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 5850 CE
Delta: 0.27 Vega: 4.51 Theta: -2.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5667.50	36.85 ₹ 4,606.25	8.55 1068.75	16.65	14 1,750	-1 -125	29 3,625
8 Dec	5599.00	28 ₹ 3,500	-18.5 -2312.50	18.36	26 3,250	19 2,375	30 3,750
5 Dec	5675.50	50.7 ₹ 6,337.5	-33.3 -4162.50	16.86	23 2,875	1 125	12 1,500
4 Dec	5659.00	84 ₹ 10,500	9 1125.00	-	0 0	0 0	0 0
3 Dec	5647.50	84 ₹ 10,500	9 1125.00	-	0 0	0 0	0 0
2 Dec	5638.50	84 ₹ 10,500	9 1125.00	-	0 0	0 0	0 0
1 Dec	5609.50	84 ₹ 10,500	9 1125.00	-	0 0	1 125	0 0
28 Nov	5685.00	84 ₹ 10,500	9 1125.00	20.10	2 250	0 0	10 1,250
27 Nov	5686.50	75 ₹ 9,375	-36.5 -4562.50	18.16	13 1,625	4 500	9 1,125
26 Nov	5773.00	111.5 ₹ 13,937.5	-3.35 -418.75	17.13	11 1,375	4 500	4 500

25 Nov	5701.00	114.85 ₹ 14,356.25	0 0.00	1.43	0 0	0 0	0 0
24 Nov	5625.00	114.85 ₹ 14,356.25	0 0.00	2.24	0 0	0 0	0 0
21 Nov	5700.00	114.85 ₹ 14,356.25	0 0.00	1.25	0 0	0 0	0 0
20 Nov	5700.00	114.85 ₹ 14,356.25	0 0.00	-	0 0	0 0	0 0
19 Nov	5724.00	114.85 ₹ 14,356.25	0 0.00	0.90	0 0	0 0	0 0
18 Nov	5713.00	114.85 ₹ 14,356.25	0 0.00	0.96	0 0	0 0	0 0
17 Nov	5723.00	114.85 ₹ 14,356.25	0 0.00	0.77	0 0	0 0	0 0
14 Nov	5722.50	114.85 ₹ 14,356.25	0 0.00	0.93	0 0	0 0	0 0
13 Nov	5725.50	114.85 ₹ 14,356.25	0 0.00	0.94	0 0	0 0	0 0
11 Nov	5696.50	114.85 ₹ 14,356.25	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	114.85 ₹ 14,356.25	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	114.85 ₹ 14,356.25	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5850 expiring on 30DEC2025

Delta for 5850 CE is 0.27

Historical price for 5850 CE is as follows

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 36.85, which was 8.55 higher than the previous day. The implied volatity was 16.65, the open interest changed by -1 which decreased total open position to 29

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 28, which was -18.5 lower than the previous day. The implied volatity was 18.36, the open interest changed by 19 which increased total open position to 30

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 50.7, which was -33.3 lower than the previous day. The implied volatity was 16.86, the open interest changed by 1 which increased total open position to 12

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 84, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 84, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ALKEM was trading at 5638.50. The strike last trading price was 84, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 84, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 84, which was 9 higher than the previous day. The implied volatity was 20.10, the open interest changed by 0 which decreased total open position to 10

On 27 Nov ALKEM was trading at 5686.50. The strike last trading price was 75, which was -36.5 lower than the previous day. The implied volatity was 18.16, the open interest changed by 4 which increased total open position to 9

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 111.5, which was -3.35 lower than the previous day. The implied volatity was 17.13, the open interest changed by 4 which increased total open position to 4

On 25 Nov ALKEM was trading at 5701.00. The strike last trading price was 114.85, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ALKEM was trading at 5625.00. The strike last trading price was 114.85, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ALKEM was trading at 5700.00. The strike last trading price was 114.85, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ALKEM was trading at 5700.00. The strike last trading price was 114.85, 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 Nov ALKEM was trading at 5724.00. The strike last trading price was 114.85, which was 0 lower than the previous day. The implied volatity was 0.90, 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 114.85, which was 0 lower than the previous day. The implied volatity was 0.96, 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 114.85, 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 14 Nov ALKEM was trading at 5722.50. The strike last trading price was 114.85, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ALKEM was trading at 5725.50. The strike last trading price was 114.85, 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 11 Nov ALKEM was trading at 5696.50. The strike last trading price was 114.85, 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 114.85, 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 114.85, 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 5850 PE
Delta: -0.70 Vega: 4.74 Theta: -1.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5667.50	196.1 ₹ 24,512.5	-56.85 -7106.25	19.54	6 750	2 250	10 1,250
8 Dec	5599.00	252.95 ₹ 31,618.75	-218.55 -27318.75	19.64	12 1,500	7 875	7 875
5 Dec	5675.50	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
4 Dec	5659.00	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
3 Dec	5647.50	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
2 Dec	5638.50	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
1 Dec	5609.50	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
28 Nov	5685.00	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
27 Nov	5686.50	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
26 Nov	5773.00	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
25 Nov	5701.00	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5625.00	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5700.00	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
20 Nov	5700.00	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5724.00	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
18 Nov	5713.00	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
17 Nov	5723.00	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5722.50	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
13 Nov	5725.50	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
11 Nov	5696.50	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	471.5 ₹ 58,937.5	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5850 expiring on 30DEC2025

Delta for 5850 PE is -0.70

Historical price for 5850 PE is as follows

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 196.1, which was -56.85 lower than the previous day. The implied volatity was 19.54, the open interest changed by 2 which increased total open position to 10

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 252.95, which was -218.55 lower than the previous day. The implied volatity was 19.64, the open interest changed by 7 which increased total open position to 7

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 471.5, 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 Dec ALKEM was trading at 5659.00. The strike last trading price was 471.5, 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 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 471.5, 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 Dec ALKEM was trading at 5638.50. The strike last trading price was 471.5, 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 Dec ALKEM was trading at 5609.50. The strike last trading price was 471.5, 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 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 471.5, 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 Nov ALKEM was trading at 5686.50. The strike last trading price was 471.5, 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 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 471.5, 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 Nov ALKEM was trading at 5701.00. The strike last trading price was 471.5, 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 Nov ALKEM was trading at 5625.00. The strike last trading price was 471.5, 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 21 Nov ALKEM was trading at 5700.00. The strike last trading price was 471.5, 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 Nov ALKEM was trading at 5700.00. The strike last trading price was 471.5, 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 Nov ALKEM was trading at 5724.00. The strike last trading price was 471.5, 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 Nov ALKEM was trading at 5713.00. The strike last trading price was 471.5, 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 Nov ALKEM was trading at 5723.00. The strike last trading price was 471.5, 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 471.5, 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 Nov ALKEM was trading at 5725.50. The strike last trading price was 471.5, 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 471.5, 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 471.5, 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 471.5, 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