ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
21 Nov 2024 04:11 PM IST
| ALKEM 28NOV2024 6300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.43
Theta: -1.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5604.75 | 2.7 | 0.65 | 40.81 | 34 | 2 | 357 | |||
| 20 Nov | 5529.80 | 2.05 | 0.00 | 38.06 | 20 | -5 | 355 | |||
| 19 Nov | 5529.80 | 2.05 | -0.15 | 38.06 | 20 | -5 | 355 | |||
| 18 Nov | 5515.15 | 2.2 | -2.80 | 36.67 | 71 | -14 | 360 | |||
| 14 Nov | 5524.95 | 5 | -6.75 | 35.64 | 442 | 237 | 355 | |||
| 13 Nov | 5571.20 | 11.75 | 2.60 | 38.03 | 431 | -18 | 120 | |||
| 12 Nov | 5503.40 | 9.15 | -3.80 | 37.91 | 72 | -6 | 146 | |||
| 11 Nov | 5623.85 | 12.95 | -6.45 | 35.08 | 381 | -9 | 151 | |||
| 8 Nov | 5706.50 | 19.4 | -7.40 | 31.14 | 304 | -28 | 161 | |||
| 7 Nov | 5723.80 | 26.8 | -12.05 | 32.05 | 524 | 26 | 188 | |||
| 6 Nov | 5853.80 | 38.85 | 5.85 | 28.80 | 368 | -12 | 163 | |||
| 5 Nov | 5670.35 | 33 | -21.10 | 35.12 | 221 | 132 | 172 | |||
| 4 Nov | 5798.30 | 54.1 | -5.90 | 34.07 | 55 | 31 | 36 | |||
| 1 Nov | 5805.25 | 60 | -5.00 | 35.19 | 3 | 1 | 4 | |||
| 31 Oct | 5779.25 | 65 | -19.05 | - | 7 | 1 | 4 | |||
| 30 Oct | 5795.60 | 84.05 | 0.00 | - | 0 | 3 | 0 | |||
| 29 Oct | 5928.30 | 84.05 | -199.95 | - | 5 | 3 | 3 | |||
| 28 Oct | 6039.55 | 284 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 5960.95 | 284 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 6110.25 | 284 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 6158.35 | 284 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 6132.75 | 284 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6023.00 | 284 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6094.30 | 284 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6191.30 | 284 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 6137.10 | 284 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 6294.10 | 284 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 6250.85 | 284 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 6160.25 | 284 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6194.15 | 284 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 6159.30 | 284 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 6151.25 | 284 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 6052.80 | 284 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 6197.15 | 284 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 6226.65 | 284 | 284.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 6046.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 6086.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 6136.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 6108.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 6073.65 | 0 | - | 0 | 0 | 0 | ||||
For Alkem Laboratories Ltd. - strike price 6300 expiring on 28NOV2024
Delta for 6300 CE is 0.02
Historical price for 6300 CE is as follows
On 21 Nov ALKEM was trading at 5604.75. The strike last trading price was 2.7, which was 0.65 higher than the previous day. The implied volatity was 40.81, the open interest changed by 2 which increased total open position to 357
On 20 Nov ALKEM was trading at 5529.80. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 38.06, the open interest changed by -5 which decreased total open position to 355
On 19 Nov ALKEM was trading at 5529.80. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 38.06, the open interest changed by -5 which decreased total open position to 355
On 18 Nov ALKEM was trading at 5515.15. The strike last trading price was 2.2, which was -2.80 lower than the previous day. The implied volatity was 36.67, the open interest changed by -14 which decreased total open position to 360
On 14 Nov ALKEM was trading at 5524.95. The strike last trading price was 5, which was -6.75 lower than the previous day. The implied volatity was 35.64, the open interest changed by 237 which increased total open position to 355
On 13 Nov ALKEM was trading at 5571.20. The strike last trading price was 11.75, which was 2.60 higher than the previous day. The implied volatity was 38.03, the open interest changed by -18 which decreased total open position to 120
On 12 Nov ALKEM was trading at 5503.40. The strike last trading price was 9.15, which was -3.80 lower than the previous day. The implied volatity was 37.91, the open interest changed by -6 which decreased total open position to 146
On 11 Nov ALKEM was trading at 5623.85. The strike last trading price was 12.95, which was -6.45 lower than the previous day. The implied volatity was 35.08, the open interest changed by -9 which decreased total open position to 151
On 8 Nov ALKEM was trading at 5706.50. The strike last trading price was 19.4, which was -7.40 lower than the previous day. The implied volatity was 31.14, the open interest changed by -28 which decreased total open position to 161
On 7 Nov ALKEM was trading at 5723.80. The strike last trading price was 26.8, which was -12.05 lower than the previous day. The implied volatity was 32.05, the open interest changed by 26 which increased total open position to 188
On 6 Nov ALKEM was trading at 5853.80. The strike last trading price was 38.85, which was 5.85 higher than the previous day. The implied volatity was 28.80, the open interest changed by -12 which decreased total open position to 163
On 5 Nov ALKEM was trading at 5670.35. The strike last trading price was 33, which was -21.10 lower than the previous day. The implied volatity was 35.12, the open interest changed by 132 which increased total open position to 172
On 4 Nov ALKEM was trading at 5798.30. The strike last trading price was 54.1, which was -5.90 lower than the previous day. The implied volatity was 34.07, the open interest changed by 31 which increased total open position to 36
On 1 Nov ALKEM was trading at 5805.25. The strike last trading price was 60, which was -5.00 lower than the previous day. The implied volatity was 35.19, the open interest changed by 1 which increased total open position to 4
On 31 Oct ALKEM was trading at 5779.25. The strike last trading price was 65, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ALKEM was trading at 5795.60. The strike last trading price was 84.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ALKEM was trading at 5928.30. The strike last trading price was 84.05, which was -199.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ALKEM was trading at 6039.55. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ALKEM was trading at 5960.95. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ALKEM was trading at 6110.25. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ALKEM was trading at 6158.35. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ALKEM was trading at 6132.75. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ALKEM was trading at 6023.00. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ALKEM was trading at 6094.30. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ALKEM was trading at 6191.30. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ALKEM was trading at 6137.10. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ALKEM was trading at 6294.10. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ALKEM was trading at 6250.85. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ALKEM was trading at 6160.25. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ALKEM was trading at 6194.15. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ALKEM was trading at 6159.30. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ALKEM was trading at 6151.25. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ALKEM was trading at 6052.80. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept ALKEM was trading at 6197.15. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept ALKEM was trading at 6226.65. The strike last trading price was 284, which was 284.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept ALKEM was trading at 6046.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept ALKEM was trading at 6086.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept ALKEM was trading at 6136.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept ALKEM was trading at 6108.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept ALKEM was trading at 6073.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ALKEM 28NOV2024 6300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5604.75 | 798.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 5529.80 | 798.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 5529.80 | 798.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 5515.15 | 798.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 5524.95 | 798.45 | 240.00 | 54.36 | 6 | 2 | 5 |
| 13 Nov | 5571.20 | 558.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 5503.40 | 558.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 5623.85 | 558.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 5706.50 | 558.45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 5723.80 | 558.45 | -11.60 | 27.21 | 1 | 0 | 2 |
| 6 Nov | 5853.80 | 570.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 5670.35 | 570.05 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Nov | 5798.30 | 570.05 | 45.05 | 44.88 | 4 | 0 | 1 |
| 1 Nov | 5805.25 | 525 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 5779.25 | 525 | 53.60 | - | 1 | 0 | 0 |
| 30 Oct | 5795.60 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5928.30 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 6039.55 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5960.95 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 6110.25 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6158.35 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 6132.75 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6023.00 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6094.30 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6191.30 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 6137.10 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 6294.10 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 6250.85 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 6160.25 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 6194.15 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 6159.30 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 6151.25 | 471.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 6052.80 | 471.4 | 471.40 | - | 0 | 0 | 0 |
| 26 Sept | 6197.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 6226.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 6046.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 6086.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 6136.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 6108.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 6073.65 | 0 | - | 0 | 0 | 0 | |
For Alkem Laboratories Ltd. - strike price 6300 expiring on 28NOV2024
Delta for 6300 PE is 0.00
Historical price for 6300 PE is as follows
On 21 Nov ALKEM was trading at 5604.75. The strike last trading price was 798.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ALKEM was trading at 5529.80. The strike last trading price was 798.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ALKEM was trading at 5529.80. The strike last trading price was 798.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ALKEM was trading at 5515.15. The strike last trading price was 798.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ALKEM was trading at 5524.95. The strike last trading price was 798.45, which was 240.00 higher than the previous day. The implied volatity was 54.36, the open interest changed by 2 which increased total open position to 5
On 13 Nov ALKEM was trading at 5571.20. The strike last trading price was 558.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ALKEM was trading at 5503.40. The strike last trading price was 558.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ALKEM was trading at 5623.85. The strike last trading price was 558.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ALKEM was trading at 5706.50. The strike last trading price was 558.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Nov ALKEM was trading at 5723.80. The strike last trading price was 558.45, which was -11.60 lower than the previous day. The implied volatity was 27.21, the open interest changed by 0 which decreased total open position to 2
On 6 Nov ALKEM was trading at 5853.80. The strike last trading price was 570.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ALKEM was trading at 5670.35. The strike last trading price was 570.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Nov ALKEM was trading at 5798.30. The strike last trading price was 570.05, which was 45.05 higher than the previous day. The implied volatity was 44.88, the open interest changed by 0 which decreased total open position to 1
On 1 Nov ALKEM was trading at 5805.25. The strike last trading price was 525, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct ALKEM was trading at 5779.25. The strike last trading price was 525, which was 53.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ALKEM was trading at 5795.60. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ALKEM was trading at 5928.30. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ALKEM was trading at 6039.55. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ALKEM was trading at 5960.95. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ALKEM was trading at 6110.25. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ALKEM was trading at 6158.35. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ALKEM was trading at 6132.75. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ALKEM was trading at 6023.00. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ALKEM was trading at 6094.30. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ALKEM was trading at 6191.30. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ALKEM was trading at 6137.10. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ALKEM was trading at 6294.10. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ALKEM was trading at 6250.85. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ALKEM was trading at 6160.25. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ALKEM was trading at 6194.15. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ALKEM was trading at 6159.30. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ALKEM was trading at 6151.25. The strike last trading price was 471.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ALKEM was trading at 6052.80. The strike last trading price was 471.4, which was 471.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept ALKEM was trading at 6197.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept ALKEM was trading at 6226.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept ALKEM was trading at 6046.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept ALKEM was trading at 6086.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept ALKEM was trading at 6136.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept ALKEM was trading at 6108.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept ALKEM was trading at 6073.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
