ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
24 Apr 2026 01:29 PM IST
| ALKEM 28-Apr-2026 (4d) 5950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.01
Theta: -1.65
Gamma: 0.00036
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5437.50 | 3 | 0.04999999999999982 | 32.12 | 0 | 0 | 71 | |||||||||
| 23 Apr | 5520.50 | 3 | -0.4500000000000002 | 32.12 | 51 | -2 | 68 | |||||||||
| 22 Apr | 5627.00 | 2.7 | -8.600000000000001 | 28.88 | 224 | -29 | 71 | |||||||||
| 21 Apr | 5696.50 | 11.55 | 2.9000000000000004 | 24.69 | 123 | 93 | 103 | |||||||||
| 20 Apr | 5642.00 | 8.65 | -5.449999999999999 | - | 0 | 0 | 10 | |||||||||
| 17 Apr | 5582.00 | 8.65 | -2.3499999999999996 | 25.29 | 17 | 2 | 11 | |||||||||
| 16 Apr | 5570.00 | 11 | 6.75 | 25.21 | 14 | -2 | 8 | |||||||||
| 15 Apr | 5575.50 | 4.25 | -0.15000000000000036 | - | 0 | 0 | 10 | |||||||||
| 13 Apr | 5364.50 | 4.25 | -0.15000000000000036 | - | 0 | 0 | 10 | |||||||||
| 10 Apr | 5440.00 | 4.25 | -0.15000000000000036 | - | 0 | 0 | 10 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 5370.50 | 4.25 | -0.2 | - | 0 | 0 | 10 | |||||||||
| 8 Apr | 5246.00 | 4.25 | -0.2 | 27.79 | 8 | 0 | 15 | |||||||||
| 7 Apr | 5172.50 | 4.45 | -1.85 | 29.56 | 9 | 1 | 15 | |||||||||
| 6 Apr | 5236.50 | 6.3 | -1.65 | 28.58 | 16 | 12 | 14 | |||||||||
| 2 Apr | 5258.00 | 8 | 0 | 25.93 | 11 | -1 | 9 | |||||||||
| 1 Apr | 5244.50 | 8 | -2.05 | 26.1 | 1 | 0 | 11 | |||||||||
| 30 Mar | 5299.00 | 10.05 | -19.95 | 24.61 | 10 | 0 | 1 | |||||||||
| 27 Mar | 5344.50 | 30 | -37.05 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 5435.50 | 30 | -37.05 | 24.56 | 3 | -2 | 0 | |||||||||
| 24 Mar | 5297.00 | 67.05 | -43.6 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 5144.50 | 67.05 | -43.6 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 5257.50 | 67.05 | -43.6 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 5240.00 | 67.05 | -43.6 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 5351.50 | 67.05 | -43.6 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 5333.50 | 67.05 | -43.6 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 5323.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5355.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5444.00 | 67.05 | -43.6 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 5544.50 | 67.05 | -43.6 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 5616.50 | 67.05 | -43.6 | 19.2 | 2 | 0 | 0 | |||||||||
| 9 Mar | 5460.00 | 110.65 | 0 | 4.76 | 0 | 0 | 0 | |||||||||
| 6 Mar | 5530.00 | 110.65 | 0 | 3.71 | 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 | 110.65 | 0 | 1.68 | 0 | 0 | 0 | |||||||||
For Alkem Laboratories Ltd. - strike price 5950 expiring on 28APR2026
Delta for 5950 CE is 0.04
Historical price for 5950 CE is as follows
On 24 Apr ALKEM was trading at 5437.50. The strike last trading price was 3, which was 0.04999999999999982 higher than the previous day. The implied volatity was 32.12, the open interest changed by 0 which decreased total open position to 71
On 23 Apr ALKEM was trading at 5520.50. The strike last trading price was 3, which was -0.4500000000000002 lower than the previous day. The implied volatity was 32.12, the open interest changed by -2 which decreased total open position to 68
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 2.7, which was -8.600000000000001 lower than the previous day. The implied volatity was 28.88, the open interest changed by -29 which decreased total open position to 71
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 11.55, which was 2.9000000000000004 higher than the previous day. The implied volatity was 24.69, the open interest changed by 93 which increased total open position to 103
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 8.65, which was -5.449999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Apr ALKEM was trading at 5582.00. The strike last trading price was 8.65, which was -2.3499999999999996 lower than the previous day. The implied volatity was 25.29, the open interest changed by 2 which increased total open position to 11
On 16 Apr ALKEM was trading at 5570.00. The strike last trading price was 11, which was 6.75 higher than the previous day. The implied volatity was 25.21, the open interest changed by -2 which decreased total open position to 8
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 4.25, which was -0.15000000000000036 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 4.25, which was -0.15000000000000036 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 4.25, which was -0.15000000000000036 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 4.25, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 4.25, which was -0.2 lower than the previous day. The implied volatity was 27.79, the open interest changed by 0 which decreased total open position to 15
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 4.45, which was -1.85 lower than the previous day. The implied volatity was 29.56, the open interest changed by 1 which increased total open position to 15
On 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 6.3, which was -1.65 lower than the previous day. The implied volatity was 28.58, the open interest changed by 12 which increased total open position to 14
On 2 Apr ALKEM was trading at 5258.00. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 25.93, the open interest changed by -1 which decreased total open position to 9
On 1 Apr ALKEM was trading at 5244.50. The strike last trading price was 8, which was -2.05 lower than the previous day. The implied volatity was 26.1, the open interest changed by 0 which decreased total open position to 11
On 30 Mar ALKEM was trading at 5299.00. The strike last trading price was 10.05, which was -19.95 lower than the previous day. The implied volatity was 24.61, the open interest changed by 0 which decreased total open position to 1
On 27 Mar ALKEM was trading at 5344.50. The strike last trading price was 30, which was -37.05 lower 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 30, which was -37.05 lower than the previous day. The implied volatity was 24.56, the open interest changed by -2 which decreased total open position to 0
On 24 Mar ALKEM was trading at 5297.00. The strike last trading price was 67.05, which was -43.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar ALKEM was trading at 5144.50. The strike last trading price was 67.05, which was -43.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar ALKEM was trading at 5257.50. The strike last trading price was 67.05, which was -43.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar ALKEM was trading at 5240.00. The strike last trading price was 67.05, which was -43.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar ALKEM was trading at 5351.50. The strike last trading price was 67.05, which was -43.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar ALKEM was trading at 5333.50. The strike last trading price was 67.05, which was -43.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar ALKEM was trading at 5323.00. 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 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 67.05, which was -43.6 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 67.05, which was -43.6 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 67.05, which was -43.6 lower than the previous day. The implied volatity was 19.2, 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 110.65, which was 0 lower than the previous day. The implied volatity was 4.76, 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 110.65, which was 0 lower than the previous day. The implied volatity was 3.71, 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 110.65, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
| ALKEM 28-Apr-2026 (4d) 5950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5437.50 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 5520.50 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 5627.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 5696.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 5642.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 497.1 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 5246.00 | 497.1 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 5172.50 | 497.1 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 5236.50 | 497.1 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 5258.00 | 497.1 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 5244.50 | 497.1 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 5299.00 | 497.1 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 5344.50 | 497.1 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 5435.50 | 497.1 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 5297.00 | 497.1 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 5144.50 | 497.1 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 5257.50 | 497.1 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 5240.00 | 497.1 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 5351.50 | 497.1 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 5333.50 | 497.1 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 5323.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 5355.50 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 5444.00 | 497.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 5544.50 | 497.1 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 5616.50 | 497.1 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 5460.00 | 497.1 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 5530.00 | 497.1 | 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 | 497.1 | 0 | - | 0 | 0 | 0 |
For Alkem Laboratories Ltd. - strike price 5950 expiring on 28APR2026
Delta for 5950 PE is -
Historical price for 5950 PE is as follows
On 24 Apr ALKEM was trading at 5437.50. 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 23 Apr ALKEM was trading at 5520.50. 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 22 Apr ALKEM was trading at 5627.00. 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 21 Apr ALKEM was trading at 5696.50. 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 20 Apr ALKEM was trading at 5642.00. 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 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 497.1, 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 497.1, 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 497.1, 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 497.1, 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 497.1, 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 497.1, 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 497.1, 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 497.1, 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 497.1, 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 497.1, 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 497.1, 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 497.1, 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 497.1, 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 497.1, 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 497.1, 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 -, 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 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 497.1, 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 497.1, 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 497.1, 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 497.1, 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 497.1, 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 497.1, 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
