Historical option data for ALKEM
12 Jun 2026 04:10 PM IST
| ALKEM 30-Jun-2026 (16d) 5450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.04
Theta: -2.96
Gamma: 0.0013
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 5298.00 | 55 | -9 (-14.06%) | 23.16 | 37 | 2 | 142 | |||||||||
| 11 Jun | 5301.50 | 64.35 | -0.65 (-1.00%) | 22.44 | 30 | 4 | 140 | |||||||||
| 10 Jun | 5299.50 | 65.05 | -18.95 (-22.56%) | 24.07 | 320 | 11 | 135 | |||||||||
| 9 Jun | 5355.50 | 88.45 | -12.55 (-12.43%) | 24.93 | 129 | 6 | 124 | |||||||||
| 8 Jun | 5356.50 | 97.3 | 30.3 (45.22%) | 23.56 | 235 | 27 | 112 | |||||||||
| 5 Jun | 5251.50 | 66.8 | -16.55 (-19.86%) | 24.62 | 33 | 6 | 85 | |||||||||
| 4 Jun | 5276.50 | 83.3 | -19.5 (-18.97%) | 25.93 | 338 | -33 | 80 | |||||||||
| 3 Jun | 5274.00 | 103.9 | 22.35 (27.41%) | 28.66 | 77 | -8 | 110 | |||||||||
| 2 Jun | 5239.00 | 86 | -23.45 (-21.43%) | 27.12 | 295 | 13 | 117 | |||||||||
| 1 Jun | 5314.50 | 109.05 | -101.05 (-48.10%) | 25.73 | 318 | 52 | 105 | |||||||||
| 29 May | 5498.00 | 210.1 | 43.75 (26.30%) | 28.06 | 291 | -34 | 53 | |||||||||
| 27 May | 5451.50 | 181.3 | 7.3 (4.20%) | 23 | 188 | 54 | 81 | |||||||||
| 26 May | 5380.00 | 174 | 0 (0.00%) | 27.01 | 29 | 0 | 27 | |||||||||
| 25 May | 5400.50 | 174 | -19 (-9.84%) | 27.01 | 29 | 11 | 27 | |||||||||
| 22 May | 5404.50 | 193 | -80.1 (-29.33%) | 27.49 | 25 | 18 | 18 | |||||||||
| 18 May | 5468.00 | 0 | -273.1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 5486.00 | 0 | -273.1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 5576.50 | 0 | -273.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 5462.50 | 0 | -273.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 5496.50 | 0 | -273.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 5599.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Alkem Laboratories Ltd. - strike price 5450 expiring on 30JUN2026
Delta for 5450 CE is 0.32
Historical price for 5450 CE is as follows
On 12 Jun ALKEM was trading at 5298.00. The strike last trading price was 55, which was -9 lower than the previous day. The implied volatity was 23.16, the open interest changed by 2 which increased total open position to 142
On 11 Jun ALKEM was trading at 5301.50. The strike last trading price was 64.35, which was -0.65 lower than the previous day. The implied volatity was 22.44, the open interest changed by 4 which increased total open position to 140
On 10 Jun ALKEM was trading at 5299.50. The strike last trading price was 65.05, which was -18.95 lower than the previous day. The implied volatity was 24.07, the open interest changed by 11 which increased total open position to 135
On 9 Jun ALKEM was trading at 5355.50. The strike last trading price was 88.45, which was -12.55 lower than the previous day. The implied volatity was 24.93, the open interest changed by 6 which increased total open position to 124
On 8 Jun ALKEM was trading at 5356.50. The strike last trading price was 97.3, which was 30.3 higher than the previous day. The implied volatity was 23.56, the open interest changed by 27 which increased total open position to 112
On 5 Jun ALKEM was trading at 5251.50. The strike last trading price was 66.8, which was -16.55 lower than the previous day. The implied volatity was 24.62, the open interest changed by 6 which increased total open position to 85
On 4 Jun ALKEM was trading at 5276.50. The strike last trading price was 83.3, which was -19.5 lower than the previous day. The implied volatity was 25.93, the open interest changed by -33 which decreased total open position to 80
On 3 Jun ALKEM was trading at 5274.00. The strike last trading price was 103.9, which was 22.35 higher than the previous day. The implied volatity was 28.66, the open interest changed by -8 which decreased total open position to 110
On 2 Jun ALKEM was trading at 5239.00. The strike last trading price was 86, which was -23.45 lower than the previous day. The implied volatity was 27.12, the open interest changed by 13 which increased total open position to 117
On 1 Jun ALKEM was trading at 5314.50. The strike last trading price was 109.05, which was -101.05 lower than the previous day. The implied volatity was 25.73, the open interest changed by 52 which increased total open position to 105
On 29 May ALKEM was trading at 5498.00. The strike last trading price was 210.1, which was 43.75 higher than the previous day. The implied volatity was 28.06, the open interest changed by -34 which decreased total open position to 53
On 27 May ALKEM was trading at 5451.50. The strike last trading price was 181.3, which was 7.3 higher than the previous day. The implied volatity was 23, the open interest changed by 54 which increased total open position to 81
On 26 May ALKEM was trading at 5380.00. The strike last trading price was 174, which was 0 lower than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 27
On 25 May ALKEM was trading at 5400.50. The strike last trading price was 174, which was -19 lower than the previous day. The implied volatity was 27.01, the open interest changed by 11 which increased total open position to 27
On 22 May ALKEM was trading at 5404.50. The strike last trading price was 193, which was -80.1 lower than the previous day. The implied volatity was 27.49, the open interest changed by 18 which increased total open position to 18
On 18 May ALKEM was trading at 5468.00. The strike last trading price was 0, which was -273.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ALKEM was trading at 5486.00. The strike last trading price was 0, which was -273.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ALKEM was trading at 5576.50. The strike last trading price was 0, which was -273.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ALKEM was trading at 5462.50. The strike last trading price was 0, which was -273.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ALKEM was trading at 5496.50. The strike last trading price was 0, which was -273.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ALKEM was trading at 5599.50. 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
| ALKEM 30-Jun-2026 (16d) 5450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 5298.00 | 176.45 | 176.45 | - | 1 | 0 | 42 |
| 11 Jun | 5301.50 | 176.45 | 176.45 | - | 1 | 0 | 42 |
| 10 Jun | 5299.50 | 176.45 | 176.45 | - | 1 | 0 | 42 |
| 9 Jun | 5355.50 | 176.45 | 176.45 (-22.61%) | 26.98 | 1 | 0 | 42 |
| 8 Jun | 5356.50 | 176.45 | -51.55 (-22.61%) | 26.98 | 1 | 0 | 43 |
| 5 Jun | 5251.50 | 228 | 0.3 (0.13%) | 21.69 | 6 | -1 | 43 |
| 4 Jun | 5276.50 | 227.7 | 14.6 (6.85%) | 23.22 | 33 | -2 | 44 |
| 3 Jun | 5274.00 | 212.85 | -3.05 (-1.41%) | 21.6 | 14 | 0 | 44 |
| 2 Jun | 5239.00 | 215.9 | 10.7 (5.21%) | 24.7 | 2 | 0 | 44 |
| 1 Jun | 5314.50 | 198.05 | 82.65 (71.62%) | 22.82 | 218 | 4 | 45 |
| 29 May | 5498.00 | 105.6 | -101.15 (-48.92%) | 23.53 | 423 | 21 | 43 |
| 27 May | 5451.50 | 194.5 | -51.9 (-21.06%) | 33.02 | 32 | 17 | 22 |
| 26 May | 5380.00 | 246 | 39 (18.84%) | 33.02 | 1 | 1 | 5 |
| 25 May | 5400.50 | 207 | -43 (-17.20%) | 28.95 | 4 | 0 | 0 |
| 22 May | 5404.50 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 5468.00 | 0 | -250.3 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 5486.00 | 0 | -250.3 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 5576.50 | 0 | -250.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 5462.50 | 0 | -250.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 5496.50 | 0 | -250.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 5599.50 | 0 | 0 | - | 0 | 0 | 0 |
For Alkem Laboratories Ltd. - strike price 5450 expiring on 30JUN2026
Delta for 5450 PE is -
Historical price for 5450 PE is as follows
On 12 Jun ALKEM was trading at 5298.00. The strike last trading price was 176.45, which was 176.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 11 Jun ALKEM was trading at 5301.50. The strike last trading price was 176.45, which was 176.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 10 Jun ALKEM was trading at 5299.50. The strike last trading price was 176.45, which was 176.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 9 Jun ALKEM was trading at 5355.50. The strike last trading price was 176.45, which was 176.45 higher than the previous day. The implied volatity was 26.98, the open interest changed by 0 which decreased total open position to 42
On 8 Jun ALKEM was trading at 5356.50. The strike last trading price was 176.45, which was -51.55 lower than the previous day. The implied volatity was 26.98, the open interest changed by 0 which decreased total open position to 43
On 5 Jun ALKEM was trading at 5251.50. The strike last trading price was 228, which was 0.3 higher than the previous day. The implied volatity was 21.69, the open interest changed by -1 which decreased total open position to 43
On 4 Jun ALKEM was trading at 5276.50. The strike last trading price was 227.7, which was 14.6 higher than the previous day. The implied volatity was 23.22, the open interest changed by -2 which decreased total open position to 44
On 3 Jun ALKEM was trading at 5274.00. The strike last trading price was 212.85, which was -3.05 lower than the previous day. The implied volatity was 21.6, the open interest changed by 0 which decreased total open position to 44
On 2 Jun ALKEM was trading at 5239.00. The strike last trading price was 215.9, which was 10.7 higher than the previous day. The implied volatity was 24.7, the open interest changed by 0 which decreased total open position to 44
On 1 Jun ALKEM was trading at 5314.50. The strike last trading price was 198.05, which was 82.65 higher than the previous day. The implied volatity was 22.82, the open interest changed by 4 which increased total open position to 45
On 29 May ALKEM was trading at 5498.00. The strike last trading price was 105.6, which was -101.15 lower than the previous day. The implied volatity was 23.53, the open interest changed by 21 which increased total open position to 43
On 27 May ALKEM was trading at 5451.50. The strike last trading price was 194.5, which was -51.9 lower than the previous day. The implied volatity was 33.02, the open interest changed by 17 which increased total open position to 22
On 26 May ALKEM was trading at 5380.00. The strike last trading price was 246, which was 39 higher than the previous day. The implied volatity was 33.02, the open interest changed by 1 which increased total open position to 5
On 25 May ALKEM was trading at 5400.50. The strike last trading price was 207, which was -43 lower than the previous day. The implied volatity was 28.95, the open interest changed by 0 which decreased total open position to 0
On 22 May ALKEM was trading at 5404.50. 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 18 May ALKEM was trading at 5468.00. The strike last trading price was 0, which was -250.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ALKEM was trading at 5486.00. The strike last trading price was 0, which was -250.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ALKEM was trading at 5576.50. The strike last trading price was 0, which was -250.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ALKEM was trading at 5462.50. The strike last trading price was 0, which was -250.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ALKEM was trading at 5496.50. The strike last trading price was 0, which was -250.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ALKEM was trading at 5599.50. 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
