DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
16 Sep 2024 04:11 PM IST
DIVISLAB 5400 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 5479.35 | 125.9 | 12.70 | 1,53,200 | -18,200 | 1,64,200 | ||||
13 Sept | 5498.65 | 113.2 | 5.20 | 5,45,200 | -32,800 | 1,83,000 | ||||
12 Sept | 5482.80 | 108 | -6.45 | 8,78,400 | -54,000 | 2,16,000 | ||||
11 Sept | 5439.30 | 114.45 | -4.30 | 13,38,600 | -4,200 | 2,71,800 | ||||
10 Sept | 5426.45 | 118.75 | 82.75 | 41,21,800 | 1,67,000 | 2,71,400 | ||||
9 Sept | 5173.50 | 36 | -1.90 | 2,05,200 | 5,400 | 1,03,800 | ||||
6 Sept | 5137.80 | 37.9 | 1.95 | 1,26,200 | -4,600 | 98,400 | ||||
5 Sept | 5120.90 | 35.95 | -2.65 | 2,25,600 | 10,000 | 1,03,000 | ||||
4 Sept | 5096.60 | 38.6 | 5.40 | 80,800 | 10,400 | 93,200 | ||||
3 Sept | 5066.00 | 33.2 | 0.20 | 1,00,600 | -4,600 | 82,600 | ||||
2 Sept | 5036.85 | 33 | -16.05 | 1,67,000 | 8,800 | 87,000 | ||||
30 Aug | 5093.90 | 49.05 | 13.55 | 4,61,400 | 38,200 | 77,800 | ||||
29 Aug | 5012.55 | 35.5 | -10.50 | 74,600 | 5,200 | 42,600 | ||||
28 Aug | 5030.70 | 46 | 28.75 | 1,58,200 | 32,000 | 37,400 | ||||
27 Aug | 4902.50 | 17.25 | -7.75 | 9,200 | 4,400 | 5,400 | ||||
26 Aug | 4926.25 | 25 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 4855.95 | 25 | 0.00 | 0 | 200 | 0 | ||||
22 Aug | 4911.45 | 25 | -29.00 | 400 | 200 | 1,000 | ||||
21 Aug | 4900.80 | 54 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 4723.15 | 54 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 4669.90 | 54 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 4633.90 | 54 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 4662.00 | 54 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 4891.00 | 54 | 0.00 | 0 | 0 | 800 | ||||
8 Aug | 4834.50 | 54 | -35.55 | 400 | 0 | 400 | ||||
7 Aug | 4946.50 | 89.55 | 0.00 | 0 | 0 | 400 | ||||
|
||||||||||
6 Aug | 4827.55 | 89.55 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 4826.95 | 89.55 | 0.00 | 0 | 0 | 400 | ||||
2 Aug | 4991.25 | 89.55 | -3.75 | 200 | 0 | 200 | ||||
1 Aug | 4917.90 | 93.3 | 400 | -200 | 0 |
For Divi S Laboratories Ltd - strike price 5400 expiring on 26SEP2024
Delta for 5400 CE is -
Historical price for 5400 CE is as follows
On 16 Sept DIVISLAB was trading at 5479.35. The strike last trading price was 125.9, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 164200
On 13 Sept DIVISLAB was trading at 5498.65. The strike last trading price was 113.2, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -32800 which decreased total open position to 183000
On 12 Sept DIVISLAB was trading at 5482.80. The strike last trading price was 108, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 216000
On 11 Sept DIVISLAB was trading at 5439.30. The strike last trading price was 114.45, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 271800
On 10 Sept DIVISLAB was trading at 5426.45. The strike last trading price was 118.75, which was 82.75 higher than the previous day. The implied volatity was -, the open interest changed by 167000 which increased total open position to 271400
On 9 Sept DIVISLAB was trading at 5173.50. The strike last trading price was 36, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 103800
On 6 Sept DIVISLAB was trading at 5137.80. The strike last trading price was 37.9, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 98400
On 5 Sept DIVISLAB was trading at 5120.90. The strike last trading price was 35.95, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 103000
On 4 Sept DIVISLAB was trading at 5096.60. The strike last trading price was 38.6, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 93200
On 3 Sept DIVISLAB was trading at 5066.00. The strike last trading price was 33.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 82600
On 2 Sept DIVISLAB was trading at 5036.85. The strike last trading price was 33, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 87000
On 30 Aug DIVISLAB was trading at 5093.90. The strike last trading price was 49.05, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by 38200 which increased total open position to 77800
On 29 Aug DIVISLAB was trading at 5012.55. The strike last trading price was 35.5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 42600
On 28 Aug DIVISLAB was trading at 5030.70. The strike last trading price was 46, which was 28.75 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 37400
On 27 Aug DIVISLAB was trading at 4902.50. The strike last trading price was 17.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 5400
On 26 Aug DIVISLAB was trading at 4926.25. The strike last trading price was 25, 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 25, 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 22 Aug DIVISLAB was trading at 4911.45. The strike last trading price was 25, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1000
On 21 Aug DIVISLAB was trading at 4900.80. The strike last trading price was 54, 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 54, 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 54, 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 54, 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 54, 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 54, 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 800
On 8 Aug DIVISLAB was trading at 4834.50. The strike last trading price was 54, which was -35.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 7 Aug DIVISLAB was trading at 4946.50. The strike last trading price was 89.55, 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 400
On 6 Aug DIVISLAB was trading at 4827.55. The strike last trading price was 89.55, 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 89.55, 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 400
On 2 Aug DIVISLAB was trading at 4991.25. The strike last trading price was 89.55, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 1 Aug DIVISLAB was trading at 4917.90. The strike last trading price was 93.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
DIVISLAB 5400 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
16 Sept | 5479.35 | 49.5 | -17.15 | 2,50,000 | 5,800 | 1,87,400 |
13 Sept | 5498.65 | 66.65 | -19.85 | 5,08,400 | 14,200 | 1,82,200 |
12 Sept | 5482.80 | 86.5 | -16.00 | 6,38,600 | -8,200 | 1,68,800 |
11 Sept | 5439.30 | 102.5 | -11.20 | 7,52,600 | 19,600 | 1,77,200 |
10 Sept | 5426.45 | 113.7 | -148.35 | 5,59,600 | 1,48,000 | 1,56,400 |
9 Sept | 5173.50 | 262.05 | -53.20 | 1,200 | -1,000 | 8,400 |
6 Sept | 5137.80 | 315.25 | 35.00 | 400 | -200 | 9,200 |
5 Sept | 5120.90 | 280.25 | -64.75 | 200 | 0 | 9,200 |
4 Sept | 5096.60 | 345 | 0.00 | 0 | 200 | 0 |
3 Sept | 5066.00 | 345 | 3.90 | 200 | 0 | 9,000 |
2 Sept | 5036.85 | 341.1 | 26.65 | 200 | 0 | 9,000 |
30 Aug | 5093.90 | 314.45 | -86.85 | 2,200 | 400 | 9,000 |
29 Aug | 5012.55 | 401.3 | -435.25 | 8,800 | 7,800 | 7,800 |
28 Aug | 5030.70 | 836.55 | 0.00 | 0 | 0 | 0 |
27 Aug | 4902.50 | 836.55 | 0.00 | 0 | 0 | 0 |
26 Aug | 4926.25 | 836.55 | 0.00 | 0 | 0 | 0 |
23 Aug | 4855.95 | 836.55 | 0.00 | 0 | 0 | 0 |
22 Aug | 4911.45 | 836.55 | 0.00 | 0 | 0 | 0 |
21 Aug | 4900.80 | 836.55 | 0.00 | 0 | 0 | 0 |
20 Aug | 4723.15 | 836.55 | 0.00 | 0 | 0 | 0 |
19 Aug | 4669.90 | 836.55 | 0.00 | 0 | 0 | 0 |
16 Aug | 4633.90 | 836.55 | 0.00 | 0 | 0 | 0 |
14 Aug | 4662.00 | 836.55 | 0.00 | 0 | 0 | 0 |
12 Aug | 4891.00 | 836.55 | 0.00 | 0 | 0 | 0 |
8 Aug | 4834.50 | 836.55 | 0.00 | 0 | 0 | 0 |
7 Aug | 4946.50 | 836.55 | 0.00 | 0 | 0 | 0 |
6 Aug | 4827.55 | 836.55 | 0.00 | 0 | 0 | 0 |
5 Aug | 4826.95 | 836.55 | 0.00 | 0 | 0 | 0 |
2 Aug | 4991.25 | 836.55 | 0.00 | 0 | 0 | 0 |
1 Aug | 4917.90 | 836.55 | 0 | 0 | 0 |
For Divi S Laboratories Ltd - strike price 5400 expiring on 26SEP2024
Delta for 5400 PE is -
Historical price for 5400 PE is as follows
On 16 Sept DIVISLAB was trading at 5479.35. The strike last trading price was 49.5, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 187400
On 13 Sept DIVISLAB was trading at 5498.65. The strike last trading price was 66.65, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 182200
On 12 Sept DIVISLAB was trading at 5482.80. The strike last trading price was 86.5, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -8200 which decreased total open position to 168800
On 11 Sept DIVISLAB was trading at 5439.30. The strike last trading price was 102.5, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 177200
On 10 Sept DIVISLAB was trading at 5426.45. The strike last trading price was 113.7, which was -148.35 lower than the previous day. The implied volatity was -, the open interest changed by 148000 which increased total open position to 156400
On 9 Sept DIVISLAB was trading at 5173.50. The strike last trading price was 262.05, which was -53.20 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 8400
On 6 Sept DIVISLAB was trading at 5137.80. The strike last trading price was 315.25, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 9200
On 5 Sept DIVISLAB was trading at 5120.90. The strike last trading price was 280.25, which was -64.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9200
On 4 Sept DIVISLAB was trading at 5096.60. The strike last trading price was 345, 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 3 Sept DIVISLAB was trading at 5066.00. The strike last trading price was 345, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 2 Sept DIVISLAB was trading at 5036.85. The strike last trading price was 341.1, which was 26.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 30 Aug DIVISLAB was trading at 5093.90. The strike last trading price was 314.45, which was -86.85 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9000
On 29 Aug DIVISLAB was trading at 5012.55. The strike last trading price was 401.3, which was -435.25 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 7800
On 28 Aug DIVISLAB was trading at 5030.70. The strike last trading price was 836.55, 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 27 Aug DIVISLAB was trading at 4902.50. The strike last trading price was 836.55, 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 836.55, 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 836.55, 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 836.55, 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 836.55, 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 836.55, 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 836.55, 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 836.55, 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 836.55, 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 836.55, 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 836.55, 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 836.55, 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 836.55, 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 836.55, 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 836.55, 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 836.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0