DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
16 Sep 2024 04:11 PM IST
| DIVISLAB 5500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5479.35 | 71.3 | 4.45 | 7,32,000 | 18,000 | 2,83,000 | ||||
| 13 Sept | 5498.65 | 66.85 | 2.20 | 8,53,600 | 18,800 | 2,64,600 | ||||
| 12 Sept | 5482.80 | 64.65 | -7.45 | 15,90,200 | 68,800 | 2,45,000 | ||||
| 11 Sept | 5439.30 | 72.1 | -3.80 | 9,30,400 | -12,800 | 1,81,400 | ||||
| 10 Sept | 5426.45 | 75.9 | 54.15 | 22,90,400 | 1,19,800 | 1,97,000 | ||||
| 9 Sept | 5173.50 | 21.75 | -1.65 | 1,24,400 | -15,000 | 77,000 | ||||
| 6 Sept | 5137.80 | 23.4 | 0.90 | 1,57,400 | 4,400 | 91,200 | ||||
| 5 Sept | 5120.90 | 22.5 | -2.05 | 1,82,400 | -10,200 | 86,200 | ||||
| 4 Sept | 5096.60 | 24.55 | 2.95 | 77,200 | 7,800 | 97,600 | ||||
| 3 Sept | 5066.00 | 21.6 | -3.35 | 78,400 | 2,400 | 89,600 | ||||
| 2 Sept | 5036.85 | 24.95 | -6.90 | 79,200 | 6,800 | 86,400 | ||||
| 30 Aug | 5093.90 | 31.85 | 9.05 | 3,39,800 | 15,400 | 80,600 | ||||
| 29 Aug | 5012.55 | 22.8 | -11.05 | 1,43,000 | -17,800 | 65,200 | ||||
| 28 Aug | 5030.70 | 33.85 | 19.05 | 3,90,200 | 72,000 | 83,800 | ||||
| 27 Aug | 4902.50 | 14.8 | -0.30 | 6,600 | 2,400 | 11,600 | ||||
| 26 Aug | 4926.25 | 15.1 | 3.05 | 6,000 | 1,800 | 9,000 | ||||
| 23 Aug | 4855.95 | 12.05 | -5.95 | 600 | -200 | 7,200 | ||||
|
|
||||||||||
| 22 Aug | 4911.45 | 18 | -1.65 | 5,200 | 2,600 | 7,400 | ||||
| 21 Aug | 4900.80 | 19.65 | 5.65 | 7,400 | 4,400 | 4,600 | ||||
| 20 Aug | 4723.15 | 14 | -30.85 | 200 | 0 | 0 | ||||
| 19 Aug | 4669.90 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4633.90 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4662.00 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4891.00 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4834.50 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4946.50 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4827.55 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4991.25 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4917.90 | 44.85 | 0 | 0 | 0 | |||||
For Divi S Laboratories Ltd - strike price 5500 expiring on 26SEP2024
Delta for 5500 CE is -
Historical price for 5500 CE is as follows
On 16 Sept DIVISLAB was trading at 5479.35. The strike last trading price was 71.3, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 283000
On 13 Sept DIVISLAB was trading at 5498.65. The strike last trading price was 66.85, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 264600
On 12 Sept DIVISLAB was trading at 5482.80. The strike last trading price was 64.65, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 68800 which increased total open position to 245000
On 11 Sept DIVISLAB was trading at 5439.30. The strike last trading price was 72.1, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 181400
On 10 Sept DIVISLAB was trading at 5426.45. The strike last trading price was 75.9, which was 54.15 higher than the previous day. The implied volatity was -, the open interest changed by 119800 which increased total open position to 197000
On 9 Sept DIVISLAB was trading at 5173.50. The strike last trading price was 21.75, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 77000
On 6 Sept DIVISLAB was trading at 5137.80. The strike last trading price was 23.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 91200
On 5 Sept DIVISLAB was trading at 5120.90. The strike last trading price was 22.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 86200
On 4 Sept DIVISLAB was trading at 5096.60. The strike last trading price was 24.55, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 97600
On 3 Sept DIVISLAB was trading at 5066.00. The strike last trading price was 21.6, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 89600
On 2 Sept DIVISLAB was trading at 5036.85. The strike last trading price was 24.95, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 86400
On 30 Aug DIVISLAB was trading at 5093.90. The strike last trading price was 31.85, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 80600
On 29 Aug DIVISLAB was trading at 5012.55. The strike last trading price was 22.8, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by -17800 which decreased total open position to 65200
On 28 Aug DIVISLAB was trading at 5030.70. The strike last trading price was 33.85, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 83800
On 27 Aug DIVISLAB was trading at 4902.50. The strike last trading price was 14.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 11600
On 26 Aug DIVISLAB was trading at 4926.25. The strike last trading price was 15.1, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 9000
On 23 Aug DIVISLAB was trading at 4855.95. The strike last trading price was 12.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 7200
On 22 Aug DIVISLAB was trading at 4911.45. The strike last trading price was 18, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 7400
On 21 Aug DIVISLAB was trading at 4900.80. The strike last trading price was 19.65, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4600
On 20 Aug DIVISLAB was trading at 4723.15. The strike last trading price was 14, which was -30.85 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 44.85, 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 44.85, 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 44.85, 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 44.85, 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 44.85, 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 44.85, 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 44.85, 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 44.85, 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 44.85, 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 5500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5479.35 | 95 | -22.05 | 1,77,800 | 22,600 | 73,400 |
| 13 Sept | 5498.65 | 117.05 | -24.30 | 1,72,800 | 16,000 | 50,600 |
| 12 Sept | 5482.80 | 141.35 | -19.10 | 1,94,600 | 8,600 | 34,600 |
| 11 Sept | 5439.30 | 160.45 | -11.55 | 1,15,000 | 5,400 | 26,400 |
| 10 Sept | 5426.45 | 172 | -209.40 | 53,600 | 17,400 | 19,200 |
| 9 Sept | 5173.50 | 381.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5137.80 | 381.4 | 0.00 | 0 | -400 | 0 |
| 5 Sept | 5120.90 | 381.4 | -70.70 | 3,000 | 200 | 2,400 |
| 4 Sept | 5096.60 | 452.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5066.00 | 452.1 | 0.00 | 0 | -1,800 | 0 |
| 2 Sept | 5036.85 | 452.1 | 64.10 | 4,200 | -1,800 | 2,200 |
| 30 Aug | 5093.90 | 388 | -94.00 | 4,000 | 3,200 | 3,800 |
| 29 Aug | 5012.55 | 482 | 21.85 | 200 | 0 | 600 |
| 28 Aug | 5030.70 | 460.15 | -119.85 | 400 | 200 | 600 |
| 27 Aug | 4902.50 | 580 | -343.15 | 400 | 0 | 0 |
| 26 Aug | 4926.25 | 923.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4855.95 | 923.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4911.45 | 923.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4900.80 | 923.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4723.15 | 923.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4669.90 | 923.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4633.90 | 923.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4662.00 | 923.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4891.00 | 923.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4834.50 | 923.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4946.50 | 923.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4827.55 | 923.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4991.25 | 923.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4917.90 | 923.15 | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 5500 expiring on 26SEP2024
Delta for 5500 PE is -
Historical price for 5500 PE is as follows
On 16 Sept DIVISLAB was trading at 5479.35. The strike last trading price was 95, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 22600 which increased total open position to 73400
On 13 Sept DIVISLAB was trading at 5498.65. The strike last trading price was 117.05, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 50600
On 12 Sept DIVISLAB was trading at 5482.80. The strike last trading price was 141.35, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 34600
On 11 Sept DIVISLAB was trading at 5439.30. The strike last trading price was 160.45, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 26400
On 10 Sept DIVISLAB was trading at 5426.45. The strike last trading price was 172, which was -209.40 lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 19200
On 9 Sept DIVISLAB was trading at 5173.50. The strike last trading price was 381.4, 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 Sept DIVISLAB was trading at 5137.80. The strike last trading price was 381.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 5 Sept DIVISLAB was trading at 5120.90. The strike last trading price was 381.4, which was -70.70 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2400
On 4 Sept DIVISLAB was trading at 5096.60. The strike last trading price was 452.1, 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 3 Sept DIVISLAB was trading at 5066.00. The strike last trading price was 452.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 0
On 2 Sept DIVISLAB was trading at 5036.85. The strike last trading price was 452.1, which was 64.10 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 2200
On 30 Aug DIVISLAB was trading at 5093.90. The strike last trading price was 388, which was -94.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3800
On 29 Aug DIVISLAB was trading at 5012.55. The strike last trading price was 482, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 28 Aug DIVISLAB was trading at 5030.70. The strike last trading price was 460.15, which was -119.85 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 600
On 27 Aug DIVISLAB was trading at 4902.50. The strike last trading price was 580, which was -343.15 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 923.15, 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 923.15, 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 923.15, 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 923.15, 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 923.15, 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 923.15, 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 923.15, 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 923.15, 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 923.15, 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 923.15, 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 923.15, 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 923.15, 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 923.15, 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 923.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0