ALKEM

Alkem Laboratories Ltd.

5555.5 +34.50 (0.62%)

L: 5499 H: 5593

Back to Option Chain

Historical option data for ALKEM
21 Dec 2025 04:12 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 5650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	5555.50	29.6 ₹ 3,700	6.75 843.75	-	208 26,000	-17 -2,125	148 18,500
20 Dec	5555.50	29.6 ₹ 3,700	6.75 843.75	-	208 26,000	-17 -2,125	148 18,500
14 Dec	5631.00	80.35 ₹ 10,043.75	-2.15 -268.75	-	60 7,500	10 1,250	83 10,375
13 Dec	5631.00	80.35 ₹ 10,043.75	-2.15 -268.75	-	60 7,500	10 1,250	83 10,375
7 Dec	5675.50	139.6 ₹ 17,450	22.2 2775.00	-	90 11,250	-9 -1,125	30 3,750
5 Dec	5675.50	139.6 ₹ 17,450	22.2 2775.00	16.70	90 11,250	-10 -1,250	30 3,750
30 Nov	5685.00	170.5 ₹ 21,312.5	19.6 2450.00	-	6 750	0 0	9 1,125

29 Nov	5685.00	170.5 ₹ 21,312.5	19.6 2450.00	-	6 750	0 0	9 1,125
23 Nov	5700.00	178.6 ₹ 22,325	0 0.00	-	0 0	0 0	0 0
22 Nov	5700.00	178.6 ₹ 22,325	0 0.00	-	0 0	0 0	0 0
16 Nov	5722.50	178.6 ₹ 22,325	0 0.00	-	0 0	0 0	0 0
15 Nov	5722.50	178.6 ₹ 22,325	0 0.00	-	0 0	0 0	0 0
14 Nov	5722.50	178.6 ₹ 22,325	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5650 expiring on 30DEC2025

Delta for 5650 CE is -

Historical price for 5650 CE is as follows

On 21 Dec ALKEM was trading at 5555.50. The strike last trading price was 29.6, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 148

On 20 Dec ALKEM was trading at 5555.50. The strike last trading price was 29.6, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 148

On 14 Dec ALKEM was trading at 5631.00. The strike last trading price was 80.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 83

On 13 Dec ALKEM was trading at 5631.00. The strike last trading price was 80.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 83

On 7 Dec ALKEM was trading at 5675.50. The strike last trading price was 139.6, which was 22.2 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 30

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 139.6, which was 22.2 higher than the previous day. The implied volatity was 16.70, the open interest changed by -10 which decreased total open position to 30

On 30 Nov ALKEM was trading at 5685.00. The strike last trading price was 170.5, which was 19.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 29 Nov ALKEM was trading at 5685.00. The strike last trading price was 170.5, which was 19.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 23 Nov ALKEM was trading at 5700.00. The strike last trading price was 178.6, 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 Nov ALKEM was trading at 5700.00. The strike last trading price was 178.6, 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 Nov ALKEM was trading at 5722.50. The strike last trading price was 178.6, 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 Nov ALKEM was trading at 5722.50. The strike last trading price was 178.6, 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 14 Nov ALKEM was trading at 5722.50. The strike last trading price was 178.6, 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 5650 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	5555.50	94 ₹ 11,750	-47.3 -5912.50	-	11 1,375	-7 -875	60 7,500
20 Dec	5555.50	94 ₹ 11,750	-47.3 -5912.50	-	11 1,375	-7 -875	60 7,500
14 Dec	5631.00	74.45 ₹ 9,306.25	-11.8 -1475.00	-	37 4,625	11 1,375	72 9,000
13 Dec	5631.00	74.45 ₹ 9,306.25	-11.8 -1475.00	-	37 4,625	11 1,375	72 9,000
7 Dec	5675.50	71 ₹ 8,875	-13.6 -1700.00	-	40 5,000	10 1,250	42 5,250
5 Dec	5675.50	71 ₹ 8,875	-13.6 -1700.00	17.58	40 5,000	11 1,375	42 5,250
30 Nov	5685.00	69 ₹ 8,625	-35.85 -4481.25	-	0 0	0 0	0 0
29 Nov	5685.00	69 ₹ 8,625	-35.85 -4481.25	-	0 0	0 0	0 0
23 Nov	5700.00	140 ₹ 17,500	-197.3 -24662.50	-	1 125	1 125	0 0
22 Nov	5700.00	140 ₹ 17,500	-197.3 -24662.50	-	1 125	1 125	0 0
16 Nov	5722.50	337.3 ₹ 42,162.5	0 0.00	-	0 0	0 0	0 0
15 Nov	5722.50	337.3 ₹ 42,162.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5722.50	337.3 ₹ 42,162.5	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5650 expiring on 30DEC2025

Delta for 5650 PE is -

Historical price for 5650 PE is as follows

On 21 Dec ALKEM was trading at 5555.50. The strike last trading price was 94, which was -47.3 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 60

On 20 Dec ALKEM was trading at 5555.50. The strike last trading price was 94, which was -47.3 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 60

On 14 Dec ALKEM was trading at 5631.00. The strike last trading price was 74.45, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 72

On 13 Dec ALKEM was trading at 5631.00. The strike last trading price was 74.45, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 72

On 7 Dec ALKEM was trading at 5675.50. The strike last trading price was 71, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 42

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 71, which was -13.6 lower than the previous day. The implied volatity was 17.58, the open interest changed by 11 which increased total open position to 42

On 30 Nov ALKEM was trading at 5685.00. The strike last trading price was 69, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov ALKEM was trading at 5685.00. The strike last trading price was 69, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov ALKEM was trading at 5700.00. The strike last trading price was 140, which was -197.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 22 Nov ALKEM was trading at 5700.00. The strike last trading price was 140, which was -197.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 16 Nov ALKEM was trading at 5722.50. The strike last trading price was 337.3, 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 Nov ALKEM was trading at 5722.50. The strike last trading price was 337.3, 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 14 Nov ALKEM was trading at 5722.50. The strike last trading price was 337.3, 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