DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
21 Nov 2024 04:11 PM IST
| DIVISLAB 28NOV2024 5650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5977.10 | 224.85 | 0.00 | 0.00 | 0 | -1.5 | 0 | |||
| 20 Nov | 5900.85 | 224.85 | 0.00 | - | 5 | -1.5 | 5.5 | |||
| 19 Nov | 5900.85 | 224.85 | 64.05 | - | 5 | -1.5 | 5.5 | |||
| 18 Nov | 5766.65 | 160.8 | -0.85 | 23.28 | 15.5 | 0.5 | 7.5 | |||
| 14 Nov | 5750.10 | 161.65 | -310.75 | 22.34 | 24 | 5.5 | 6.5 | |||
| 13 Nov | 5770.10 | 472.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 5810.70 | 472.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 5899.95 | 472.4 | 0.00 | 0.00 | 0 | -0.5 | 0 | |||
| 8 Nov | 5949.85 | 472.4 | 79.60 | 58.09 | 1 | 0 | 1.5 | |||
| 7 Nov | 5959.95 | 392.8 | -46.15 | 32.49 | 0.5 | 0 | 1 | |||
| 6 Nov | 5954.15 | 438.95 | 118.40 | 37.67 | 1 | -0.5 | 1.5 | |||
|
|
||||||||||
| 5 Nov | 5811.25 | 320.55 | 130.75 | 36.80 | 7.5 | 1.5 | 1.5 | |||
| 4 Nov | 5901.75 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 5903.55 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 5889.65 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 5886.60 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 5803.35 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5814.40 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5780.75 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5736.65 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5727.60 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5817.95 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5925.00 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 6022.25 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6077.40 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6123.65 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6106.70 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6214.85 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6142.25 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5942.15 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5989.75 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 5547.05 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 5425.55 | 189.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5430.30 | 189.8 | - | 0 | 0 | 0 | ||||
For Divi S Laboratories Ltd - strike price 5650 expiring on 28NOV2024
Delta for 5650 CE is 0.00
Historical price for 5650 CE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 224.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 224.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 11
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 224.85, which was 64.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 11
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 160.8, which was -0.85 lower than the previous day. The implied volatity was 23.28, the open interest changed by 1 which increased total open position to 15
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 161.65, which was -310.75 lower than the previous day. The implied volatity was 22.34, the open interest changed by 11 which increased total open position to 13
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 472.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 472.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 472.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 472.4, which was 79.60 higher than the previous day. The implied volatity was 58.09, the open interest changed by 0 which decreased total open position to 3
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 392.8, which was -46.15 lower than the previous day. The implied volatity was 32.49, the open interest changed by 0 which decreased total open position to 2
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 438.95, which was 118.40 higher than the previous day. The implied volatity was 37.67, the open interest changed by -1 which decreased total open position to 3
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 320.55, which was 130.75 higher than the previous day. The implied volatity was 36.80, the open interest changed by 3 which increased total open position to 3
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 189.8, 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 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 189.8, 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 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct DIVISLAB was trading at 5886.60. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct DIVISLAB was trading at 5803.35. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct DIVISLAB was trading at 5814.40. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct DIVISLAB was trading at 5780.75. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct DIVISLAB was trading at 5736.65. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct DIVISLAB was trading at 5727.60. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct DIVISLAB was trading at 5817.95. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct DIVISLAB was trading at 5925.00. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct DIVISLAB was trading at 6022.25. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct DIVISLAB was trading at 6077.40. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct DIVISLAB was trading at 6123.65. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct DIVISLAB was trading at 6106.70. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct DIVISLAB was trading at 6214.85. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct DIVISLAB was trading at 6142.25. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct DIVISLAB was trading at 5942.15. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct DIVISLAB was trading at 5989.75. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct DIVISLAB was trading at 5547.05. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct DIVISLAB was trading at 5425.55. The strike last trading price was 189.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct DIVISLAB was trading at 5430.30. The strike last trading price was 189.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIVISLAB 28NOV2024 5650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 1.41
Theta: -3.12
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5977.10 | 12.4 | -12.70 | 32.52 | 380.5 | 39 | 91 |
| 20 Nov | 5900.85 | 25.1 | 0.00 | 29.58 | 299.5 | -2 | 53.5 |
| 19 Nov | 5900.85 | 25.1 | -24.85 | 29.58 | 299.5 | -0.5 | 53.5 |
| 18 Nov | 5766.65 | 49.95 | -7.05 | 26.27 | 136.5 | -13.5 | 53 |
| 14 Nov | 5750.10 | 57 | 0.85 | 22.89 | 90.5 | 2.5 | 66 |
| 13 Nov | 5770.10 | 56.15 | 2.35 | 24.45 | 213 | 15.5 | 64 |
| 12 Nov | 5810.70 | 53.8 | 7.85 | 24.70 | 186.5 | 8 | 49.5 |
| 11 Nov | 5899.95 | 45.95 | -48.05 | 27.18 | 324 | 27.5 | 42.5 |
| 8 Nov | 5949.85 | 94 | 12.20 | 38.03 | 42.5 | 1.5 | 17.5 |
| 7 Nov | 5959.95 | 81.8 | -307.95 | 37.41 | 35 | 16 | 16 |
| 6 Nov | 5954.15 | 389.75 | 0.00 | 6.36 | 0 | 0 | 0 |
| 5 Nov | 5811.25 | 389.75 | 0.00 | 3.51 | 0 | 0 | 0 |
| 4 Nov | 5901.75 | 389.75 | 0.00 | 4.86 | 0 | 0 | 0 |
| 1 Nov | 5903.55 | 389.75 | 0.00 | 4.87 | 0 | 0 | 0 |
| 31 Oct | 5889.65 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 5886.60 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5803.35 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5814.40 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5780.75 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5736.65 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5727.60 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5817.95 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5925.00 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 6022.25 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6077.40 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6123.65 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6106.70 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6214.85 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6142.25 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5942.15 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5989.75 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 5547.05 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 5425.55 | 389.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5430.30 | 389.75 | - | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 5650 expiring on 28NOV2024
Delta for 5650 PE is -0.10
Historical price for 5650 PE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 12.4, which was -12.70 lower than the previous day. The implied volatity was 32.52, the open interest changed by 78 which increased total open position to 182
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was 29.58, the open interest changed by -4 which decreased total open position to 107
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 25.1, which was -24.85 lower than the previous day. The implied volatity was 29.58, the open interest changed by -1 which decreased total open position to 107
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 49.95, which was -7.05 lower than the previous day. The implied volatity was 26.27, the open interest changed by -27 which decreased total open position to 106
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 57, which was 0.85 higher than the previous day. The implied volatity was 22.89, the open interest changed by 5 which increased total open position to 132
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 56.15, which was 2.35 higher than the previous day. The implied volatity was 24.45, the open interest changed by 31 which increased total open position to 128
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 53.8, which was 7.85 higher than the previous day. The implied volatity was 24.70, the open interest changed by 16 which increased total open position to 99
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 45.95, which was -48.05 lower than the previous day. The implied volatity was 27.18, the open interest changed by 55 which increased total open position to 85
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 94, which was 12.20 higher than the previous day. The implied volatity was 38.03, the open interest changed by 3 which increased total open position to 35
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 81.8, which was -307.95 lower than the previous day. The implied volatity was 37.41, the open interest changed by 32 which increased total open position to 32
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was 6.36, the open interest changed by 0 which decreased total open position to 0
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
On 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was 4.87, the open interest changed by 0 which decreased total open position to 0
On 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct DIVISLAB was trading at 5886.60. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct DIVISLAB was trading at 5803.35. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct DIVISLAB was trading at 5814.40. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct DIVISLAB was trading at 5780.75. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct DIVISLAB was trading at 5736.65. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct DIVISLAB was trading at 5727.60. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct DIVISLAB was trading at 5817.95. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct DIVISLAB was trading at 5925.00. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct DIVISLAB was trading at 6022.25. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct DIVISLAB was trading at 6077.40. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct DIVISLAB was trading at 6123.65. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct DIVISLAB was trading at 6106.70. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct DIVISLAB was trading at 6214.85. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct DIVISLAB was trading at 6142.25. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct DIVISLAB was trading at 5942.15. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct DIVISLAB was trading at 5989.75. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct DIVISLAB was trading at 5547.05. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct DIVISLAB was trading at 5425.55. The strike last trading price was 389.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct DIVISLAB was trading at 5430.30. The strike last trading price was 389.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
