 6,125	7 875	47 5,875
27 Nov	5686.50	126 ₹ 15,750	-29.9 -3737.50	19.77	48 6,000	10 1,250	39 4,875
26 Nov	5773.00	154.5 ₹ 19,312.5	19.35 2418.75	15.71	47 5,875	-1 -125	29 3,625
25 Nov	5701.00	135.5 ₹ 16,937.5	24.6 3075.00	18.98	11 1,375	6 750	31 3,875
24 Nov	5625.00	113.25 ₹ 14,156.25	-36.6 -4575.00	21.63	22 2,750	16 2,000	24 3,000
21 Nov	5700.00	149.85 ₹ 18,731.25	-17.75 -2218.75	18.78	3 375	0 0	5 625
20 Nov	5700.00	167.6 ₹ 20,950	-24.15 -3018.75	22.41	6 750	4 500	5 625
19 Nov	5724.00	191.75 ₹ 23,968.75	47.75 5968.75	-	0 0	1 125	0 0
18 Nov	5713.00	191.75 ₹ 23,968.75	47.75 5968.75	22.96	1 125	0 0	0 0
17 Nov	5723.00	144 ₹ 18,000	0 0.00	-	0 0	0 0	0 0
14 Nov	5722.50	144 ₹ 18,000	0 0.00	-	0 0	0 0	0 0
11 Nov	5696.50	144 ₹ 18,000	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	144 ₹ 18,000	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	144 ₹ 18,000	0 0.00	-	0 0	0 0	0 0
30 Oct	5525.00	144 ₹ 18,000	0 0.00	1.66	0 0	0 0	0 0
29 Oct	5535.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5750 expiring on 30DEC2025

Delta for 5750 CE is 0.43

Historical price for 5750 CE is as follows

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 65.8, which was 16.15 higher than the previous day. The implied volatity was 15.87, the open interest changed by -6 which decreased total open position to 130

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 49.3, which was -34.35 lower than the previous day. The implied volatity was 17.69, the open interest changed by 5 which increased total open position to 136

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 84.6, which was 12.9 higher than the previous day. The implied volatity was 16.30, the open interest changed by 24 which increased total open position to 134

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 70.65, which was -9.35 lower than the previous day. The implied volatity was 16.91, the open interest changed by 65 which increased total open position to 110

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 17.40, the open interest changed by 0 which decreased total open position to 44

On 2 Dec ALKEM was trading at 5638.50. The strike last trading price was 80, which was 4.55 higher than the previous day. The implied volatity was 18.54, the open interest changed by -2 which decreased total open position to 44

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 72.75, which was -36.45 lower than the previous day. The implied volatity was 19.14, the open interest changed by 0 which decreased total open position to 47

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 109.2, which was -16.8 lower than the previous day. The implied volatity was 17.86, the open interest changed by 7 which increased total open position to 47

On 27 Nov ALKEM was trading at 5686.50. The strike last trading price was 126, which was -29.9 lower than the previous day. The implied volatity was 19.77, the open interest changed by 10 which increased total open position to 39

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 154.5, which was 19.35 higher than the previous day. The implied volatity was 15.71, the open interest changed by -1 which decreased total open position to 29

On 25 Nov ALKEM was trading at 5701.00. The strike last trading price was 135.5, which was 24.6 higher than the previous day. The implied volatity was 18.98, the open interest changed by 6 which increased total open position to 31

On 24 Nov ALKEM was trading at 5625.00. The strike last trading price was 113.25, which was -36.6 lower than the previous day. The implied volatity was 21.63, the open interest changed by 16 which increased total open position to 24

On 21 Nov ALKEM was trading at 5700.00. The strike last trading price was 149.85, which was -17.75 lower than the previous day. The implied volatity was 18.78, the open interest changed by 0 which decreased total open position to 5

On 20 Nov ALKEM was trading at 5700.00. The strike last trading price was 167.6, which was -24.15 lower than the previous day. The implied volatity was 22.41, the open interest changed by 4 which increased total open position to 5

On 19 Nov ALKEM was trading at 5724.00. The strike last trading price was 191.75, which was 47.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov ALKEM was trading at 5713.00. The strike last trading price was 191.75, which was 47.75 higher than the previous day. The implied volatity was 22.96, 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 144, 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 Nov ALKEM was trading at 5722.50. The strike last trading price was 144, 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 Nov ALKEM was trading at 5696.50. The strike last trading price was 144, 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 144, 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 144, 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 144, which was 0 lower than the previous day. The implied volatity was 1.66, 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 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

ALKEM 30DEC2025 5750 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5667.50	168.45 ₹ 21,056.25	54.65 6831.25	-	0 0	-5 -625	0 0
8 Dec	5599.00	168.45 ₹ 21,056.25	54.65 6831.25	17.43	8 1,000	-5 -625	85 10,625
5 Dec	5675.50	109.9 ₹ 13,737.5	-28 -3500.00	16.22	24 3,000	3 375	91 11,375
4 Dec	5659.00	138.4 ₹ 17,300	-20.6 -2575.00	16.40	16 2,000	3 375	90 11,250
3 Dec	5647.50	159 ₹ 19,875	-8 -1000.00	-	0 0	-2 -250	0 0
2 Dec	5638.50	159 ₹ 19,875	-8 -1000.00	18.20	2 250	-1 -125	88 11,000
1 Dec	5609.50	167 ₹ 20,875	32.35 4043.75	15.66	6 750	0 0	90 11,250
28 Nov	5685.00	134.65 ₹ 16,831.25	-5.05 -631.25	18.33	12 1,500	2 250	91 11,375
27 Nov	5686.50	139.7 ₹ 17,462.5	15.6 1950.00	19.11	12 1,500	2 250	90 11,250
26 Nov	5773.00	124.1 ₹ 15,512.5	-28.85 -3606.25	23.07	41 5,125	19 2,375	87 10,875
25 Nov	5701.00	156.05 ₹ 19,506.25	-40.95 -5118.75	22.45	22 2,750	18 2,250	67 8,375
24 Nov	5625.00	195.75 ₹ 24,468.75	11.7 1462.50	20.89	24 3,000	17 2,125	47 5,875
21 Nov	5700.00	184.05 ₹ 23,006.25	6.4 800.00	26.10	16 2,000	15 1,875	30 3,750
20 Nov	5700.00	177.65 ₹ 22,206.25	-224.05 -28006.25	23.57	16 2,000	15 1,875	15 1,875
19 Nov	5724.00	401.7 ₹ 50,212.5	0 0.00	0.52	0 0	0 0	0 0
18 Nov	5713.00	401.7 ₹ 50,212.5	0 0.00	0.46	0 0	0 0	0 0
17 Nov	5723.00	401.7 ₹ 50,212.5	0 0.00	0.65	0 0	0 0	0 0
14 Nov	5722.50	401.7 ₹ 50,212.5	0 0.00	0.67	0 0	0 0	0 0
11 Nov	5696.50	401.7 ₹ 50,212.5	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	401.7 ₹ 50,212.5	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	401.7 ₹ 50,212.5	0 0.00	-	0 0	0 0	0 0
30 Oct	5525.00	401.7 ₹ 50,212.5	0 0.00	-	0 0	0 0	0 0
29 Oct	5535.00	401.7 ₹ 50,212.5	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5750 expiring on 30DEC2025

Delta for 5750 PE is -

Historical price for 5750 PE is as follows

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 168.45, which was 54.65 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 168.45, which was 54.65 higher than the previous day. The implied volatity was 17.43, the open interest changed by -5 which decreased total open position to 85

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 109.9, which was -28 lower than the previous day. The implied volatity was 16.22, the open interest changed by 3 which increased total open position to 91

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 138.4, which was -20.6 lower than the previous day. The implied volatity was 16.40, the open interest changed by 3 which increased total open position to 90

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 159, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec ALKEM was trading at 5638.50. The strike last trading price was 159, which was -8 lower than the previous day. The implied volatity was 18.20, the open interest changed by -1 which decreased total open position to 88

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 167, which was 32.35 higher than the previous day. The implied volatity was 15.66, the open interest changed by 0 which decreased total open position to 90

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 134.65, which was -5.05 lower than the previous day. The implied volatity was 18.33, the open interest changed by 2 which increased total open position to 91

On 27 Nov ALKEM was trading at 5686.50. The strike last trading price was 139.7, which was 15.6 higher than the previous day. The implied volatity was 19.11, the open interest changed by 2 which increased total open position to 90

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 124.1, which was -28.85 lower than the previous day. The implied volatity was 23.07, the open interest changed by 19 which increased total open position to 87

On 25 Nov ALKEM was trading at 5701.00. The strike last trading price was 156.05, which was -40.95 lower than the previous day. The implied volatity was 22.45, the open interest changed by 18 which increased total open position to 67

On 24 Nov ALKEM was trading at 5625.00. The strike last trading price was 195.75, which was 11.7 higher than the previous day. The implied volatity was 20.89, the open interest changed by 17 which increased total open position to 47

On 21 Nov ALKEM was trading at 5700.00. The strike last trading price was 184.05, which was 6.4 higher than the previous day. The implied volatity was 26.10, the open interest changed by 15 which increased total open position to 30

On 20 Nov ALKEM was trading at 5700.00. The strike last trading price was 177.65, which was -224.05 lower than the previous day. The implied volatity was 23.57, the open interest changed by 15 which increased total open position to 15

On 19 Nov ALKEM was trading at 5724.00. The strike last trading price was 401.7, which was 0 lower than the previous day. The implied volatity was 0.52, 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 401.7, which was 0 lower than the previous day. The implied volatity was 0.46, 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 401.7, which was 0 lower than the previous day. The implied volatity was 0.65, 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 401.7, which was 0 lower than the previous day. The implied volatity was 0.67, 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 401.7, 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 401.7, 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 401.7, 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 401.7, 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 401.7, 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