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 6000 CE
Delta: 0.12 Vega: 2.70 Theta: -1.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5667.50	13.65 ₹ 1,706.25	1.95 243.75	17.51	265 33,125	-21 -2,625	199 24,875
8 Dec	5599.00	11.15 ₹ 1,393.75	-8.35 -1043.75	19.26	408 51,000	-15 -1,875	222 27,750
5 Dec	5675.50	20.15 ₹ 2,518.75	1.3 162.50	17.25	768 96,000	118 14,750	239 29,875
4 Dec	5659.00	18.65 ₹ 2,331.25	-0.95 -118.75	18.37	86 10,750	-2 -250	121 15,125
3 Dec	5647.50	20.2 ₹ 2,525	-0.8 -100.00	18.03	48 6,000	0 0	122 15,250
2 Dec	5638.50	21 ₹ 2,625	-0.95 -118.75	18.80	27 3,375	4 500	123 15,375
1 Dec	5609.50	21.5 ₹ 2,687.5	-14.15 -1768.75	19.95	111 13,875	14 1,750	118 14,750
28 Nov	5685.00	36 ₹ 4,500	-3.05 -381.25	18.69	60 7,500	4 500	104 13,000
27 Nov	5686.50	40 ₹ 5,000	-20.45 -2556.25	19.04	90 11,250	-19 -2,375	100 12,500
26 Nov	5773.00	56.9 ₹ 7,112.5	3.85 481.25	17.22	129 16,125	28 3,500	121 15,125
25 Nov	5701.00	52.25 ₹ 6,531.25	4.7 587.50	19.77	89 11,125	-5 -625	93 11,625
24 Nov	5625.00	49.15 ₹ 6,143.75	-18.5 -2312.50	22.88	84 10,500	41 5,125	101 12,625

21 Nov	5700.00	67.65 ₹ 8,456.25	-12.35 -1543.75	20.50	46 5,750	26 3,250	60 7,500
20 Nov	5700.00	80 ₹ 10,000	-15 -1875.00	23.11	18 2,250	-1 -125	35 4,375
19 Nov	5724.00	95 ₹ 11,875	5 625.00	22.26	15 1,875	4 500	36 4,500
18 Nov	5713.00	90 ₹ 11,250	2.85 356.25	22.64	6 750	2 250	31 3,875
17 Nov	5723.00	87.15 ₹ 10,893.75	-24.4 -3050.00	21.35	4 500	-2 -250	30 3,750
14 Nov	5722.50	115.05 ₹ 14,381.25	-8.75 -1093.75	24.40	45 5,625	-4 -500	31 3,875
13 Nov	5725.50	125 ₹ 15,625	-24.15 -3018.75	25.57	138 17,250	3 375	34 4,250
12 Nov	5767.50	160 ₹ 20,000	40.05 5006.25	25.67	37 4,625	29 3,625	32 4,000
7 Nov	5668.50	119.95 ₹ 14,993.75	0 0.00	25.07	1 125	0 0	2 250
6 Nov	5643.50	119.95 ₹ 14,993.75	48.55 6068.75	-	0 0	0 0	2 250
3 Nov	5628.50	119.95 ₹ 14,993.75	48.55 6068.75	-	1 125	0 0	1 125
31 Oct	5506.50	71.4 ₹ 8,925	-63.2 -7900.00	-	0 0	0 0	1 125
24 Oct	5545.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	5534.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	5547.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	5557.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	5581.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	5524.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	5577.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 6000 expiring on 30DEC2025

Delta for 6000 CE is 0.12

Historical price for 6000 CE is as follows

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 13.65, which was 1.95 higher than the previous day. The implied volatity was 17.51, the open interest changed by -21 which decreased total open position to 199

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 11.15, which was -8.35 lower than the previous day. The implied volatity was 19.26, the open interest changed by -15 which decreased total open position to 222

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 20.15, which was 1.3 higher than the previous day. The implied volatity was 17.25, the open interest changed by 118 which increased total open position to 239

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 18.65, which was -0.95 lower than the previous day. The implied volatity was 18.37, the open interest changed by -2 which decreased total open position to 121

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 20.2, which was -0.8 lower than the previous day. The implied volatity was 18.03, the open interest changed by 0 which decreased total open position to 122

On 2 Dec ALKEM was trading at 5638.50. The strike last trading price was 21, which was -0.95 lower than the previous day. The implied volatity was 18.80, the open interest changed by 4 which increased total open position to 123

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 21.5, which was -14.15 lower than the previous day. The implied volatity was 19.95, the open interest changed by 14 which increased total open position to 118

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 36, which was -3.05 lower than the previous day. The implied volatity was 18.69, the open interest changed by 4 which increased total open position to 104

On 27 Nov ALKEM was trading at 5686.50. The strike last trading price was 40, which was -20.45 lower than the previous day. The implied volatity was 19.04, the open interest changed by -19 which decreased total open position to 100

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 56.9, which was 3.85 higher than the previous day. The implied volatity was 17.22, the open interest changed by 28 which increased total open position to 121

On 25 Nov ALKEM was trading at 5701.00. The strike last trading price was 52.25, which was 4.7 higher than the previous day. The implied volatity was 19.77, the open interest changed by -5 which decreased total open position to 93

On 24 Nov ALKEM was trading at 5625.00. The strike last trading price was 49.15, which was -18.5 lower than the previous day. The implied volatity was 22.88, the open interest changed by 41 which increased total open position to 101

On 21 Nov ALKEM was trading at 5700.00. The strike last trading price was 67.65, which was -12.35 lower than the previous day. The implied volatity was 20.50, the open interest changed by 26 which increased total open position to 60

On 20 Nov ALKEM was trading at 5700.00. The strike last trading price was 80, which was -15 lower than the previous day. The implied volatity was 23.11, the open interest changed by -1 which decreased total open position to 35

On 19 Nov ALKEM was trading at 5724.00. The strike last trading price was 95, which was 5 higher than the previous day. The implied volatity was 22.26, the open interest changed by 4 which increased total open position to 36

On 18 Nov ALKEM was trading at 5713.00. The strike last trading price was 90, which was 2.85 higher than the previous day. The implied volatity was 22.64, the open interest changed by 2 which increased total open position to 31

On 17 Nov ALKEM was trading at 5723.00. The strike last trading price was 87.15, which was -24.4 lower than the previous day. The implied volatity was 21.35, the open interest changed by -2 which decreased total open position to 30

On 14 Nov ALKEM was trading at 5722.50. The strike last trading price was 115.05, which was -8.75 lower than the previous day. The implied volatity was 24.40, the open interest changed by -4 which decreased total open position to 31

On 13 Nov ALKEM was trading at 5725.50. The strike last trading price was 125, which was -24.15 lower than the previous day. The implied volatity was 25.57, the open interest changed by 3 which increased total open position to 34

On 12 Nov ALKEM was trading at 5767.50. The strike last trading price was 160, which was 40.05 higher than the previous day. The implied volatity was 25.67, the open interest changed by 29 which increased total open position to 32

On 7 Nov ALKEM was trading at 5668.50. The strike last trading price was 119.95, which was 0 lower than the previous day. The implied volatity was 25.07, the open interest changed by 0 which decreased total open position to 2

On 6 Nov ALKEM was trading at 5643.50. The strike last trading price was 119.95, which was 48.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 3 Nov ALKEM was trading at 5628.50. The strike last trading price was 119.95, which was 48.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 31 Oct ALKEM was trading at 5506.50. The strike last trading price was 71.4, which was -63.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Oct ALKEM was trading at 5545.00. 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 23 Oct ALKEM was trading at 5534.00. 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 Oct ALKEM was trading at 5547.50. 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 Oct ALKEM was trading at 5557.00. 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 Oct ALKEM was trading at 5581.50. 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 16 Oct ALKEM was trading at 5524.00. 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 Oct ALKEM was trading at 5577.00. 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

ALKEM 30DEC2025 6000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5667.50	328.3 ₹ 41,037.5	-55.85 -6981.25	-	0 0	0 0	0 0
8 Dec	5599.00	328.3 ₹ 41,037.5	-55.85 -6981.25	-	0 0	0 0	0 0
5 Dec	5675.50	328.3 ₹ 41,037.5	-55.85 -6981.25	-	0 0	0 0	0 0
4 Dec	5659.00	328.3 ₹ 41,037.5	-55.85 -6981.25	-	0 0	0 0	0 0
3 Dec	5647.50	328.3 ₹ 41,037.5	-55.85 -6981.25	-	0 0	0 0	0 0
2 Dec	5638.50	328.3 ₹ 41,037.5	-55.85 -6981.25	-	0 0	0 0	0 0
1 Dec	5609.50	328.3 ₹ 41,037.5	-55.85 -6981.25	-	0 0	0 0	0 0
28 Nov	5685.00	328.3 ₹ 41,037.5	-55.85 -6981.25	-	0 0	0 0	0 0
27 Nov	5686.50	328.3 ₹ 41,037.5	-55.85 -6981.25	-	0 0	0 0	0 0
26 Nov	5773.00	328.3 ₹ 41,037.5	-55.85 -6981.25	-	0 0	0 0	0 0
25 Nov	5701.00	328.3 ₹ 41,037.5	-55.85 -6981.25	-	0 0	0 0	0 0
24 Nov	5625.00	328.3 ₹ 41,037.5	-55.85 -6981.25	-	0 0	0 0	0 0
21 Nov	5700.00	328.3 ₹ 41,037.5	-55.85 -6981.25	-	0 0	-4 -500	0 0
20 Nov	5700.00	328.3 ₹ 41,037.5	-55.85 -6981.25	23.06	4 500	-1 -125	3 375
19 Nov	5724.00	384.15 ₹ 48,018.75	0 0.00	-	0 0	1 125	0 0
18 Nov	5713.00	384.15 ₹ 48,018.75	0 0.00	33.86	1 125	0 0	3 375
17 Nov	5723.00	384.15 ₹ 48,018.75	-234.6 -29325.00	33.80	3 375	0 0	0 0
14 Nov	5722.50	618.75 ₹ 77,343.75	0 0.00	-	0 0	0 0	0 0
13 Nov	5725.50	618.75 ₹ 77,343.75	0 0.00	-	0 0	0 0	0 0
12 Nov	5767.50	618.75 ₹ 77,343.75	0 0.00	-	0 0	0 0	0 0
7 Nov	5668.50	618.75 ₹ 77,343.75	0 0.00	-	0 0	0 0	0 0
6 Nov	5643.50	618.75 ₹ 77,343.75	0 0.00	-	0 0	0 0	0 0
3 Nov	5628.50	618.75 ₹ 77,343.75	0 0.00	-	0 0	0 0	0 0
31 Oct	5506.50	618.75 ₹ 77,343.75	0 0.00	-	0 0	0 0	0 0
24 Oct	5545.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	5534.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	5547.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	5557.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	5581.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	5524.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	5577.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 6000 expiring on 30DEC2025

Delta for 6000 PE is -

Historical price for 6000 PE is as follows

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 328.3, which was -55.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 328.3, which was -55.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 328.3, which was -55.85 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 328.3, which was -55.85 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 328.3, which was -55.85 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 328.3, which was -55.85 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 328.3, which was -55.85 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 328.3, which was -55.85 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 328.3, which was -55.85 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 328.3, which was -55.85 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 328.3, which was -55.85 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 328.3, which was -55.85 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 328.3, which was -55.85 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 20 Nov ALKEM was trading at 5700.00. The strike last trading price was 328.3, which was -55.85 lower than the previous day. The implied volatity was 23.06, the open interest changed by -1 which decreased total open position to 3

On 19 Nov ALKEM was trading at 5724.00. The strike last trading price was 384.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov ALKEM was trading at 5713.00. The strike last trading price was 384.15, which was 0 lower than the previous day. The implied volatity was 33.86, the open interest changed by 0 which decreased total open position to 3

On 17 Nov ALKEM was trading at 5723.00. The strike last trading price was 384.15, which was -234.6 lower than the previous day. The implied volatity was 33.80, 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 618.75, 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 618.75, 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 Nov ALKEM was trading at 5767.50. The strike last trading price was 618.75, 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 Nov ALKEM was trading at 5668.50. The strike last trading price was 618.75, 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 Nov ALKEM was trading at 5643.50. The strike last trading price was 618.75, 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 Nov ALKEM was trading at 5628.50. The strike last trading price was 618.75, 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 Oct ALKEM was trading at 5506.50. The strike last trading price was 618.75, 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