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 6200 CE
Delta: 0.04 Vega: 1.22 Theta: -0.64 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5667.50	4.5 ₹ 562.5	0.6 75.00	19.79	15 1,875	-8 -1,000	36 4,500
8 Dec	5599.00	3.9 ₹ 487.5	-2.35 -293.75	21.32	5 625	-3 -375	45 5,625
5 Dec	5675.50	6.25 ₹ 781.25	0.05 6.25	18.71	8 1,000	0 0	48 6,000
4 Dec	5659.00	6.2 ₹ 775	-0.5 -62.50	19.77	6 750	1 125	47 5,875
3 Dec	5647.50	6.7 ₹ 837.5	-0.3 -37.50	19.35	4 500	0 0	43 5,375
2 Dec	5638.50	7 ₹ 875	-2.25 -281.25	19.86	35 4,375	10 1,250	40 5,000

1 Dec	5609.50	9.25 ₹ 1,156.25	-3.35 -418.75	21.79	10 1,250	-1 -125	31 3,875
28 Nov	5685.00	12.1 ₹ 1,512.5	-3.4 -425.00	19.06	16 2,000	6 750	29 3,625
27 Nov	5686.50	15.5 ₹ 1,937.5	-9.05 -1131.25	19.85	11 1,375	5 625	25 3,125
26 Nov	5773.00	24.5 ₹ 3,062.5	-5.5 -687.50	18.70	29 3,625	17 2,125	18 2,250
25 Nov	5701.00	30 ₹ 3,750	-62.15 -7768.75	22.53	1 125	0 0	0 0

For Alkem Laboratories Ltd. - strike price 6200 expiring on 30DEC2025

Delta for 6200 CE is 0.04

Historical price for 6200 CE is as follows

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 4.5, which was 0.6 higher than the previous day. The implied volatity was 19.79, the open interest changed by -8 which decreased total open position to 36

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 3.9, which was -2.35 lower than the previous day. The implied volatity was 21.32, the open interest changed by -3 which decreased total open position to 45

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 6.25, which was 0.05 higher than the previous day. The implied volatity was 18.71, the open interest changed by 0 which decreased total open position to 48

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 6.2, which was -0.5 lower than the previous day. The implied volatity was 19.77, the open interest changed by 1 which increased total open position to 47

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 6.7, which was -0.3 lower than the previous day. The implied volatity was 19.35, the open interest changed by 0 which decreased total open position to 43

On 2 Dec ALKEM was trading at 5638.50. The strike last trading price was 7, which was -2.25 lower than the previous day. The implied volatity was 19.86, the open interest changed by 10 which increased total open position to 40

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 9.25, which was -3.35 lower than the previous day. The implied volatity was 21.79, the open interest changed by -1 which decreased total open position to 31

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 12.1, which was -3.4 lower than the previous day. The implied volatity was 19.06, the open interest changed by 6 which increased total open position to 29

On 27 Nov ALKEM was trading at 5686.50. The strike last trading price was 15.5, which was -9.05 lower than the previous day. The implied volatity was 19.85, the open interest changed by 5 which increased total open position to 25

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 24.5, which was -5.5 lower than the previous day. The implied volatity was 18.70, the open interest changed by 17 which increased total open position to 18

On 25 Nov ALKEM was trading at 5701.00. The strike last trading price was 30, which was -62.15 lower than the previous day. The implied volatity was 22.53, the open interest changed by 0 which decreased total open position to 0

ALKEM 30DEC2025 6200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5667.50	494.7 ₹ 61,837.5	-56.4 -7050.00	-	0 0	0 0	0 0
8 Dec	5599.00	494.7 ₹ 61,837.5	-56.4 -7050.00	-	2 250	-1 -125	0 0
5 Dec	5675.50	551.1 ₹ 68,887.5	-222.15 -27768.75	-	0 0	0 0	0 0
4 Dec	5659.00	551.1 ₹ 68,887.5	-222.15 -27768.75	-	0 0	0 0	0 0
3 Dec	5647.50	551.1 ₹ 68,887.5	-222.15 -27768.75	-	0 0	1 125	0 0
2 Dec	5638.50	551.1 ₹ 68,887.5	-222.15 -27768.75	26.60	1 125	0 0	0 0
1 Dec	5609.50	773.25 ₹ 96,656.25	0 0.00	-	0 0	0 0	0 0
28 Nov	5685.00	773.25 ₹ 96,656.25	0 0.00	-	0 0	0 0	0 0
27 Nov	5686.50	773.25 ₹ 96,656.25	0 0.00	-	0 0	0 0	0 0
26 Nov	5773.00	773.25 ₹ 96,656.25	0 0.00	-	0 0	0 0	0 0
25 Nov	5701.00	773.25 ₹ 96,656.25	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 6200 expiring on 30DEC2025

Delta for 6200 PE is -

Historical price for 6200 PE is as follows

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 494.7, which was -56.4 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 494.7, which was -56.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 551.1, which was -222.15 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 551.1, which was -222.15 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 551.1, which was -222.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec ALKEM was trading at 5638.50. The strike last trading price was 551.1, which was -222.15 lower than the previous day. The implied volatity was 26.60, 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 773.25, 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 773.25, 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 773.25, 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 773.25, 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 773.25, 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