ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
24 Apr 2026 01:31 PM IST
| ALKEM 28-Apr-2026 (4d) 5850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -1.77
Gamma: 0.00037
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5438.50 | 2.65 | -2.15 | 33.62 | 35 | 2 | 57 | |||||||||
| 23 Apr | 5520.50 | 4.6 | -2.75 | 28.03 | 266 | -8 | 55 | |||||||||
| 22 Apr | 5627.00 | 5 | -22.45 | 25.36 | 181 | -31 | 65 | |||||||||
| 21 Apr | 5696.50 | 27 | -0.4499999999999993 | 24.16 | 27 | -16 | 97 | |||||||||
| 20 Apr | 5642.00 | 24.75 | 7.850000000000001 | 27.7 | 159 | 43 | 113 | |||||||||
| 17 Apr | 5582.00 | 16.1 | -4.25 | 24.72 | 47 | 20 | 69 | |||||||||
| 16 Apr | 5570.00 | 18.05 | -8.599999999999998 | 23.89 | 91 | 28 | 49 | |||||||||
| 15 Apr | 5575.50 | 27.1 | 18.6 | 26 | 26 | 9 | 21 | |||||||||
| 13 Apr | 5364.50 | 8.5 | 2.9000000000000004 | 27.66 | 2 | 0 | 13 | |||||||||
| 10 Apr | 5440.00 | 5.6 | 0 | - | 0 | 0 | 13 | |||||||||
| 9 Apr | 5370.50 | 5.6 | -4.2 | - | 0 | 0 | 13 | |||||||||
| 8 Apr | 5246.00 | 5.6 | -4.2 | - | 0 | 0 | 13 | |||||||||
| 7 Apr | 5172.50 | 5.6 | -4.2 | 27.59 | 16 | 3 | 14 | |||||||||
| 6 Apr | 5236.50 | 9.8 | -4.05 | 27.77 | 13 | 6 | 11 | |||||||||
| 2 Apr | 5258.00 | 13.85 | -6.35 | - | 0 | 0 | 5 | |||||||||
| 1 Apr | 5244.50 | 13.85 | -6.35 | 26.13 | 1 | 0 | 4 | |||||||||
| 30 Mar | 5299.00 | 20.2 | -21.85 | 25.71 | 3 | 2 | 3 | |||||||||
| 27 Mar | 5344.50 | 42.05 | 14.15 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 5435.50 | 42.05 | 14.15 | 23.81 | 9 | -1 | 1 | |||||||||
| 24 Mar | 5297.00 | 27.9 | -11.1 | 25.32 | 2 | 0 | 4 | |||||||||
| 23 Mar | 5144.50 | 39 | -50.8 | - | 0 | 0 | 4 | |||||||||
| 20 Mar | 5257.50 | 39 | -50.8 | - | 0 | 0 | 4 | |||||||||
| 19 Mar | 5240.00 | 39 | -50.8 | - | 0 | 0 | 4 | |||||||||
| 18 Mar | 5351.50 | 39 | -50.8 | - | 0 | 0 | 4 | |||||||||
| 17 Mar | 5333.50 | 39 | -50.8 | - | 2 | 0 | 4 | |||||||||
| 16 Mar | 5323.00 | 39 | -50.8 | 24.69 | 2 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 5355.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5444.00 | 89.8 | -48.7 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 5544.50 | 89.8 | -48.7 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 5616.50 | 89.8 | -48.7 | 18.31 | 2 | 0 | 0 | |||||||||
| 9 Mar | 5460.00 | 138.5 | 0 | 3.69 | 0 | 0 | 0 | |||||||||
| 6 Mar | 5530.00 | 138.5 | 0 | 2.65 | 0 | 0 | 0 | |||||||||
| 5 Mar | 5550.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5466.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5566.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 5639.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 5752.00 | 138.5 | 0 | 0.94 | 0 | 0 | 0 | |||||||||
| 25 Feb | 5625.00 | 138.5 | 0 | 1.44 | 0 | 0 | 0 | |||||||||
For Alkem Laboratories Ltd. - strike price 5850 expiring on 28APR2026
Delta for 5850 CE is 0.03
Historical price for 5850 CE is as follows
On 24 Apr ALKEM was trading at 5438.50. The strike last trading price was 2.65, which was -2.15 lower than the previous day. The implied volatity was 33.62, the open interest changed by 2 which increased total open position to 57
On 23 Apr ALKEM was trading at 5520.50. The strike last trading price was 4.6, which was -2.75 lower than the previous day. The implied volatity was 28.03, the open interest changed by -8 which decreased total open position to 55
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 5, which was -22.45 lower than the previous day. The implied volatity was 25.36, the open interest changed by -31 which decreased total open position to 65
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 27, which was -0.4499999999999993 lower than the previous day. The implied volatity was 24.16, the open interest changed by -16 which decreased total open position to 97
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 24.75, which was 7.850000000000001 higher than the previous day. The implied volatity was 27.7, the open interest changed by 43 which increased total open position to 113
On 17 Apr ALKEM was trading at 5582.00. The strike last trading price was 16.1, which was -4.25 lower than the previous day. The implied volatity was 24.72, the open interest changed by 20 which increased total open position to 69
On 16 Apr ALKEM was trading at 5570.00. The strike last trading price was 18.05, which was -8.599999999999998 lower than the previous day. The implied volatity was 23.89, the open interest changed by 28 which increased total open position to 49
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 27.1, which was 18.6 higher than the previous day. The implied volatity was 26, the open interest changed by 9 which increased total open position to 21
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 8.5, which was 2.9000000000000004 higher than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 13
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 5.6, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 5.6, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 5.6, which was -4.2 lower than the previous day. The implied volatity was 27.59, the open interest changed by 3 which increased total open position to 14
On 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 9.8, which was -4.05 lower than the previous day. The implied volatity was 27.77, the open interest changed by 6 which increased total open position to 11
On 2 Apr ALKEM was trading at 5258.00. The strike last trading price was 13.85, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Apr ALKEM was trading at 5244.50. The strike last trading price was 13.85, which was -6.35 lower than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 4
On 30 Mar ALKEM was trading at 5299.00. The strike last trading price was 20.2, which was -21.85 lower than the previous day. The implied volatity was 25.71, the open interest changed by 2 which increased total open position to 3
On 27 Mar ALKEM was trading at 5344.50. The strike last trading price was 42.05, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar ALKEM was trading at 5435.50. The strike last trading price was 42.05, which was 14.15 higher than the previous day. The implied volatity was 23.81, the open interest changed by -1 which decreased total open position to 1
On 24 Mar ALKEM was trading at 5297.00. The strike last trading price was 27.9, which was -11.1 lower than the previous day. The implied volatity was 25.32, the open interest changed by 0 which decreased total open position to 4
On 23 Mar ALKEM was trading at 5144.50. The strike last trading price was 39, which was -50.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar ALKEM was trading at 5257.50. The strike last trading price was 39, which was -50.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar ALKEM was trading at 5240.00. The strike last trading price was 39, which was -50.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar ALKEM was trading at 5351.50. The strike last trading price was 39, which was -50.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar ALKEM was trading at 5333.50. The strike last trading price was 39, which was -50.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar ALKEM was trading at 5323.00. The strike last trading price was 39, which was -50.8 lower than the previous day. The implied volatity was 24.69, the open interest changed by 0 which decreased total open position to 2
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 89.8, which was -48.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar ALKEM was trading at 5544.50. The strike last trading price was 89.8, which was -48.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar ALKEM was trading at 5616.50. The strike last trading price was 89.8, which was -48.7 lower than the previous day. The implied volatity was 18.31, 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 138.5, which was 0 lower than the previous day. The implied volatity was 3.69, 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 138.5, which was 0 lower than the previous day. The implied volatity was 2.65, 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 -, 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 4 Mar ALKEM was trading at 5466.50. 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 2 Mar ALKEM was trading at 5566.00. 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 27 Feb ALKEM was trading at 5639.50. 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 26 Feb ALKEM was trading at 5752.00. The strike last trading price was 138.5, 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 25 Feb ALKEM was trading at 5625.00. The strike last trading price was 138.5, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
| ALKEM 28-Apr-2026 (4d) 5850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5438.50 | 223.8 | 223.8 | - | 0 | 0 | 11 |
| 23 Apr | 5520.50 | 223.8 | 223.8 | - | 0 | 0 | 11 |
| 22 Apr | 5627.00 | 223.8 | 223.8 | - | 0 | 0 | 11 |
| 21 Apr | 5696.50 | 223.8 | 223.8 | 29.56 | 0 | 0 | 11 |
| 20 Apr | 5642.00 | 223.8 | -202.34999999999997 | 29.56 | 23 | 10 | 10 |
| 17 Apr | 5582.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 5570.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 5575.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 5364.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 5440.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 5370.50 | 426.15 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 5246.00 | 426.15 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 5172.50 | 426.15 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 5236.50 | 426.15 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 5258.00 | 426.15 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 5244.50 | 426.15 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 5299.00 | 426.15 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 5344.50 | 426.15 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 5435.50 | 426.15 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 5297.00 | 426.15 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 5144.50 | 426.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 5257.50 | 426.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 5240.00 | 426.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 5351.50 | 426.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 5333.50 | 426.15 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 5323.00 | 426.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 5355.50 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 5444.00 | 426.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 5544.50 | 426.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 5616.50 | 426.15 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 5460.00 | 426.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 5530.00 | 426.15 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 5550.00 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 5466.50 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 5566.00 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 5639.50 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 5752.00 | 426.15 | 0 | 0.04 | 0 | 0 | 0 |
| 25 Feb | 5625.00 | 426.15 | 0 | - | 0 | 0 | 0 |
For Alkem Laboratories Ltd. - strike price 5850 expiring on 28APR2026
Delta for 5850 PE is -
Historical price for 5850 PE is as follows
On 24 Apr ALKEM was trading at 5438.50. The strike last trading price was 223.8, which was 223.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Apr ALKEM was trading at 5520.50. The strike last trading price was 223.8, which was 223.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 223.8, which was 223.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 223.8, which was 223.8 higher than the previous day. The implied volatity was 29.56, the open interest changed by 0 which decreased total open position to 11
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 223.8, which was -202.34999999999997 lower than the previous day. The implied volatity was 29.56, the open interest changed by 10 which increased total open position to 10
On 17 Apr ALKEM was trading at 5582.00. 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
On 16 Apr ALKEM was trading at 5570.00. 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
On 15 Apr ALKEM was trading at 5575.50. 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
On 13 Apr ALKEM was trading at 5364.50. 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
On 10 Apr ALKEM was trading at 5440.00. 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
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 426.15, 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 Apr ALKEM was trading at 5246.00. The strike last trading price was 426.15, 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 Apr ALKEM was trading at 5172.50. The strike last trading price was 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 -, 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 4 Mar ALKEM was trading at 5466.50. 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 2 Mar ALKEM was trading at 5566.00. 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 27 Feb ALKEM was trading at 5639.50. 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 26 Feb ALKEM was trading at 5752.00. The strike last trading price was 426.15, which was 0 lower than the previous day. The implied volatity was 0.04, 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 426.15, 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
