ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
24 Apr 2026 01:30 PM IST
| ALKEM 28-Apr-2026 (4d) 5750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.01
Theta: -2.38
Gamma: 0.00059
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5435.00 | 4.15 | -6.4 | 30.87 | 88 | 33 | 95 | |||||||||
| 23 Apr | 5520.50 | 9.1 | -11.35 | 24.8 | 350 | -13 | 62 | |||||||||
| 22 Apr | 5627.00 | 14.2 | -41.75 | 25.01 | 205 | -2 | 74 | |||||||||
| 21 Apr | 5696.50 | 56 | 3.049999999999997 | 23.44 | 130 | 2 | 72 | |||||||||
| 20 Apr | 5642.00 | 51.25 | 18.75 | 28.1 | 94 | 16 | 72 | |||||||||
| 17 Apr | 5582.00 | 31.95 | -6.400000000000002 | 24.28 | 30 | -5 | 54 | |||||||||
| 16 Apr | 5570.00 | 35.95 | -11.449999999999996 | 23.7 | 93 | 12 | 60 | |||||||||
| 15 Apr | 5575.50 | 47.4 | 36.75 | 25.52 | 164 | 15 | 47 | |||||||||
| 13 Apr | 5364.50 | 10.35 | -0.3000000000000007 | - | 0 | 0 | 32 | |||||||||
| 10 Apr | 5440.00 | 10.35 | -0.3000000000000007 | - | 0 | 0 | 32 | |||||||||
| 9 Apr | 5370.50 | 10.35 | 1.7 | - | 0 | 0 | 32 | |||||||||
| 8 Apr | 5246.00 | 10.35 | 1.7 | 25.59 | 27 | -2 | 32 | |||||||||
| 7 Apr | 5172.50 | 8.45 | -7.1 | 26.39 | 44 | -3 | 33 | |||||||||
| 6 Apr | 5236.50 | 15.35 | -2.6 | 27.02 | 18 | -6 | 37 | |||||||||
| 2 Apr | 5258.00 | 18 | -0.05 | 24.04 | 32 | -14 | 43 | |||||||||
| 1 Apr | 5244.50 | 18.05 | -33.9 | 24.39 | 82 | 45 | 58 | |||||||||
| 30 Mar | 5299.00 | 51.95 | 9.05 | - | 0 | 0 | 13 | |||||||||
| 27 Mar | 5344.50 | 51.95 | 9.05 | 30.27 | 17 | 10 | 12 | |||||||||
| 25 Mar | 5435.50 | 42.9 | 4.45 | 20 | 2 | 0 | 4 | |||||||||
| 24 Mar | 5297.00 | 40 | -131.55 | 24.85 | 14 | 5 | 5 | |||||||||
| 23 Mar | 5144.50 | 171.55 | 0 | 7.77 | 0 | 0 | 0 | |||||||||
| 20 Mar | 5257.50 | 171.55 | 0 | 6.2 | 0 | 0 | 0 | |||||||||
| 19 Mar | 5240.00 | 171.55 | 0 | 6.4 | 0 | 0 | 0 | |||||||||
| 18 Mar | 5351.50 | 171.55 | 0 | 4.42 | 0 | 0 | 0 | |||||||||
| 17 Mar | 5333.50 | 171.55 | 0 | 4.35 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 5323.00 | 171.55 | 0 | 4.68 | 0 | 0 | 0 | |||||||||
| 13 Mar | 5355.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5444.00 | 171.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5544.50 | 171.55 | 0 | 1.72 | 0 | 0 | 0 | |||||||||
| 10 Mar | 5616.50 | 171.55 | 0 | 0.94 | 0 | 0 | 0 | |||||||||
| 9 Mar | 5460.00 | 171.55 | 0 | 2.74 | 0 | 0 | 0 | |||||||||
| 6 Mar | 5530.00 | 171.55 | 0 | 1.64 | 0 | 0 | 0 | |||||||||
| 5 Mar | 5550.00 | 171.55 | 0 | 1.47 | 0 | 0 | 0 | |||||||||
| 4 Mar | 5466.50 | 171.55 | 0 | 2.32 | 0 | 0 | 0 | |||||||||
| 2 Mar | 5566.00 | 171.55 | 0 | 0.95 | 0 | 0 | 0 | |||||||||
| 27 Feb | 5639.50 | 171.55 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 26 Feb | 5752.00 | 171.55 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 25 Feb | 5625.00 | 171.55 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
For Alkem Laboratories Ltd. - strike price 5750 expiring on 28APR2026
Delta for 5750 CE is 0.05
Historical price for 5750 CE is as follows
On 24 Apr ALKEM was trading at 5435.00. The strike last trading price was 4.15, which was -6.4 lower than the previous day. The implied volatity was 30.87, the open interest changed by 33 which increased total open position to 95
On 23 Apr ALKEM was trading at 5520.50. The strike last trading price was 9.1, which was -11.35 lower than the previous day. The implied volatity was 24.8, the open interest changed by -13 which decreased total open position to 62
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 14.2, which was -41.75 lower than the previous day. The implied volatity was 25.01, the open interest changed by -2 which decreased total open position to 74
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 56, which was 3.049999999999997 higher than the previous day. The implied volatity was 23.44, the open interest changed by 2 which increased total open position to 72
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 51.25, which was 18.75 higher than the previous day. The implied volatity was 28.1, the open interest changed by 16 which increased total open position to 72
On 17 Apr ALKEM was trading at 5582.00. The strike last trading price was 31.95, which was -6.400000000000002 lower than the previous day. The implied volatity was 24.28, the open interest changed by -5 which decreased total open position to 54
On 16 Apr ALKEM was trading at 5570.00. The strike last trading price was 35.95, which was -11.449999999999996 lower than the previous day. The implied volatity was 23.7, the open interest changed by 12 which increased total open position to 60
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 47.4, which was 36.75 higher than the previous day. The implied volatity was 25.52, the open interest changed by 15 which increased total open position to 47
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 10.35, which was -0.3000000000000007 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 10.35, which was -0.3000000000000007 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 10.35, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 10.35, which was 1.7 higher than the previous day. The implied volatity was 25.59, the open interest changed by -2 which decreased total open position to 32
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 8.45, which was -7.1 lower than the previous day. The implied volatity was 26.39, the open interest changed by -3 which decreased total open position to 33
On 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 15.35, which was -2.6 lower than the previous day. The implied volatity was 27.02, the open interest changed by -6 which decreased total open position to 37
On 2 Apr ALKEM was trading at 5258.00. The strike last trading price was 18, which was -0.05 lower than the previous day. The implied volatity was 24.04, the open interest changed by -14 which decreased total open position to 43
On 1 Apr ALKEM was trading at 5244.50. The strike last trading price was 18.05, which was -33.9 lower than the previous day. The implied volatity was 24.39, the open interest changed by 45 which increased total open position to 58
On 30 Mar ALKEM was trading at 5299.00. The strike last trading price was 51.95, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 27 Mar ALKEM was trading at 5344.50. The strike last trading price was 51.95, which was 9.05 higher than the previous day. The implied volatity was 30.27, the open interest changed by 10 which increased total open position to 12
On 25 Mar ALKEM was trading at 5435.50. The strike last trading price was 42.9, which was 4.45 higher than the previous day. The implied volatity was 20, the open interest changed by 0 which decreased total open position to 4
On 24 Mar ALKEM was trading at 5297.00. The strike last trading price was 40, which was -131.55 lower than the previous day. The implied volatity was 24.85, the open interest changed by 5 which increased total open position to 5
On 23 Mar ALKEM was trading at 5144.50. The strike last trading price was 171.55, which was 0 lower than the previous day. The implied volatity was 7.77, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ALKEM was trading at 5257.50. The strike last trading price was 171.55, which was 0 lower than the previous day. The implied volatity was 6.2, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ALKEM was trading at 5240.00. The strike last trading price was 171.55, which was 0 lower than the previous day. The implied volatity was 6.4, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ALKEM was trading at 5351.50. The strike last trading price was 171.55, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ALKEM was trading at 5333.50. The strike last trading price was 171.55, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ALKEM was trading at 5323.00. The strike last trading price was 171.55, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ALKEM was trading at 5355.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ALKEM was trading at 5444.00. The strike last trading price was 171.55, 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 11 Mar ALKEM was trading at 5544.50. The strike last trading price was 171.55, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ALKEM was trading at 5616.50. The strike last trading price was 171.55, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ALKEM was trading at 5460.00. The strike last trading price was 171.55, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ALKEM was trading at 5530.00. The strike last trading price was 171.55, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ALKEM was trading at 5550.00. The strike last trading price was 171.55, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ALKEM was trading at 5466.50. The strike last trading price was 171.55, which was 0 lower than the previous day. The implied volatity was 2.32, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ALKEM was trading at 5566.00. The strike last trading price was 171.55, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ALKEM was trading at 5639.50. The strike last trading price was 171.55, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ALKEM was trading at 5752.00. The strike last trading price was 171.55, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ALKEM was trading at 5625.00. The strike last trading price was 171.55, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
| ALKEM 28-Apr-2026 (4d) 5750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5435.00 | 120.15 | 120.15 | - | 0 | 0 | 4 |
| 23 Apr | 5520.50 | 120.15 | 120.15 | - | 0 | 0 | 4 |
| 22 Apr | 5627.00 | 120.15 | 120.15 | 28.72 | 0 | 0 | 4 |
| 21 Apr | 5696.50 | 120.15 | -381.65 | 28.72 | 19 | 4 | 5 |
| 20 Apr | 5642.00 | 501.8 | 501.8 | - | 0 | 0 | 1 |
| 17 Apr | 5582.00 | 501.8 | 501.8 | - | 0 | 0 | 1 |
| 16 Apr | 5570.00 | 501.8 | 501.8 | - | 0 | 0 | 1 |
| 15 Apr | 5575.50 | 501.8 | 501.8 | - | 0 | 0 | 1 |
| 13 Apr | 5364.50 | 501.8 | 501.8 | - | 0 | 0 | 1 |
| 10 Apr | 5440.00 | 501.8 | 501.8 | - | 0 | 0 | 1 |
| 9 Apr | 5370.50 | 501.8 | -21.45 | 60.5 | 2 | -1 | 1 |
| 8 Apr | 5246.00 | 523.25 | 162.9 | 38.22 | 2 | 1 | 1 |
| 7 Apr | 5172.50 | 360.35 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 5236.50 | 360.35 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 5258.00 | 360.35 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 5244.50 | 360.35 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 5299.00 | 360.35 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 5344.50 | 360.35 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 5435.50 | 360.35 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 5297.00 | 360.35 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 5144.50 | 360.35 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 5257.50 | 360.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 5240.00 | 360.35 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 5351.50 | 360.35 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 5333.50 | 360.35 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 5323.00 | 360.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 5355.50 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 5444.00 | 360.35 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 5544.50 | 360.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 5616.50 | 360.35 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 5460.00 | 360.35 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 5530.00 | 360.35 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 5550.00 | 360.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 5466.50 | 360.35 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 5566.00 | 360.35 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 5639.50 | 360.35 | 0 | 0.11 | 0 | 0 | 0 |
| 26 Feb | 5752.00 | 360.35 | 0 | 1.18 | 0 | 0 | 0 |
| 25 Feb | 5625.00 | 360.35 | 0 | - | 0 | 0 | 0 |
For Alkem Laboratories Ltd. - strike price 5750 expiring on 28APR2026
Delta for 5750 PE is -
Historical price for 5750 PE is as follows
On 24 Apr ALKEM was trading at 5435.00. The strike last trading price was 120.15, which was 120.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Apr ALKEM was trading at 5520.50. The strike last trading price was 120.15, which was 120.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 120.15, which was 120.15 higher than the previous day. The implied volatity was 28.72, the open interest changed by 0 which decreased total open position to 4
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 120.15, which was -381.65 lower than the previous day. The implied volatity was 28.72, the open interest changed by 4 which increased total open position to 5
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 501.8, which was 501.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr ALKEM was trading at 5582.00. The strike last trading price was 501.8, which was 501.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr ALKEM was trading at 5570.00. The strike last trading price was 501.8, which was 501.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 501.8, which was 501.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 501.8, which was 501.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 501.8, which was 501.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 501.8, which was -21.45 lower than the previous day. The implied volatity was 60.5, the open interest changed by -1 which decreased total open position to 1
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 523.25, which was 162.9 higher than the previous day. The implied volatity was 38.22, the open interest changed by 1 which increased total open position to 1
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 360.35, 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 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 360.35, 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 2 Apr ALKEM was trading at 5258.00. The strike last trading price was 360.35, 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 1 Apr ALKEM was trading at 5244.50. The strike last trading price was 360.35, 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 Mar ALKEM was trading at 5299.00. The strike last trading price was 360.35, 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 27 Mar ALKEM was trading at 5344.50. The strike last trading price was 360.35, 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 25 Mar ALKEM was trading at 5435.50. The strike last trading price was 360.35, 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 24 Mar ALKEM was trading at 5297.00. The strike last trading price was 360.35, 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 23 Mar ALKEM was trading at 5144.50. The strike last trading price was 360.35, 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 20 Mar ALKEM was trading at 5257.50. The strike last trading price was 360.35, 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 19 Mar ALKEM was trading at 5240.00. The strike last trading price was 360.35, 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 18 Mar ALKEM was trading at 5351.50. The strike last trading price was 360.35, 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 17 Mar ALKEM was trading at 5333.50. The strike last trading price was 360.35, 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 16 Mar ALKEM was trading at 5323.00. The strike last trading price was 360.35, 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 13 Mar ALKEM was trading at 5355.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ALKEM was trading at 5444.00. The strike last trading price was 360.35, 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 11 Mar ALKEM was trading at 5544.50. The strike last trading price was 360.35, 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 Mar ALKEM was trading at 5616.50. The strike last trading price was 360.35, 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 9 Mar ALKEM was trading at 5460.00. The strike last trading price was 360.35, 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 6 Mar ALKEM was trading at 5530.00. The strike last trading price was 360.35, 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 5 Mar ALKEM was trading at 5550.00. The strike last trading price was 360.35, 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 Mar ALKEM was trading at 5466.50. The strike last trading price was 360.35, 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 2 Mar ALKEM was trading at 5566.00. The strike last trading price was 360.35, 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 27 Feb ALKEM was trading at 5639.50. The strike last trading price was 360.35, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ALKEM was trading at 5752.00. The strike last trading price was 360.35, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ALKEM was trading at 5625.00. The strike last trading price was 360.35, 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
