ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
18 Oct 2024 02:02 PM IST
| ALKEM 5800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6150.00 | 340.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 6023.00 | 340.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 6094.30 | 340.5 | -181.50 | 100 | 0 | 200 | ||||
| 15 Oct | 6265.50 | 522 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 6251.45 | 522 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 6191.30 | 522 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 6137.10 | 522 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 6294.10 | 522 | 0.00 | 0 | 100 | 0 | ||||
| 8 Oct | 6250.85 | 522 | 99.70 | 300 | 0 | 100 | ||||
| 7 Oct | 6160.25 | 422.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 6194.15 | 422.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 6159.30 | 422.3 | 0.00 | 0 | 100 | 0 | ||||
| 1 Oct | 6151.25 | 422.3 | 270.50 | 100 | 0 | 0 | ||||
| 30 Sept | 6052.80 | 151.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 6184.60 | 151.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 6197.15 | 151.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 6226.65 | 151.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Sept | 6046.80 | 151.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 5982.45 | 151.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 6086.75 | 151.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 6136.85 | 151.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 6090.30 | 151.8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 6216.85 | 151.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 6357.45 | 151.8 | 151.80 | 0 | 0 | 0 | ||||
| 29 Aug | 5999.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 5891.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 5818.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5753.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5768.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5790.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 5733.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5740.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 5681.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 5682.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 5709.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 5714.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 5796.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5687.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 5512.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5323.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5314.20 | 0 | 0 | 0 | 0 | |||||
For Alkem Laboratories Ltd. - strike price 5800 expiring on 31OCT2024
Delta for 5800 CE is -
Historical price for 5800 CE is as follows
On 18 Oct ALKEM was trading at 6150.00. The strike last trading price was 340.5, which was 0.00 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 6023.00. The strike last trading price was 340.5, which was 0.00 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 6094.30. The strike last trading price was 340.5, which was -181.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 15 Oct ALKEM was trading at 6265.50. The strike last trading price was 522, which was 0.00 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 6251.45. The strike last trading price was 522, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Oct ALKEM was trading at 6191.30. The strike last trading price was 522, which was 0.00 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 6137.10. The strike last trading price was 522, which was 0.00 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 6294.10. The strike last trading price was 522, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 8 Oct ALKEM was trading at 6250.85. The strike last trading price was 522, which was 99.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 7 Oct ALKEM was trading at 6160.25. The strike last trading price was 422.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Oct ALKEM was trading at 6194.15. The strike last trading price was 422.3, which was 0.00 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 6159.30. The strike last trading price was 422.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 1 Oct ALKEM was trading at 6151.25. The strike last trading price was 422.3, which was 270.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept ALKEM was trading at 6052.80. The strike last trading price was 151.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept ALKEM was trading at 6184.60. The strike last trading price was 151.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept ALKEM was trading at 6197.15. The strike last trading price was 151.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept ALKEM was trading at 6226.65. The strike last trading price was 151.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept ALKEM was trading at 6046.80. The strike last trading price was 151.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept ALKEM was trading at 5982.45. The strike last trading price was 151.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept ALKEM was trading at 6086.75. The strike last trading price was 151.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept ALKEM was trading at 6136.85. The strike last trading price was 151.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept ALKEM was trading at 6090.30. The strike last trading price was 151.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept ALKEM was trading at 6216.85. The strike last trading price was 151.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept ALKEM was trading at 6357.45. The strike last trading price was 151.8, which was 151.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug ALKEM was trading at 5999.30. 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 0 which decreased total open position to 0
On 27 Aug ALKEM was trading at 5891.00. 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 0 which decreased total open position to 0
On 26 Aug ALKEM was trading at 5818.65. 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 0 which decreased total open position to 0
On 23 Aug ALKEM was trading at 5753.85. 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 0 which decreased total open position to 0
On 22 Aug ALKEM was trading at 5768.05. 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 0 which decreased total open position to 0
On 21 Aug ALKEM was trading at 5790.00. 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 0 which decreased total open position to 0
On 20 Aug ALKEM was trading at 5733.05. 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 0 which decreased total open position to 0
On 19 Aug ALKEM was trading at 5740.70. 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 0 which decreased total open position to 0
On 16 Aug ALKEM was trading at 5681.95. 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 0 which decreased total open position to 0
On 14 Aug ALKEM was trading at 5682.60. 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 0 which decreased total open position to 0
On 13 Aug ALKEM was trading at 5709.40. 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 0 which decreased total open position to 0
On 12 Aug ALKEM was trading at 5714.85. 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 0 which decreased total open position to 0
On 9 Aug ALKEM was trading at 5796.85. 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 0 which decreased total open position to 0
On 8 Aug ALKEM was trading at 5687.05. 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 0 which decreased total open position to 0
On 7 Aug ALKEM was trading at 5512.25. 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 0 which decreased total open position to 0
On 6 Aug ALKEM was trading at 5323.10. 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 0 which decreased total open position to 0
On 5 Aug ALKEM was trading at 5314.20. The strike last trading price was 0, 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 5800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6150.00 | 26.6 | -26.25 | 9,700 | 2,800 | 13,300 |
| 17 Oct | 6023.00 | 52.85 | 12.85 | 13,200 | -700 | 12,600 |
| 16 Oct | 6094.30 | 40 | 23.60 | 16,200 | 1,200 | 13,300 |
| 15 Oct | 6265.50 | 16.4 | -2.60 | 400 | 0 | 12,100 |
| 14 Oct | 6251.45 | 19 | -10.00 | 2,800 | 800 | 12,100 |
| 11 Oct | 6191.30 | 29 | -16.60 | 2,800 | 300 | 11,500 |
| 10 Oct | 6137.10 | 45.6 | 16.60 | 14,800 | 500 | 14,500 |
| 9 Oct | 6294.10 | 29 | -8.50 | 18,300 | 2,600 | 14,300 |
| 8 Oct | 6250.85 | 37.5 | -22.50 | 7,900 | 3,900 | 11,700 |
| 7 Oct | 6160.25 | 60 | 7.40 | 3,200 | -500 | 7,700 |
| 4 Oct | 6194.15 | 52.6 | -10.40 | 12,600 | -1,200 | 8,100 |
| 3 Oct | 6159.30 | 63 | -9.95 | 3,700 | -400 | 10,300 |
| 1 Oct | 6151.25 | 72.95 | -28.55 | 18,100 | -1,200 | 10,400 |
| 30 Sept | 6052.80 | 101.5 | 21.25 | 45,700 | 3,500 | 13,800 |
| 27 Sept | 6184.60 | 80.25 | -9.75 | 15,700 | 1,100 | 10,300 |
| 26 Sept | 6197.15 | 90 | -7.05 | 22,200 | -3,500 | 9,300 |
| 25 Sept | 6226.65 | 97.05 | -8.15 | 14,300 | 10,200 | 12,700 |
| 24 Sept | 6046.80 | 105.2 | -2.80 | 2,600 | 1,500 | 1,700 |
| 23 Sept | 5982.45 | 108 | -549.05 | 200 | 100 | 100 |
| 20 Sept | 6086.75 | 657.05 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 6136.85 | 657.05 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 6090.30 | 657.05 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 6216.85 | 657.05 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 6357.45 | 657.05 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 5999.30 | 657.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5891.00 | 657.05 | 657.05 | 0 | 0 | 0 |
| 26 Aug | 5818.65 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5753.85 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5768.05 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5790.00 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5733.05 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5740.70 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 5681.95 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 5682.60 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 5709.40 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 5714.85 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 5796.85 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5687.05 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 5512.25 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5323.10 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 5314.20 | 0 | 0 | 0 | 0 | |
For Alkem Laboratories Ltd. - strike price 5800 expiring on 31OCT2024
Delta for 5800 PE is -
Historical price for 5800 PE is as follows
On 18 Oct ALKEM was trading at 6150.00. The strike last trading price was 26.6, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 13300
On 17 Oct ALKEM was trading at 6023.00. The strike last trading price was 52.85, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 12600
On 16 Oct ALKEM was trading at 6094.30. The strike last trading price was 40, which was 23.60 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 13300
On 15 Oct ALKEM was trading at 6265.50. The strike last trading price was 16.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12100
On 14 Oct ALKEM was trading at 6251.45. The strike last trading price was 19, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 12100
On 11 Oct ALKEM was trading at 6191.30. The strike last trading price was 29, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 11500
On 10 Oct ALKEM was trading at 6137.10. The strike last trading price was 45.6, which was 16.60 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 14500
On 9 Oct ALKEM was trading at 6294.10. The strike last trading price was 29, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 14300
On 8 Oct ALKEM was trading at 6250.85. The strike last trading price was 37.5, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 11700
On 7 Oct ALKEM was trading at 6160.25. The strike last trading price was 60, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 7700
On 4 Oct ALKEM was trading at 6194.15. The strike last trading price was 52.6, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 8100
On 3 Oct ALKEM was trading at 6159.30. The strike last trading price was 63, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 10300
On 1 Oct ALKEM was trading at 6151.25. The strike last trading price was 72.95, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 10400
On 30 Sept ALKEM was trading at 6052.80. The strike last trading price was 101.5, which was 21.25 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 13800
On 27 Sept ALKEM was trading at 6184.60. The strike last trading price was 80.25, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 10300
On 26 Sept ALKEM was trading at 6197.15. The strike last trading price was 90, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 9300
On 25 Sept ALKEM was trading at 6226.65. The strike last trading price was 97.05, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 12700
On 24 Sept ALKEM was trading at 6046.80. The strike last trading price was 105.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1700
On 23 Sept ALKEM was trading at 5982.45. The strike last trading price was 108, which was -549.05 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 20 Sept ALKEM was trading at 6086.75. The strike last trading price was 657.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept ALKEM was trading at 6136.85. The strike last trading price was 657.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept ALKEM was trading at 6090.30. The strike last trading price was 657.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept ALKEM was trading at 6216.85. The strike last trading price was 657.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept ALKEM was trading at 6357.45. The strike last trading price was 657.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug ALKEM was trading at 5999.30. The strike last trading price was 657.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug ALKEM was trading at 5891.00. The strike last trading price was 657.05, which was 657.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug ALKEM was trading at 5818.65. 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 0 which decreased total open position to 0
On 23 Aug ALKEM was trading at 5753.85. 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 0 which decreased total open position to 0
On 22 Aug ALKEM was trading at 5768.05. 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 0 which decreased total open position to 0
On 21 Aug ALKEM was trading at 5790.00. 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 0 which decreased total open position to 0
On 20 Aug ALKEM was trading at 5733.05. 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 0 which decreased total open position to 0
On 19 Aug ALKEM was trading at 5740.70. 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 0 which decreased total open position to 0
On 16 Aug ALKEM was trading at 5681.95. 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 0 which decreased total open position to 0
On 14 Aug ALKEM was trading at 5682.60. 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 0 which decreased total open position to 0
On 13 Aug ALKEM was trading at 5709.40. 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 0 which decreased total open position to 0
On 12 Aug ALKEM was trading at 5714.85. 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 0 which decreased total open position to 0
On 9 Aug ALKEM was trading at 5796.85. 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 0 which decreased total open position to 0
On 8 Aug ALKEM was trading at 5687.05. 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 0 which decreased total open position to 0
On 7 Aug ALKEM was trading at 5512.25. 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 0 which decreased total open position to 0
On 6 Aug ALKEM was trading at 5323.10. 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 0 which decreased total open position to 0
On 5 Aug ALKEM was trading at 5314.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
