ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
21 Nov 2024 04:11 PM IST
| ALKEM 28NOV2024 6500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.14
Theta: -0.42
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5604.75 | 0.65 | -0.75 | 41.63 | 6 | -1 | 62 | |||
| 20 Nov | 5529.80 | 1.4 | 0.00 | 43.59 | 14 | -1 | 64 | |||
| 19 Nov | 5529.80 | 1.4 | -0.10 | 43.59 | 14 | 0 | 64 | |||
| 18 Nov | 5515.15 | 1.5 | -0.05 | 41.90 | 27 | -14 | 65 | |||
| 14 Nov | 5524.95 | 1.55 | -3.45 | 35.85 | 29 | 2 | 80 | |||
| 13 Nov | 5571.20 | 5 | -1.75 | 38.90 | 90 | 9 | 79 | |||
| 12 Nov | 5503.40 | 6.75 | -1.20 | 42.43 | 15 | -13 | 71 | |||
| 11 Nov | 5623.85 | 7.95 | -1.50 | 37.54 | 196 | -78 | 84 | |||
| 8 Nov | 5706.50 | 9.45 | -6.35 | 32.70 | 311 | 50 | 164 | |||
| 7 Nov | 5723.80 | 15.8 | -2.35 | 34.61 | 375 | 47 | 114 | |||
| 6 Nov | 5853.80 | 18.15 | 1.15 | 29.69 | 32 | 7 | 62 | |||
| 5 Nov | 5670.35 | 17 | -15.65 | 35.78 | 73 | 11 | 55 | |||
| 4 Nov | 5798.30 | 32.65 | -15.75 | 35.85 | 42 | 23 | 43 | |||
| 31 Oct | 5779.25 | 48.4 | 3.40 | - | 5 | 3 | 19 | |||
| 30 Oct | 5795.60 | 45 | -10.50 | - | 14 | -10 | 16 | |||
| 29 Oct | 5928.30 | 55.5 | -27.50 | - | 17 | 8 | 26 | |||
| 28 Oct | 6039.55 | 83 | -21.00 | - | 16 | 17 | 17 | |||
| 24 Oct | 5960.95 | 104 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 6110.25 | 104 | 4.00 | - | 8 | 2 | 5 | |||
| 21 Oct | 6158.35 | 100 | 0.00 | - | 0 | -1 | 0 | |||
| 18 Oct | 6132.75 | 100 | 10.00 | - | 1 | 0 | 4 | |||
| 17 Oct | 6023.00 | 90 | 13.50 | - | 1 | 0 | 3 | |||
| 16 Oct | 6094.30 | 76.5 | -88.50 | - | 1 | 0 | 3 | |||
| 15 Oct | 6265.50 | 165 | 5.00 | - | 1 | 0 | 3 | |||
|
|
||||||||||
| 11 Oct | 6191.30 | 160 | 0.00 | - | 0 | 1 | 0 | |||
| 10 Oct | 6137.10 | 160 | -40.00 | - | 1 | 0 | 2 | |||
| 9 Oct | 6294.10 | 200 | 93.00 | - | 2 | 0 | 2 | |||
| 8 Oct | 6250.85 | 107 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 6160.25 | 107 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6194.15 | 107 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 6159.30 | 107 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 6151.25 | 107 | 0.00 | - | 0 | 2 | 0 | |||
| 30 Sept | 6052.80 | 107 | -107.90 | - | 2 | 0 | 0 | |||
| 26 Sept | 6197.15 | 214.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 6226.65 | 214.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 6046.80 | 214.9 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 6086.75 | 214.9 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 6136.85 | 214.9 | 214.90 | - | 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 6500 expiring on 28NOV2024
Delta for 6500 CE is 0.01
Historical price for 6500 CE is as follows
On 21 Nov ALKEM was trading at 5604.75. The strike last trading price was 0.65, which was -0.75 lower than the previous day. The implied volatity was 41.63, the open interest changed by -1 which decreased total open position to 62
On 20 Nov ALKEM was trading at 5529.80. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 43.59, the open interest changed by -1 which decreased total open position to 64
On 19 Nov ALKEM was trading at 5529.80. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was 43.59, the open interest changed by 0 which decreased total open position to 64
On 18 Nov ALKEM was trading at 5515.15. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 41.90, the open interest changed by -14 which decreased total open position to 65
On 14 Nov ALKEM was trading at 5524.95. The strike last trading price was 1.55, which was -3.45 lower than the previous day. The implied volatity was 35.85, the open interest changed by 2 which increased total open position to 80
On 13 Nov ALKEM was trading at 5571.20. The strike last trading price was 5, which was -1.75 lower than the previous day. The implied volatity was 38.90, the open interest changed by 9 which increased total open position to 79
On 12 Nov ALKEM was trading at 5503.40. The strike last trading price was 6.75, which was -1.20 lower than the previous day. The implied volatity was 42.43, the open interest changed by -13 which decreased total open position to 71
On 11 Nov ALKEM was trading at 5623.85. The strike last trading price was 7.95, which was -1.50 lower than the previous day. The implied volatity was 37.54, the open interest changed by -78 which decreased total open position to 84
On 8 Nov ALKEM was trading at 5706.50. The strike last trading price was 9.45, which was -6.35 lower than the previous day. The implied volatity was 32.70, the open interest changed by 50 which increased total open position to 164
On 7 Nov ALKEM was trading at 5723.80. The strike last trading price was 15.8, which was -2.35 lower than the previous day. The implied volatity was 34.61, the open interest changed by 47 which increased total open position to 114
On 6 Nov ALKEM was trading at 5853.80. The strike last trading price was 18.15, which was 1.15 higher than the previous day. The implied volatity was 29.69, the open interest changed by 7 which increased total open position to 62
On 5 Nov ALKEM was trading at 5670.35. The strike last trading price was 17, which was -15.65 lower than the previous day. The implied volatity was 35.78, the open interest changed by 11 which increased total open position to 55
On 4 Nov ALKEM was trading at 5798.30. The strike last trading price was 32.65, which was -15.75 lower than the previous day. The implied volatity was 35.85, the open interest changed by 23 which increased total open position to 43
On 31 Oct ALKEM was trading at 5779.25. The strike last trading price was 48.4, which was 3.40 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 45, which was -10.50 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 55.5, which was -27.50 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 83, which was -21.00 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 104, 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 104, which was 4.00 higher 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 100, 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 100, which was 10.00 higher 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 90, which was 13.50 higher 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 76.5, which was -88.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ALKEM was trading at 6265.50. The strike last trading price was 165, which was 5.00 higher 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 160, 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 160, which was -40.00 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 200, which was 93.00 higher 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 107, 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 107, 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 107, 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 107, 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 107, 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 107, which was -107.90 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 214.9, 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 214.9, 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 214.9, 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 214.9, 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 214.9, which was 214.90 higher 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 6500 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 | 800.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 5529.80 | 800.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 5529.80 | 800.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 5515.15 | 800.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 5524.95 | 800.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 5571.20 | 800.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 5503.40 | 800.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 5623.85 | 800.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 5706.50 | 800.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 5723.80 | 800.45 | 0.45 | 49.74 | 1 | 0 | 1 |
| 6 Nov | 5853.80 | 800 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Nov | 5670.35 | 800 | 90.00 | 21.70 | 1 | 0 | 2 |
| 4 Nov | 5798.30 | 710 | 38.55 | 39.50 | 1 | 0 | 1 |
| 31 Oct | 5779.25 | 671.45 | 72.75 | - | 1 | 0 | 0 |
| 30 Oct | 5795.60 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5928.30 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 6039.55 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5960.95 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 6110.25 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6158.35 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 6132.75 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6023.00 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6094.30 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6265.50 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6191.30 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 6137.10 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 6294.10 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 6250.85 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 6160.25 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 6194.15 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 6159.30 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 6151.25 | 598.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 6052.80 | 598.7 | 598.70 | - | 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 6500 expiring on 28NOV2024
Delta for 6500 PE is 0.00
Historical price for 6500 PE is as follows
On 21 Nov ALKEM was trading at 5604.75. The strike last trading price was 800.45, 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 800.45, 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 800.45, 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 800.45, 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 800.45, 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 13 Nov ALKEM was trading at 5571.20. The strike last trading price was 800.45, 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 800.45, 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 800.45, 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 800.45, 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 7 Nov ALKEM was trading at 5723.80. The strike last trading price was 800.45, which was 0.45 higher than the previous day. The implied volatity was 49.74, the open interest changed by 0 which decreased total open position to 1
On 6 Nov ALKEM was trading at 5853.80. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Nov ALKEM was trading at 5670.35. The strike last trading price was 800, which was 90.00 higher than the previous day. The implied volatity was 21.70, the open interest changed by 0 which decreased total open position to 2
On 4 Nov ALKEM was trading at 5798.30. The strike last trading price was 710, which was 38.55 higher than the previous day. The implied volatity was 39.50, the open interest changed by 0 which decreased total open position to 1
On 31 Oct ALKEM was trading at 5779.25. The strike last trading price was 671.45, which was 72.75 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 598.7, 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 598.7, 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 598.7, 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 598.7, 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 598.7, 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 598.7, 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 598.7, 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 598.7, 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 598.7, 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 15 Oct ALKEM was trading at 6265.50. The strike last trading price was 598.7, 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 598.7, 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 598.7, 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 598.7, 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 598.7, 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 598.7, 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 598.7, 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 598.7, 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 598.7, 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 598.7, which was 598.70 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
