DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
16 Sep 2024 04:11 PM IST
| DIVISLAB 5200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5479.35 | 292.45 | 24.00 | 4,200 | 800 | 1,06,600 | ||||
| 13 Sept | 5498.65 | 268.45 | 20.85 | 11,600 | -3,800 | 1,05,600 | ||||
| 12 Sept | 5482.80 | 247.6 | 3.55 | 32,600 | -11,400 | 1,09,800 | ||||
| 11 Sept | 5439.30 | 244.05 | -0.95 | 47,200 | -3,400 | 1,21,200 | ||||
| 10 Sept | 5426.45 | 245 | 147.70 | 11,83,600 | -71,800 | 1,24,600 | ||||
| 9 Sept | 5173.50 | 97.3 | 3.30 | 11,08,800 | 14,800 | 1,97,200 | ||||
| 6 Sept | 5137.80 | 94 | 6.50 | 7,37,800 | -6,000 | 1,85,400 | ||||
| 5 Sept | 5120.90 | 87.5 | -4.50 | 11,03,200 | 30,600 | 1,91,200 | ||||
| 4 Sept | 5096.60 | 92 | 11.10 | 2,75,400 | -16,400 | 1,58,600 | ||||
| 3 Sept | 5066.00 | 80.9 | 1.45 | 4,17,400 | 17,200 | 1,74,400 | ||||
| 2 Sept | 5036.85 | 79.45 | -28.55 | 4,18,800 | 9,600 | 1,57,400 | ||||
| 30 Aug | 5093.90 | 108 | 27.80 | 14,00,800 | 13,600 | 1,50,600 | ||||
| 29 Aug | 5012.55 | 80.2 | -13.40 | 2,88,000 | 19,200 | 1,36,800 | ||||
| 28 Aug | 5030.70 | 93.6 | 47.60 | 6,48,800 | 80,600 | 1,18,400 | ||||
| 27 Aug | 4902.50 | 46 | -2.40 | 37,200 | 15,800 | 37,600 | ||||
| 26 Aug | 4926.25 | 48.4 | 8.40 | 18,600 | 1,800 | 21,600 | ||||
| 23 Aug | 4855.95 | 40 | -12.25 | 14,000 | -1,000 | 20,000 | ||||
| 22 Aug | 4911.45 | 52.25 | -1.75 | 8,200 | 4,400 | 21,000 | ||||
|
|
||||||||||
| 21 Aug | 4900.80 | 54 | -37.00 | 50,000 | 15,600 | 16,000 | ||||
| 20 Aug | 4723.15 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4669.90 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4633.90 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4662.00 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4891.00 | 91 | -29.00 | 200 | 0 | 200 | ||||
| 8 Aug | 4834.50 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4946.50 | 120 | 0.00 | 0 | 200 | 0 | ||||
| 6 Aug | 4827.55 | 120 | 32.35 | 200 | 0 | 0 | ||||
| 5 Aug | 4826.95 | 87.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4991.25 | 87.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4917.90 | 87.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4912.35 | 87.65 | 0 | 0 | 0 | |||||
For Divi S Laboratories Ltd - strike price 5200 expiring on 26SEP2024
Delta for 5200 CE is -
Historical price for 5200 CE is as follows
On 16 Sept DIVISLAB was trading at 5479.35. The strike last trading price was 292.45, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 106600
On 13 Sept DIVISLAB was trading at 5498.65. The strike last trading price was 268.45, which was 20.85 higher than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 105600
On 12 Sept DIVISLAB was trading at 5482.80. The strike last trading price was 247.6, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 109800
On 11 Sept DIVISLAB was trading at 5439.30. The strike last trading price was 244.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 121200
On 10 Sept DIVISLAB was trading at 5426.45. The strike last trading price was 245, which was 147.70 higher than the previous day. The implied volatity was -, the open interest changed by -71800 which decreased total open position to 124600
On 9 Sept DIVISLAB was trading at 5173.50. The strike last trading price was 97.3, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 197200
On 6 Sept DIVISLAB was trading at 5137.80. The strike last trading price was 94, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 185400
On 5 Sept DIVISLAB was trading at 5120.90. The strike last trading price was 87.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 191200
On 4 Sept DIVISLAB was trading at 5096.60. The strike last trading price was 92, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by -16400 which decreased total open position to 158600
On 3 Sept DIVISLAB was trading at 5066.00. The strike last trading price was 80.9, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 174400
On 2 Sept DIVISLAB was trading at 5036.85. The strike last trading price was 79.45, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 157400
On 30 Aug DIVISLAB was trading at 5093.90. The strike last trading price was 108, which was 27.80 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 150600
On 29 Aug DIVISLAB was trading at 5012.55. The strike last trading price was 80.2, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 136800
On 28 Aug DIVISLAB was trading at 5030.70. The strike last trading price was 93.6, which was 47.60 higher than the previous day. The implied volatity was -, the open interest changed by 80600 which increased total open position to 118400
On 27 Aug DIVISLAB was trading at 4902.50. The strike last trading price was 46, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 15800 which increased total open position to 37600
On 26 Aug DIVISLAB was trading at 4926.25. The strike last trading price was 48.4, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 21600
On 23 Aug DIVISLAB was trading at 4855.95. The strike last trading price was 40, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 20000
On 22 Aug DIVISLAB was trading at 4911.45. The strike last trading price was 52.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 21000
On 21 Aug DIVISLAB was trading at 4900.80. The strike last trading price was 54, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 16000
On 20 Aug DIVISLAB was trading at 4723.15. The strike last trading price was 91, 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 91, 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 91, 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 91, 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 91, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 8 Aug DIVISLAB was trading at 4834.50. The strike last trading price was 120, 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 120, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 6 Aug DIVISLAB was trading at 4827.55. The strike last trading price was 120, which was 32.35 higher 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 87.65, 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 87.65, 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 87.65, 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 87.65, 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 5200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5479.35 | 12.7 | -6.05 | 1,31,200 | 6,800 | 1,67,600 |
| 13 Sept | 5498.65 | 18.75 | -8.70 | 2,04,800 | 8,800 | 1,61,200 |
| 12 Sept | 5482.80 | 27.45 | -8.55 | 2,59,800 | -11,200 | 1,52,400 |
| 11 Sept | 5439.30 | 36 | -8.55 | 2,69,800 | -6,000 | 1,66,800 |
| 10 Sept | 5426.45 | 44.55 | -80.45 | 9,77,000 | 1,20,400 | 1,70,200 |
| 9 Sept | 5173.50 | 125 | -27.25 | 2,31,000 | -1,000 | 49,800 |
| 6 Sept | 5137.80 | 152.25 | -9.20 | 68,200 | -800 | 50,400 |
| 5 Sept | 5120.90 | 161.45 | -14.20 | 1,03,200 | 25,800 | 51,200 |
| 4 Sept | 5096.60 | 175.65 | -13.55 | 10,000 | -1,000 | 25,600 |
| 3 Sept | 5066.00 | 189.2 | -20.25 | 11,800 | 2,400 | 26,200 |
| 2 Sept | 5036.85 | 209.45 | 35.70 | 25,200 | -400 | 23,800 |
| 30 Aug | 5093.90 | 173.75 | -61.40 | 76,800 | 15,200 | 24,400 |
| 29 Aug | 5012.55 | 235.15 | 4.95 | 9,800 | 4,200 | 8,600 |
| 28 Aug | 5030.70 | 230.2 | -441.20 | 6,600 | 4,400 | 4,400 |
| 27 Aug | 4902.50 | 671.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4926.25 | 671.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4855.95 | 671.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4911.45 | 671.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4900.80 | 671.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4723.15 | 671.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4669.90 | 671.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4633.90 | 671.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4662.00 | 671.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4891.00 | 671.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4834.50 | 671.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4946.50 | 671.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4827.55 | 671.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4826.95 | 671.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4991.25 | 671.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4917.90 | 671.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4912.35 | 671.4 | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 5200 expiring on 26SEP2024
Delta for 5200 PE is -
Historical price for 5200 PE is as follows
On 16 Sept DIVISLAB was trading at 5479.35. The strike last trading price was 12.7, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 167600
On 13 Sept DIVISLAB was trading at 5498.65. The strike last trading price was 18.75, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 161200
On 12 Sept DIVISLAB was trading at 5482.80. The strike last trading price was 27.45, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 152400
On 11 Sept DIVISLAB was trading at 5439.30. The strike last trading price was 36, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 166800
On 10 Sept DIVISLAB was trading at 5426.45. The strike last trading price was 44.55, which was -80.45 lower than the previous day. The implied volatity was -, the open interest changed by 120400 which increased total open position to 170200
On 9 Sept DIVISLAB was trading at 5173.50. The strike last trading price was 125, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 49800
On 6 Sept DIVISLAB was trading at 5137.80. The strike last trading price was 152.25, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 50400
On 5 Sept DIVISLAB was trading at 5120.90. The strike last trading price was 161.45, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 25800 which increased total open position to 51200
On 4 Sept DIVISLAB was trading at 5096.60. The strike last trading price was 175.65, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 25600
On 3 Sept DIVISLAB was trading at 5066.00. The strike last trading price was 189.2, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 26200
On 2 Sept DIVISLAB was trading at 5036.85. The strike last trading price was 209.45, which was 35.70 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 23800
On 30 Aug DIVISLAB was trading at 5093.90. The strike last trading price was 173.75, which was -61.40 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 24400
On 29 Aug DIVISLAB was trading at 5012.55. The strike last trading price was 235.15, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 8600
On 28 Aug DIVISLAB was trading at 5030.70. The strike last trading price was 230.2, which was -441.20 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 27 Aug DIVISLAB was trading at 4902.50. The strike last trading price was 671.4, 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 Aug DIVISLAB was trading at 4926.25. The strike last trading price was 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0