ALKEM

Alkem Laboratories Ltd.

5677.5 -35.50 (-0.62%)

L: 5640 H: 5750

Back to Option Chain

Historical option data for ALKEM
30 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 24-FEB-2026 5750 CE
Delta: 0.47 Vega: 5.91 Theta: -3.75 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	5677.50	134.7 ₹ 16,837.5	-8.4 -1050.00	25.84	13 1,625	-1 -125	23 2,875
29 Jan	5713.00	142 ₹ 17,750	-10.9 -1362.50	23.04	6 750	1 125	25 3,125
28 Jan	5722.50	157.35 ₹ 19,668.75	-2.65 -331.25	24.37	132 16,500	23 2,875	24 3,000
27 Jan	5754.00	160 ₹ 20,000	31.55 3943.75	21.18	1 125	0 0	0 0
23 Jan	5750.50	128.45 ₹ 16,056.25	0 0.00	-	0 0	0 0	0 0
22 Jan	5758.50	128.45 ₹ 16,056.25	0 0.00	0.07	0 0	0 0	0 0
21 Jan	5656.50	128.45 ₹ 16,056.25	0 0.00	0.99	0 0	0 0	0 0
20 Jan	5720.50	128.45 ₹ 16,056.25	0 0.00	0.38	0 0	0 0	0 0
19 Jan	5748.00	128.45 ₹ 16,056.25	0 0.00	-	0 0	0 0	0 0
16 Jan	5836.50	128.45 ₹ 16,056.25	0 0.00	-	0 0	0 0	0 0
14 Jan	5830.50	128.45 ₹ 16,056.25	0 0.00	-	0 0	0 0	0 0
13 Jan	5863.50	128.45 ₹ 16,056.25	0 0.00	-	0 0	0 0	0 0
12 Jan	5867.00	128.45 ₹ 16,056.25	0 0.00	-	0 0	0 0	0 0
9 Jan	5799.00	128.45 ₹ 16,056.25	0 0.00	-	0 0	0 0	0 0
8 Jan	5793.00	128.45 ₹ 16,056.25	0 0.00	-	0 0	0 0	0 0
7 Jan	5806.50	128.45 ₹ 16,056.25	0 0.00	-	0 0	0 0	0 0
6 Jan	5655.50	128.45 ₹ 16,056.25	0 0.00	0.16	0 0	0 0	0 0
5 Jan	5552.50	128.45 ₹ 16,056.25	0 0.00	1.58	0 0	0 0	0 0

2 Jan	5592.50	128.45 ₹ 16,056.25	0 0.00	1.03	0 0	0 0	0 0
1 Jan	5463.50	128.45 ₹ 16,056.25	0 0.00	2.47	0 0	0 0	0 0
31 Dec	5506.50	128.45 ₹ 16,056.25	- NaN	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5750 expiring on 24FEB2026

Delta for 5750 CE is 0.47

Historical price for 5750 CE is as follows

On 30 Jan ALKEM was trading at 5677.50. The strike last trading price was 134.7, which was -8.4 lower than the previous day. The implied volatity was 25.84, the open interest changed by -1 which decreased total open position to 23

On 29 Jan ALKEM was trading at 5713.00. The strike last trading price was 142, which was -10.9 lower than the previous day. The implied volatity was 23.04, the open interest changed by 1 which increased total open position to 25

On 28 Jan ALKEM was trading at 5722.50. The strike last trading price was 157.35, which was -2.65 lower than the previous day. The implied volatity was 24.37, the open interest changed by 23 which increased total open position to 24

On 27 Jan ALKEM was trading at 5754.00. The strike last trading price was 160, which was 31.55 higher than the previous day. The implied volatity was 21.18, the open interest changed by 0 which decreased total open position to 0

On 23 Jan ALKEM was trading at 5750.50. The strike last trading price was 128.45, 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 Jan ALKEM was trading at 5758.50. The strike last trading price was 128.45, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0

On 21 Jan ALKEM was trading at 5656.50. The strike last trading price was 128.45, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0

On 20 Jan ALKEM was trading at 5720.50. The strike last trading price was 128.45, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0

On 19 Jan ALKEM was trading at 5748.00. The strike last trading price was 128.45, 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 Jan ALKEM was trading at 5836.50. The strike last trading price was 128.45, 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 Jan ALKEM was trading at 5830.50. The strike last trading price was 128.45, 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 Jan ALKEM was trading at 5863.50. The strike last trading price was 128.45, 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 Jan ALKEM was trading at 5867.00. The strike last trading price was 128.45, 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 Jan ALKEM was trading at 5799.00. The strike last trading price was 128.45, 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 Jan ALKEM was trading at 5793.00. The strike last trading price was 128.45, 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 Jan ALKEM was trading at 5806.50. The strike last trading price was 128.45, 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 Jan ALKEM was trading at 5655.50. The strike last trading price was 128.45, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0

On 5 Jan ALKEM was trading at 5552.50. The strike last trading price was 128.45, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0

On 2 Jan ALKEM was trading at 5592.50. The strike last trading price was 128.45, 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 1 Jan ALKEM was trading at 5463.50. The strike last trading price was 128.45, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0

On 31 Dec ALKEM was trading at 5506.50. The strike last trading price was 128.45, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ALKEM 24FEB2026 5750 PE
Delta: 0 Vega: 0.09 Theta: 0 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	5677.50	356.3 ₹ 44,537.5	0 0.00	0.08	0 0	0 0	0 0
29 Jan	5713.00	356.3 ₹ 44,537.5	0 0.00	0.09	0 0	0 0	0 0
28 Jan	5722.50	356.3 ₹ 44,537.5	0 0.00	0.32	0 0	0 0	0 0
27 Jan	5754.00	356.3 ₹ 44,537.5	0 0.00	0.89	0 0	0 0	0 0
23 Jan	5750.50	356.3 ₹ 44,537.5	0 0.00	0.84	0 0	0 0	0 0
22 Jan	5758.50	356.3 ₹ 44,537.5	0 0.00	0.77	0 0	0 0	0 0
21 Jan	5656.50	356.3 ₹ 44,537.5	0 0.00	0.02	0 0	0 0	0 0
20 Jan	5720.50	356.3 ₹ 44,537.5	0 0.00	0.17	0 0	0 0	0 0
19 Jan	5748.00	356.3 ₹ 44,537.5	0 0.00	0.54	0 0	0 0	0 0
16 Jan	5836.50	356.3 ₹ 44,537.5	0 0.00	2.13	0 0	0 0	0 0
14 Jan	5830.50	356.3 ₹ 44,537.5	0 0.00	1.88	0 0	0 0	0 0
13 Jan	5863.50	356.3 ₹ 44,537.5	0 0.00	2.31	0 0	0 0	0 0
12 Jan	5867.00	356.3 ₹ 44,537.5	0 0.00	2.6	0 0	0 0	0 0
9 Jan	5799.00	356.3 ₹ 44,537.5	0 0.00	1.65	0 0	0 0	0 0
8 Jan	5793.00	356.3 ₹ 44,537.5	0 0.00	1.52	0 0	0 0	0 0
7 Jan	5806.50	356.3 ₹ 44,537.5	0 0.00	1.58	0 0	0 0	0 0
6 Jan	5655.50	356.3 ₹ 44,537.5	0 0.00	-	0 0	0 0	0 0
5 Jan	5552.50	356.3 ₹ 44,537.5	0 0.00	-	0 0	0 0	0 0
2 Jan	5592.50	356.3 ₹ 44,537.5	0 0.00	-	0 0	0 0	0 0
1 Jan	5463.50	356.3 ₹ 44,537.5	0 0.00	-	0 0	0 0	0 0
31 Dec	5506.50	356.3 ₹ 44,537.5	- NaN	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5750 expiring on 24FEB2026

Delta for 5750 PE is 0

Historical price for 5750 PE is as follows

On 30 Jan ALKEM was trading at 5677.50. The strike last trading price was 356.3, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0

On 29 Jan ALKEM was trading at 5713.00. The strike last trading price was 356.3, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0

On 28 Jan ALKEM was trading at 5722.50. The strike last trading price was 356.3, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0

On 27 Jan ALKEM was trading at 5754.00. The strike last trading price was 356.3, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0

On 23 Jan ALKEM was trading at 5750.50. The strike last trading price was 356.3, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0

On 22 Jan ALKEM was trading at 5758.50. The strike last trading price was 356.3, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0

On 21 Jan ALKEM was trading at 5656.50. The strike last trading price was 356.3, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0

On 20 Jan ALKEM was trading at 5720.50. The strike last trading price was 356.3, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0

On 19 Jan ALKEM was trading at 5748.00. The strike last trading price was 356.3, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0

On 16 Jan ALKEM was trading at 5836.50. The strike last trading price was 356.3, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0

On 14 Jan ALKEM was trading at 5830.50. The strike last trading price was 356.3, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0

On 13 Jan ALKEM was trading at 5863.50. The strike last trading price was 356.3, which was 0 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0

On 12 Jan ALKEM was trading at 5867.00. The strike last trading price was 356.3, which was 0 lower than the previous day. The implied volatity was 2.6, the open interest changed by 0 which decreased total open position to 0

On 9 Jan ALKEM was trading at 5799.00. The strike last trading price was 356.3, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0

On 8 Jan ALKEM was trading at 5793.00. The strike last trading price was 356.3, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0

On 7 Jan ALKEM was trading at 5806.50. The strike last trading price was 356.3, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0

On 6 Jan ALKEM was trading at 5655.50. The strike last trading price was 356.3, 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 Jan ALKEM was trading at 5552.50. The strike last trading price was 356.3, 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 Jan ALKEM was trading at 5592.50. The strike last trading price was 356.3, 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 Jan ALKEM was trading at 5463.50. The strike last trading price was 356.3, 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 31 Dec ALKEM was trading at 5506.50. The strike last trading price was 356.3, which was - 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