DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
16 Sep 2024 04:11 PM IST
| DIVISLAB 5550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5479.35 | 51.3 | 2.90 | 1,65,400 | 4,800 | 65,400 | ||||
| 13 Sept | 5498.65 | 48.4 | -1.15 | 2,55,600 | 10,400 | 61,000 | ||||
| 12 Sept | 5482.80 | 49.55 | -6.10 | 3,62,200 | 2,000 | 50,000 | ||||
| 11 Sept | 5439.30 | 55.65 | -4.35 | 1,78,800 | -4,800 | 55,000 | ||||
| 10 Sept | 5426.45 | 60 | 43.60 | 5,30,400 | 41,400 | 60,000 | ||||
| 9 Sept | 5173.50 | 16.4 | -2.30 | 19,400 | 2,000 | 19,000 | ||||
| 6 Sept | 5137.80 | 18.7 | 1.70 | 18,200 | 4,200 | 16,200 | ||||
| 5 Sept | 5120.90 | 17 | -2.30 | 16,800 | -800 | 11,800 | ||||
| 4 Sept | 5096.60 | 19.3 | 2.05 | 7,200 | 400 | 12,800 | ||||
| 3 Sept | 5066.00 | 17.25 | 0.30 | 17,400 | 5,600 | 12,400 | ||||
|
|
||||||||||
| 2 Sept | 5036.85 | 16.95 | -9.30 | 8,200 | 1,800 | 6,600 | ||||
| 30 Aug | 5093.90 | 26.25 | 8.10 | 21,400 | 3,200 | 5,000 | ||||
| 29 Aug | 5012.55 | 18.15 | -0.05 | 4,000 | 2,200 | 2,200 | ||||
| 28 Aug | 5030.70 | 18.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4902.50 | 18.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4926.25 | 18.2 | 18.20 | 0 | 0 | 0 | ||||
| 20 Aug | 4723.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4669.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4633.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4662.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4891.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4834.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4946.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4827.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4991.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4917.90 | 0 | 0 | 0 | 0 | |||||
For Divi S Laboratories Ltd - strike price 5550 expiring on 26SEP2024
Delta for 5550 CE is -
Historical price for 5550 CE is as follows
On 16 Sept DIVISLAB was trading at 5479.35. The strike last trading price was 51.3, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 65400
On 13 Sept DIVISLAB was trading at 5498.65. The strike last trading price was 48.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 61000
On 12 Sept DIVISLAB was trading at 5482.80. The strike last trading price was 49.55, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 50000
On 11 Sept DIVISLAB was trading at 5439.30. The strike last trading price was 55.65, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 55000
On 10 Sept DIVISLAB was trading at 5426.45. The strike last trading price was 60, which was 43.60 higher than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 60000
On 9 Sept DIVISLAB was trading at 5173.50. The strike last trading price was 16.4, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 19000
On 6 Sept DIVISLAB was trading at 5137.80. The strike last trading price was 18.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 16200
On 5 Sept DIVISLAB was trading at 5120.90. The strike last trading price was 17, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 11800
On 4 Sept DIVISLAB was trading at 5096.60. The strike last trading price was 19.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 12800
On 3 Sept DIVISLAB was trading at 5066.00. The strike last trading price was 17.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 12400
On 2 Sept DIVISLAB was trading at 5036.85. The strike last trading price was 16.95, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 6600
On 30 Aug DIVISLAB was trading at 5093.90. The strike last trading price was 26.25, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 5000
On 29 Aug DIVISLAB was trading at 5012.55. The strike last trading price was 18.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 28 Aug DIVISLAB was trading at 5030.70. The strike last trading price was 18.2, 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 18.2, 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 18.2, which was 18.20 higher 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 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 19 Aug DIVISLAB was trading at 4669.90. 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 16 Aug DIVISLAB was trading at 4633.90. 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 14 Aug DIVISLAB was trading at 4662.00. 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 12 Aug DIVISLAB was trading at 4891.00. 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 8 Aug DIVISLAB was trading at 4834.50. 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 7 Aug DIVISLAB was trading at 4946.50. 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 6 Aug DIVISLAB was trading at 4827.55. 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 2 Aug DIVISLAB was trading at 4991.25. 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 1 Aug DIVISLAB was trading at 4917.90. 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 5550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5479.35 | 126.2 | -24.30 | 12,000 | 1,000 | 6,800 |
| 13 Sept | 5498.65 | 150.5 | -24.00 | 24,400 | 2,800 | 5,400 |
| 12 Sept | 5482.80 | 174.5 | -16.25 | 15,200 | 600 | 2,400 |
| 11 Sept | 5439.30 | 190.75 | -253.15 | 6,200 | 1,000 | 1,600 |
| 10 Sept | 5426.45 | 443.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5173.50 | 443.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5137.80 | 443.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5120.90 | 443.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5096.60 | 443.9 | -12.25 | 400 | 0 | 600 |
| 3 Sept | 5066.00 | 456.15 | 3.25 | 200 | 0 | 600 |
| 2 Sept | 5036.85 | 452.9 | -1.50 | 200 | 0 | 600 |
| 30 Aug | 5093.90 | 454.4 | -497.40 | 600 | 200 | 200 |
| 29 Aug | 5012.55 | 951.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 5030.70 | 951.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4902.50 | 951.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4926.25 | 951.8 | 951.80 | 0 | 0 | 0 |
| 20 Aug | 4723.15 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4669.90 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4633.90 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4662.00 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4891.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4834.50 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4946.50 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4827.55 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4991.25 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4917.90 | 0 | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 5550 expiring on 26SEP2024
Delta for 5550 PE is -
Historical price for 5550 PE is as follows
On 16 Sept DIVISLAB was trading at 5479.35. The strike last trading price was 126.2, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 6800
On 13 Sept DIVISLAB was trading at 5498.65. The strike last trading price was 150.5, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 5400
On 12 Sept DIVISLAB was trading at 5482.80. The strike last trading price was 174.5, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2400
On 11 Sept DIVISLAB was trading at 5439.30. The strike last trading price was 190.75, which was -253.15 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1600
On 10 Sept DIVISLAB was trading at 5426.45. The strike last trading price was 443.9, 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 0
On 9 Sept DIVISLAB was trading at 5173.50. The strike last trading price was 443.9, 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 0
On 6 Sept DIVISLAB was trading at 5137.80. The strike last trading price was 443.9, 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 0
On 5 Sept DIVISLAB was trading at 5120.90. The strike last trading price was 443.9, 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 0
On 4 Sept DIVISLAB was trading at 5096.60. The strike last trading price was 443.9, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 3 Sept DIVISLAB was trading at 5066.00. The strike last trading price was 456.15, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 2 Sept DIVISLAB was trading at 5036.85. The strike last trading price was 452.9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 30 Aug DIVISLAB was trading at 5093.90. The strike last trading price was 454.4, which was -497.40 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 29 Aug DIVISLAB was trading at 5012.55. The strike last trading price was 951.8, 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 28 Aug DIVISLAB was trading at 5030.70. The strike last trading price was 951.8, 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 27 Aug DIVISLAB was trading at 4902.50. The strike last trading price was 951.8, 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 Aug DIVISLAB was trading at 4926.25. The strike last trading price was 951.8, which was 951.80 higher 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 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 19 Aug DIVISLAB was trading at 4669.90. 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 16 Aug DIVISLAB was trading at 4633.90. 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 14 Aug DIVISLAB was trading at 4662.00. 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 12 Aug DIVISLAB was trading at 4891.00. 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 8 Aug DIVISLAB was trading at 4834.50. 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 7 Aug DIVISLAB was trading at 4946.50. 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 6 Aug DIVISLAB was trading at 4827.55. 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 2 Aug DIVISLAB was trading at 4991.25. 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 1 Aug DIVISLAB was trading at 4917.90. 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