DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
20 Dec 2024 04:11 PM IST
| DIVISLAB 26DEC2024 5750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 2.14
Theta: -4.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5846.75 | 115.65 | -17.75 | 16.84 | 28 | 2 | 59 | |||
| 19 Dec | 5820.75 | 133.4 | -4.80 | 24.96 | 10 | 2 | 59 | |||
| 18 Dec | 5849.75 | 138.2 | 1.55 | 19.72 | 29 | -5 | 59 | |||
| 17 Dec | 5847.40 | 136.65 | -35.35 | 18.46 | 17 | 2 | 65 | |||
| 16 Dec | 5856.45 | 172 | -28.85 | 26.91 | 62 | 17 | 63 | |||
| 13 Dec | 5876.70 | 200.85 | -29.95 | 24.15 | 1 | 0 | 45 | |||
| 12 Dec | 5951.70 | 230.8 | 0.00 | 0.00 | 0 | -7 | 0 | |||
|
|
||||||||||
| 11 Dec | 5927.95 | 230.8 | 11.30 | 19.27 | 16 | -7 | 45 | |||
| 10 Dec | 5932.60 | 219.5 | -61.75 | 13.75 | 2 | 0 | 52 | |||
| 9 Dec | 5959.65 | 281.25 | -141.55 | 27.44 | 38 | -18 | 52 | |||
| 6 Dec | 6130.75 | 422.8 | 46.60 | 19.55 | 77 | 56 | 70 | |||
| 5 Dec | 6096.20 | 376.2 | -49.45 | - | 10 | 6 | 15 | |||
| 4 Dec | 6256.50 | 425.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 6210.55 | 425.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 6255.35 | 425.65 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 29 Nov | 6172.70 | 425.65 | 153.30 | - | 6 | 1 | 12 | |||
| 28 Nov | 5951.80 | 272.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 5999.20 | 272.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 6072.50 | 272.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 6138.45 | 272.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 5998.35 | 272.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 5977.10 | 272.35 | 0.00 | 0.00 | 0 | 11 | 0 | |||
| 20 Nov | 5900.85 | 272.35 | 0.00 | 21.36 | 13 | 11 | 7 | |||
| 19 Nov | 5900.85 | 272.35 | -126.75 | 21.36 | 13 | 7 | 7 | |||
| 18 Nov | 5766.65 | 399.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 5750.10 | 399.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 5770.10 | 399.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 5810.70 | 399.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 5899.95 | 399.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 5949.85 | 399.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 5959.95 | 399.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 5901.75 | 399.1 | 399.10 | - | 0 | 0 | 0 | |||
| 1 Nov | 5903.55 | 0 | - | 0 | 0 | 0 | ||||
For Divi S Laboratories Ltd - strike price 5750 expiring on 26DEC2024
Delta for 5750 CE is 0.79
Historical price for 5750 CE is as follows
On 20 Dec DIVISLAB was trading at 5846.75. The strike last trading price was 115.65, which was -17.75 lower than the previous day. The implied volatity was 16.84, the open interest changed by 2 which increased total open position to 59
On 19 Dec DIVISLAB was trading at 5820.75. The strike last trading price was 133.4, which was -4.80 lower than the previous day. The implied volatity was 24.96, the open interest changed by 2 which increased total open position to 59
On 18 Dec DIVISLAB was trading at 5849.75. The strike last trading price was 138.2, which was 1.55 higher than the previous day. The implied volatity was 19.72, the open interest changed by -5 which decreased total open position to 59
On 17 Dec DIVISLAB was trading at 5847.40. The strike last trading price was 136.65, which was -35.35 lower than the previous day. The implied volatity was 18.46, the open interest changed by 2 which increased total open position to 65
On 16 Dec DIVISLAB was trading at 5856.45. The strike last trading price was 172, which was -28.85 lower than the previous day. The implied volatity was 26.91, the open interest changed by 17 which increased total open position to 63
On 13 Dec DIVISLAB was trading at 5876.70. The strike last trading price was 200.85, which was -29.95 lower than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 45
On 12 Dec DIVISLAB was trading at 5951.70. The strike last trading price was 230.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 11 Dec DIVISLAB was trading at 5927.95. The strike last trading price was 230.8, which was 11.30 higher than the previous day. The implied volatity was 19.27, the open interest changed by -7 which decreased total open position to 45
On 10 Dec DIVISLAB was trading at 5932.60. The strike last trading price was 219.5, which was -61.75 lower than the previous day. The implied volatity was 13.75, the open interest changed by 0 which decreased total open position to 52
On 9 Dec DIVISLAB was trading at 5959.65. The strike last trading price was 281.25, which was -141.55 lower than the previous day. The implied volatity was 27.44, the open interest changed by -18 which decreased total open position to 52
On 6 Dec DIVISLAB was trading at 6130.75. The strike last trading price was 422.8, which was 46.60 higher than the previous day. The implied volatity was 19.55, the open interest changed by 56 which increased total open position to 70
On 5 Dec DIVISLAB was trading at 6096.20. The strike last trading price was 376.2, which was -49.45 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 15
On 4 Dec DIVISLAB was trading at 6256.50. The strike last trading price was 425.65, 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 3 Dec DIVISLAB was trading at 6210.55. The strike last trading price was 425.65, 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 2 Dec DIVISLAB was trading at 6255.35. The strike last trading price was 425.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 29 Nov DIVISLAB was trading at 6172.70. The strike last trading price was 425.65, which was 153.30 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12
On 28 Nov DIVISLAB was trading at 5951.80. The strike last trading price was 272.35, 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 27 Nov DIVISLAB was trading at 5999.20. The strike last trading price was 272.35, 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 26 Nov DIVISLAB was trading at 6072.50. The strike last trading price was 272.35, 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 25 Nov DIVISLAB was trading at 6138.45. The strike last trading price was 272.35, 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 22 Nov DIVISLAB was trading at 5998.35. The strike last trading price was 272.35, 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 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 272.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 272.35, which was 0.00 lower than the previous day. The implied volatity was 21.36, the open interest changed by 11 which increased total open position to 7
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 272.35, which was -126.75 lower than the previous day. The implied volatity was 21.36, the open interest changed by 7 which increased total open position to 7
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 399.1, 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 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 399.1, 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 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 399.1, 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 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 399.1, 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 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 399.1, 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 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 399.1, 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 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 399.1, 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 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 399.1, which was 399.10 higher 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 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 26DEC2024 5750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 2.38
Theta: -3.67
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5846.75 | 23.3 | -8.65 | 20.55 | 1,890 | 30 | 294 |
| 19 Dec | 5820.75 | 31.95 | -2.75 | 21.27 | 561 | -16 | 264 |
| 18 Dec | 5849.75 | 34.7 | -5.75 | 22.94 | 487 | 23 | 281 |
| 17 Dec | 5847.40 | 40.45 | 4.80 | 23.33 | 388 | -23 | 258 |
| 16 Dec | 5856.45 | 35.65 | 1.65 | 21.22 | 684 | -17 | 280 |
| 13 Dec | 5876.70 | 34 | 2.65 | 20.91 | 731 | 68 | 297 |
| 12 Dec | 5951.70 | 31.35 | -0.90 | 22.98 | 350 | 5 | 231 |
| 11 Dec | 5927.95 | 32.25 | -14.95 | 22.33 | 325 | -13 | 226 |
| 10 Dec | 5932.60 | 47.2 | -12.80 | 25.78 | 660 | 48 | 240 |
| 9 Dec | 5959.65 | 60 | 36.95 | 29.23 | 486 | 31 | 191 |
| 6 Dec | 6130.75 | 23.05 | -12.10 | 26.27 | 263 | 7 | 161 |
| 5 Dec | 6096.20 | 35.15 | 15.20 | 27.95 | 798 | 41 | 156 |
| 4 Dec | 6256.50 | 19.95 | -3.95 | 28.86 | 58 | 3 | 116 |
| 3 Dec | 6210.55 | 23.9 | -4.70 | 28.08 | 59 | -12 | 120 |
| 2 Dec | 6255.35 | 28.6 | -7.30 | 30.35 | 136 | 26 | 135 |
| 29 Nov | 6172.70 | 35.9 | -29.10 | 28.47 | 232 | 82 | 109 |
| 28 Nov | 5951.80 | 65 | 6.15 | 25.35 | 55 | 25 | 28 |
| 27 Nov | 5999.20 | 58.85 | 0.00 | 0.00 | 0 | 2 | 0 |
| 26 Nov | 6072.50 | 58.85 | -14.40 | 28.58 | 3 | 1 | 2 |
| 25 Nov | 6138.45 | 73.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 5998.35 | 73.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 5977.10 | 73.25 | -8.45 | 24.87 | 3 | 1 | 2 |
| 20 Nov | 5900.85 | 81.7 | 0.00 | 21.85 | 1 | 1 | 0 |
| 19 Nov | 5900.85 | 81.7 | -113.90 | 21.85 | 1 | 0 | 0 |
| 18 Nov | 5766.65 | 195.6 | 0.00 | 0.94 | 0 | 0 | 0 |
| 14 Nov | 5750.10 | 195.6 | 0.00 | 0.76 | 0 | 0 | 0 |
| 13 Nov | 5770.10 | 195.6 | 0.00 | 1.15 | 0 | 0 | 0 |
| 12 Nov | 5810.70 | 195.6 | 0.00 | 1.43 | 0 | 0 | 0 |
| 11 Nov | 5899.95 | 195.6 | 0.00 | 2.47 | 0 | 0 | 0 |
| 8 Nov | 5949.85 | 195.6 | 0.00 | 2.66 | 0 | 0 | 0 |
| 7 Nov | 5959.95 | 195.6 | 0.00 | 3.21 | 0 | 0 | 0 |
| 4 Nov | 5901.75 | 195.6 | 195.60 | 2.53 | 0 | 0 | 0 |
| 1 Nov | 5903.55 | 0 | 2.41 | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 5750 expiring on 26DEC2024
Delta for 5750 PE is -0.25
Historical price for 5750 PE is as follows
On 20 Dec DIVISLAB was trading at 5846.75. The strike last trading price was 23.3, which was -8.65 lower than the previous day. The implied volatity was 20.55, the open interest changed by 30 which increased total open position to 294
On 19 Dec DIVISLAB was trading at 5820.75. The strike last trading price was 31.95, which was -2.75 lower than the previous day. The implied volatity was 21.27, the open interest changed by -16 which decreased total open position to 264
On 18 Dec DIVISLAB was trading at 5849.75. The strike last trading price was 34.7, which was -5.75 lower than the previous day. The implied volatity was 22.94, the open interest changed by 23 which increased total open position to 281
On 17 Dec DIVISLAB was trading at 5847.40. The strike last trading price was 40.45, which was 4.80 higher than the previous day. The implied volatity was 23.33, the open interest changed by -23 which decreased total open position to 258
On 16 Dec DIVISLAB was trading at 5856.45. The strike last trading price was 35.65, which was 1.65 higher than the previous day. The implied volatity was 21.22, the open interest changed by -17 which decreased total open position to 280
On 13 Dec DIVISLAB was trading at 5876.70. The strike last trading price was 34, which was 2.65 higher than the previous day. The implied volatity was 20.91, the open interest changed by 68 which increased total open position to 297
On 12 Dec DIVISLAB was trading at 5951.70. The strike last trading price was 31.35, which was -0.90 lower than the previous day. The implied volatity was 22.98, the open interest changed by 5 which increased total open position to 231
On 11 Dec DIVISLAB was trading at 5927.95. The strike last trading price was 32.25, which was -14.95 lower than the previous day. The implied volatity was 22.33, the open interest changed by -13 which decreased total open position to 226
On 10 Dec DIVISLAB was trading at 5932.60. The strike last trading price was 47.2, which was -12.80 lower than the previous day. The implied volatity was 25.78, the open interest changed by 48 which increased total open position to 240
On 9 Dec DIVISLAB was trading at 5959.65. The strike last trading price was 60, which was 36.95 higher than the previous day. The implied volatity was 29.23, the open interest changed by 31 which increased total open position to 191
On 6 Dec DIVISLAB was trading at 6130.75. The strike last trading price was 23.05, which was -12.10 lower than the previous day. The implied volatity was 26.27, the open interest changed by 7 which increased total open position to 161
On 5 Dec DIVISLAB was trading at 6096.20. The strike last trading price was 35.15, which was 15.20 higher than the previous day. The implied volatity was 27.95, the open interest changed by 41 which increased total open position to 156
On 4 Dec DIVISLAB was trading at 6256.50. The strike last trading price was 19.95, which was -3.95 lower than the previous day. The implied volatity was 28.86, the open interest changed by 3 which increased total open position to 116
On 3 Dec DIVISLAB was trading at 6210.55. The strike last trading price was 23.9, which was -4.70 lower than the previous day. The implied volatity was 28.08, the open interest changed by -12 which decreased total open position to 120
On 2 Dec DIVISLAB was trading at 6255.35. The strike last trading price was 28.6, which was -7.30 lower than the previous day. The implied volatity was 30.35, the open interest changed by 26 which increased total open position to 135
On 29 Nov DIVISLAB was trading at 6172.70. The strike last trading price was 35.9, which was -29.10 lower than the previous day. The implied volatity was 28.47, the open interest changed by 82 which increased total open position to 109
On 28 Nov DIVISLAB was trading at 5951.80. The strike last trading price was 65, which was 6.15 higher than the previous day. The implied volatity was 25.35, the open interest changed by 25 which increased total open position to 28
On 27 Nov DIVISLAB was trading at 5999.20. The strike last trading price was 58.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 26 Nov DIVISLAB was trading at 6072.50. The strike last trading price was 58.85, which was -14.40 lower than the previous day. The implied volatity was 28.58, the open interest changed by 1 which increased total open position to 2
On 25 Nov DIVISLAB was trading at 6138.45. The strike last trading price was 73.25, 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 22 Nov DIVISLAB was trading at 5998.35. The strike last trading price was 73.25, 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 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 73.25, which was -8.45 lower than the previous day. The implied volatity was 24.87, the open interest changed by 1 which increased total open position to 2
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 81.7, which was 0.00 lower than the previous day. The implied volatity was 21.85, the open interest changed by 1 which increased total open position to 0
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 81.7, which was -113.90 lower than the previous day. The implied volatity was 21.85, the open interest changed by 0 which decreased total open position to 0
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 195.6, which was 0.00 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 195.6, which was 0.00 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 195.6, which was 0.00 lower than the previous day. The implied volatity was 1.15, 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 195.6, which was 0.00 lower than the previous day. The implied volatity was 1.43, 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 195.6, which was 0.00 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 195.6, which was 0.00 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 195.6, which was 0.00 lower than the previous day. The implied volatity was 3.21, 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 195.6, which was 195.60 higher than the previous day. The implied volatity was 2.53, 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 0, which was lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
