DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
16 Sep 2024 04:11 PM IST
| DIVISLAB 5100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5479.35 | 378.05 | 22.05 | 6,000 | -2,600 | 99,000 | ||||
| 13 Sept | 5498.65 | 356 | 15.60 | 12,200 | -4,000 | 1,01,600 | ||||
| 12 Sept | 5482.80 | 340.4 | 11.90 | 20,800 | -7,400 | 1,05,600 | ||||
| 11 Sept | 5439.30 | 328.5 | 1.50 | 13,200 | -3,200 | 1,14,400 | ||||
| 10 Sept | 5426.45 | 327 | 175.80 | 2,59,600 | -52,400 | 1,17,800 | ||||
| 9 Sept | 5173.50 | 151.2 | 10.10 | 5,80,400 | -29,400 | 1,71,600 | ||||
| 6 Sept | 5137.80 | 141.1 | 9.10 | 4,96,800 | -16,800 | 2,00,000 | ||||
| 5 Sept | 5120.90 | 132 | -4.85 | 9,84,800 | -46,000 | 2,14,400 | ||||
| 4 Sept | 5096.60 | 136.85 | 16.50 | 5,18,400 | -3,400 | 2,59,400 | ||||
| 3 Sept | 5066.00 | 120.35 | 2.45 | 5,68,800 | 8,200 | 2,62,400 | ||||
| 2 Sept | 5036.85 | 117.9 | -36.50 | 4,92,800 | 59,000 | 2,55,000 | ||||
| 30 Aug | 5093.90 | 154.4 | 39.40 | 18,80,600 | -61,200 | 2,02,600 | ||||
| 29 Aug | 5012.55 | 115 | -18.00 | 7,29,600 | 1,38,800 | 2,65,800 | ||||
| 28 Aug | 5030.70 | 133 | 64.00 | 8,32,800 | 91,400 | 1,30,600 | ||||
| 27 Aug | 4902.50 | 69 | -5.00 | 80,200 | 8,200 | 41,600 | ||||
| 26 Aug | 4926.25 | 74 | 12.10 | 17,400 | 5,400 | 33,200 | ||||
| 23 Aug | 4855.95 | 61.9 | -15.10 | 12,800 | 3,600 | 27,400 | ||||
| 22 Aug | 4911.45 | 77 | -5.60 | 23,800 | -1,600 | 23,800 | ||||
| 21 Aug | 4900.80 | 82.6 | 33.60 | 47,600 | 24,200 | 25,400 | ||||
| 20 Aug | 4723.15 | 49 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4669.90 | 49 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 4633.90 | 49 | 0.00 | 0 | -200 | 0 | ||||
| 14 Aug | 4662.00 | 49 | -53.00 | 1,200 | 0 | 1,400 | ||||
| 13 Aug | 4861.80 | 102 | 0.15 | 200 | 0 | 1,400 | ||||
| 12 Aug | 4891.00 | 101.85 | 12.85 | 1,000 | 600 | 1,600 | ||||
| 9 Aug | 4829.95 | 89 | -64.00 | 200 | 0 | 800 | ||||
| 8 Aug | 4834.50 | 153 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4946.50 | 153 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4827.55 | 153 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4826.95 | 153 | -29.15 | 400 | 200 | 1,000 | ||||
| 2 Aug | 4991.25 | 182.15 | 22.25 | 800 | -200 | 400 | ||||
| 1 Aug | 4917.90 | 159.9 | 0.00 | 200 | 0 | 600 | ||||
| 30 Jul | 4912.35 | 159.9 | 87.90 | 200 | 400 | 400 | ||||
| 26 Jul | 4790.60 | 72 | 72.00 | 800 | 400 | 400 | ||||
| 10 Jul | 4636.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 4629.70 | 0 | 0 | 0 | 0 | |||||
For Divi S Laboratories Ltd - strike price 5100 expiring on 26SEP2024
Delta for 5100 CE is -
Historical price for 5100 CE is as follows
On 16 Sept DIVISLAB was trading at 5479.35. The strike last trading price was 378.05, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 99000
On 13 Sept DIVISLAB was trading at 5498.65. The strike last trading price was 356, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 101600
On 12 Sept DIVISLAB was trading at 5482.80. The strike last trading price was 340.4, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by -7400 which decreased total open position to 105600
On 11 Sept DIVISLAB was trading at 5439.30. The strike last trading price was 328.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 114400
On 10 Sept DIVISLAB was trading at 5426.45. The strike last trading price was 327, which was 175.80 higher than the previous day. The implied volatity was -, the open interest changed by -52400 which decreased total open position to 117800
On 9 Sept DIVISLAB was trading at 5173.50. The strike last trading price was 151.2, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -29400 which decreased total open position to 171600
On 6 Sept DIVISLAB was trading at 5137.80. The strike last trading price was 141.1, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 200000
On 5 Sept DIVISLAB was trading at 5120.90. The strike last trading price was 132, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -46000 which decreased total open position to 214400
On 4 Sept DIVISLAB was trading at 5096.60. The strike last trading price was 136.85, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 259400
On 3 Sept DIVISLAB was trading at 5066.00. The strike last trading price was 120.35, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 262400
On 2 Sept DIVISLAB was trading at 5036.85. The strike last trading price was 117.9, which was -36.50 lower than the previous day. The implied volatity was -, the open interest changed by 59000 which increased total open position to 255000
On 30 Aug DIVISLAB was trading at 5093.90. The strike last trading price was 154.4, which was 39.40 higher than the previous day. The implied volatity was -, the open interest changed by -61200 which decreased total open position to 202600
On 29 Aug DIVISLAB was trading at 5012.55. The strike last trading price was 115, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 138800 which increased total open position to 265800
On 28 Aug DIVISLAB was trading at 5030.70. The strike last trading price was 133, which was 64.00 higher than the previous day. The implied volatity was -, the open interest changed by 91400 which increased total open position to 130600
On 27 Aug DIVISLAB was trading at 4902.50. The strike last trading price was 69, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 41600
On 26 Aug DIVISLAB was trading at 4926.25. The strike last trading price was 74, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 33200
On 23 Aug DIVISLAB was trading at 4855.95. The strike last trading price was 61.9, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 27400
On 22 Aug DIVISLAB was trading at 4911.45. The strike last trading price was 77, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 23800
On 21 Aug DIVISLAB was trading at 4900.80. The strike last trading price was 82.6, which was 33.60 higher than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 25400
On 20 Aug DIVISLAB was trading at 4723.15. The strike last trading price was 49, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug DIVISLAB was trading at 4669.90. The strike last trading price was 49, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug DIVISLAB was trading at 4633.90. The strike last trading price was 49, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 14 Aug DIVISLAB was trading at 4662.00. The strike last trading price was 49, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 13 Aug DIVISLAB was trading at 4861.80. The strike last trading price was 102, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 12 Aug DIVISLAB was trading at 4891.00. The strike last trading price was 101.85, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1600
On 9 Aug DIVISLAB was trading at 4829.95. The strike last trading price was 89, which was -64.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 8 Aug DIVISLAB was trading at 4834.50. The strike last trading price was 153, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug DIVISLAB was trading at 4946.50. The strike last trading price was 153, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug DIVISLAB was trading at 4827.55. The strike last trading price was 153, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug DIVISLAB was trading at 4826.95. The strike last trading price was 153, which was -29.15 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1000
On 2 Aug DIVISLAB was trading at 4991.25. The strike last trading price was 182.15, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 400
On 1 Aug DIVISLAB was trading at 4917.90. The strike last trading price was 159.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 30 Jul DIVISLAB was trading at 4912.35. The strike last trading price was 159.9, which was 87.90 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 26 Jul DIVISLAB was trading at 4790.60. The strike last trading price was 72, which was 72.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 10 Jul DIVISLAB was trading at 4636.95. 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 0 which decreased total open position to 0
On 5 Jul DIVISLAB was trading at 4629.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DIVISLAB 5100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5479.35 | 6.65 | -3.90 | 1,02,200 | -5,800 | 1,87,200 |
| 13 Sept | 5498.65 | 10.55 | -5.65 | 1,50,800 | -14,800 | 1,93,800 |
| 12 Sept | 5482.80 | 16.2 | -5.10 | 1,57,200 | -8,400 | 2,09,400 |
| 11 Sept | 5439.30 | 21.3 | -5.95 | 5,88,600 | -38,000 | 2,18,000 |
| 10 Sept | 5426.45 | 27.25 | -50.55 | 7,34,400 | 1,09,200 | 2,55,000 |
| 9 Sept | 5173.50 | 77.8 | -22.25 | 5,49,600 | 35,200 | 1,46,200 |
| 6 Sept | 5137.80 | 100.05 | -9.70 | 2,91,000 | 9,000 | 1,11,000 |
| 5 Sept | 5120.90 | 109.75 | -11.70 | 3,21,400 | 9,600 | 1,01,200 |
| 4 Sept | 5096.60 | 121.45 | -9.15 | 1,23,800 | 7,200 | 90,400 |
| 3 Sept | 5066.00 | 130.6 | -14.40 | 1,34,600 | 4,400 | 82,800 |
| 2 Sept | 5036.85 | 145 | 25.05 | 2,20,800 | 12,600 | 78,600 |
| 30 Aug | 5093.90 | 119.95 | -53.70 | 5,44,000 | 35,200 | 67,400 |
| 29 Aug | 5012.55 | 173.65 | 1.70 | 57,000 | 7,800 | 32,400 |
| 28 Aug | 5030.70 | 171.95 | -90.15 | 1,07,600 | 24,200 | 25,000 |
| 27 Aug | 4902.50 | 262.1 | -331.70 | 1,000 | 800 | 800 |
| 26 Aug | 4926.25 | 593.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4855.95 | 593.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4911.45 | 593.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4900.80 | 593.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4723.15 | 593.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4669.90 | 593.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4633.90 | 593.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4662.00 | 593.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4861.80 | 593.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4891.00 | 593.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4829.95 | 593.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4834.50 | 593.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4946.50 | 593.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4827.55 | 593.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4826.95 | 593.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4991.25 | 593.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4917.90 | 593.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4912.35 | 593.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4790.60 | 593.8 | 593.80 | 0 | 0 | 0 |
| 10 Jul | 4636.95 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 4629.70 | 0 | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 5100 expiring on 26SEP2024
Delta for 5100 PE is -
Historical price for 5100 PE is as follows
On 16 Sept DIVISLAB was trading at 5479.35. The strike last trading price was 6.65, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -5800 which decreased total open position to 187200
On 13 Sept DIVISLAB was trading at 5498.65. The strike last trading price was 10.55, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -14800 which decreased total open position to 193800
On 12 Sept DIVISLAB was trading at 5482.80. The strike last trading price was 16.2, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 209400
On 11 Sept DIVISLAB was trading at 5439.30. The strike last trading price was 21.3, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 218000
On 10 Sept DIVISLAB was trading at 5426.45. The strike last trading price was 27.25, which was -50.55 lower than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 255000
On 9 Sept DIVISLAB was trading at 5173.50. The strike last trading price was 77.8, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 146200
On 6 Sept DIVISLAB was trading at 5137.80. The strike last trading price was 100.05, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 111000
On 5 Sept DIVISLAB was trading at 5120.90. The strike last trading price was 109.75, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 101200
On 4 Sept DIVISLAB was trading at 5096.60. The strike last trading price was 121.45, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 90400
On 3 Sept DIVISLAB was trading at 5066.00. The strike last trading price was 130.6, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 82800
On 2 Sept DIVISLAB was trading at 5036.85. The strike last trading price was 145, which was 25.05 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 78600
On 30 Aug DIVISLAB was trading at 5093.90. The strike last trading price was 119.95, which was -53.70 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 67400
On 29 Aug DIVISLAB was trading at 5012.55. The strike last trading price was 173.65, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 32400
On 28 Aug DIVISLAB was trading at 5030.70. The strike last trading price was 171.95, which was -90.15 lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 25000
On 27 Aug DIVISLAB was trading at 4902.50. The strike last trading price was 262.1, which was -331.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 26 Aug DIVISLAB was trading at 4926.25. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug DIVISLAB was trading at 4855.95. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug DIVISLAB was trading at 4911.45. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug DIVISLAB was trading at 4900.80. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug DIVISLAB was trading at 4723.15. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug DIVISLAB was trading at 4669.90. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug DIVISLAB was trading at 4633.90. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug DIVISLAB was trading at 4662.00. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug DIVISLAB was trading at 4861.80. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug DIVISLAB was trading at 4891.00. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug DIVISLAB was trading at 4829.95. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug DIVISLAB was trading at 4834.50. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug DIVISLAB was trading at 4946.50. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug DIVISLAB was trading at 4827.55. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug DIVISLAB was trading at 4826.95. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug DIVISLAB was trading at 4991.25. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug DIVISLAB was trading at 4917.90. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul DIVISLAB was trading at 4912.35. The strike last trading price was 593.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul DIVISLAB was trading at 4790.60. The strike last trading price was 593.8, which was 593.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul DIVISLAB was trading at 4636.95. 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 0 which decreased total open position to 0
On 5 Jul DIVISLAB was trading at 4629.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0