DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
21 Nov 2024 04:11 PM IST
| DIVISLAB 28NOV2024 5750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 1.24
Theta: -3.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5977.10 | 241.45 | 56.10 | 20.97 | 50.5 | -7 | 89 | |||
| 20 Nov | 5900.85 | 185.35 | 0.00 | 24.90 | 130 | -8 | 96 | |||
| 19 Nov | 5900.85 | 185.35 | 79.65 | 24.90 | 130 | -8 | 96 | |||
| 18 Nov | 5766.65 | 105.7 | 8.90 | 25.00 | 459.5 | 18.5 | 104 | |||
| 14 Nov | 5750.10 | 96.8 | -38.90 | 20.80 | 295.5 | 16.5 | 85 | |||
| 13 Nov | 5770.10 | 135.7 | -6.15 | 24.59 | 506 | 35 | 67.5 | |||
| 12 Nov | 5810.70 | 141.85 | -64.05 | 22.33 | 14 | 7 | 30.5 | |||
| 11 Nov | 5899.95 | 205.9 | -108.10 | 23.91 | 47 | 0.5 | 24 | |||
| 8 Nov | 5949.85 | 314 | -41.00 | 38.92 | 12 | 5.5 | 23.5 | |||
| 7 Nov | 5959.95 | 355 | 0.00 | 39.26 | 10.5 | 6.5 | 16.5 | |||
| 6 Nov | 5954.15 | 355 | 104.45 | 34.87 | 25.5 | -3 | 11.5 | |||
| 5 Nov | 5811.25 | 250.55 | 8.35 | 34.76 | 62 | 14 | 15 | |||
| 4 Nov | 5901.75 | 242.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 5903.55 | 242.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 5889.65 | 242.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 5886.60 | 242.2 | 0.00 | - | 0 | 1 | 0 | |||
| 29 Oct | 5803.35 | 242.2 | 85.75 | - | 1 | 0 | 0 | |||
| 28 Oct | 5814.40 | 156.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5780.75 | 156.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5736.65 | 156.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5727.60 | 156.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5817.95 | 156.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5925.00 | 156.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 6022.25 | 156.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 6077.40 | 156.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6123.65 | 156.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6106.70 | 156.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6214.85 | 156.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6142.25 | 156.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5942.15 | 156.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5989.75 | 156.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 5547.05 | 156.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 5425.55 | 156.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5430.30 | 156.45 | - | 0 | 0 | 0 | ||||
For Divi S Laboratories Ltd - strike price 5750 expiring on 28NOV2024
Delta for 5750 CE is 0.92
Historical price for 5750 CE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 241.45, which was 56.10 higher than the previous day. The implied volatity was 20.97, the open interest changed by -14 which decreased total open position to 178
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 185.35, which was 0.00 lower than the previous day. The implied volatity was 24.90, the open interest changed by -16 which decreased total open position to 192
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 185.35, which was 79.65 higher than the previous day. The implied volatity was 24.90, the open interest changed by -16 which decreased total open position to 192
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 105.7, which was 8.90 higher than the previous day. The implied volatity was 25.00, the open interest changed by 37 which increased total open position to 208
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 96.8, which was -38.90 lower than the previous day. The implied volatity was 20.80, the open interest changed by 33 which increased total open position to 170
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 135.7, which was -6.15 lower than the previous day. The implied volatity was 24.59, the open interest changed by 70 which increased total open position to 135
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 141.85, which was -64.05 lower than the previous day. The implied volatity was 22.33, the open interest changed by 14 which increased total open position to 61
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 205.9, which was -108.10 lower than the previous day. The implied volatity was 23.91, the open interest changed by 1 which increased total open position to 48
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 314, which was -41.00 lower than the previous day. The implied volatity was 38.92, the open interest changed by 11 which increased total open position to 47
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 355, which was 0.00 lower than the previous day. The implied volatity was 39.26, the open interest changed by 13 which increased total open position to 33
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 355, which was 104.45 higher than the previous day. The implied volatity was 34.87, the open interest changed by -6 which decreased total open position to 23
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 250.55, which was 8.35 higher than the previous day. The implied volatity was 34.76, the open interest changed by 28 which increased total open position to 30
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 242.2, 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 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 242.2, 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 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 242.2, 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 242.2, 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 242.2, which was 85.75 higher 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 156.45, 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 156.45, 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 156.45, 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 156.45, 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 156.45, 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 156.45, 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 156.45, 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 156.45, 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 156.45, 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 156.45, 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 156.45, 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 156.45, 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 156.45, 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 156.45, 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 156.45, 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 156.45, 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 156.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIVISLAB 28NOV2024 5750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 1.94
Theta: -3.72
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5977.10 | 18.95 | -24.35 | 28.66 | 596.5 | 55 | 230.5 |
| 20 Nov | 5900.85 | 43.3 | 0.00 | 27.85 | 693.5 | 44.5 | 178 |
| 19 Nov | 5900.85 | 43.3 | -44.70 | 27.85 | 693.5 | 47 | 178 |
| 18 Nov | 5766.65 | 88 | -6.50 | 25.87 | 517 | 42 | 134.5 |
| 14 Nov | 5750.10 | 94.5 | 0.90 | 21.91 | 355.5 | -21 | 95.5 |
| 13 Nov | 5770.10 | 93.6 | -13.45 | 24.26 | 674.5 | 37 | 117.5 |
| 12 Nov | 5810.70 | 107.05 | 35.05 | 28.35 | 113.5 | -31 | 79 |
| 11 Nov | 5899.95 | 72 | -51.00 | 26.50 | 428 | -26 | 108.5 |
| 8 Nov | 5949.85 | 123 | 10.35 | 37.02 | 169.5 | 13 | 134.5 |
| 7 Nov | 5959.95 | 112.65 | 17.10 | 37.42 | 88.5 | 13.5 | 123.5 |
| 6 Nov | 5954.15 | 95.55 | -82.15 | 34.73 | 279 | -69 | 109 |
| 5 Nov | 5811.25 | 177.7 | -277.45 | 38.36 | 243.5 | 178.5 | 178.5 |
| 4 Nov | 5901.75 | 455.15 | 0.00 | 3.15 | 0 | 0 | 0 |
| 1 Nov | 5903.55 | 455.15 | 0.00 | 3.26 | 0 | 0 | 0 |
| 31 Oct | 5889.65 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 5886.60 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5803.35 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5814.40 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5780.75 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5736.65 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5727.60 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5817.95 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5925.00 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 6022.25 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6077.40 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6123.65 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6106.70 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6214.85 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6142.25 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5942.15 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5989.75 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 5547.05 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 5425.55 | 455.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5430.30 | 455.15 | - | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 5750 expiring on 28NOV2024
Delta for 5750 PE is -0.15
Historical price for 5750 PE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 18.95, which was -24.35 lower than the previous day. The implied volatity was 28.66, the open interest changed by 110 which increased total open position to 461
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 43.3, which was 0.00 lower than the previous day. The implied volatity was 27.85, the open interest changed by 89 which increased total open position to 356
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 43.3, which was -44.70 lower than the previous day. The implied volatity was 27.85, the open interest changed by 94 which increased total open position to 356
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 88, which was -6.50 lower than the previous day. The implied volatity was 25.87, the open interest changed by 84 which increased total open position to 269
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 94.5, which was 0.90 higher than the previous day. The implied volatity was 21.91, the open interest changed by -42 which decreased total open position to 191
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 93.6, which was -13.45 lower than the previous day. The implied volatity was 24.26, the open interest changed by 74 which increased total open position to 235
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 107.05, which was 35.05 higher than the previous day. The implied volatity was 28.35, the open interest changed by -62 which decreased total open position to 158
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 72, which was -51.00 lower than the previous day. The implied volatity was 26.50, the open interest changed by -52 which decreased total open position to 217
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 123, which was 10.35 higher than the previous day. The implied volatity was 37.02, the open interest changed by 26 which increased total open position to 269
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 112.65, which was 17.10 higher than the previous day. The implied volatity was 37.42, the open interest changed by 27 which increased total open position to 247
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 95.55, which was -82.15 lower than the previous day. The implied volatity was 34.73, the open interest changed by -138 which decreased total open position to 218
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 177.7, which was -277.45 lower than the previous day. The implied volatity was 38.36, the open interest changed by 357 which increased total open position to 357
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 455.15, which was 0.00 lower than the previous day. The implied volatity was 3.15, 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 455.15, which was 0.00 lower than the previous day. The implied volatity was 3.26, 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 455.15, 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 455.15, 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 455.15, 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 455.15, 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 455.15, 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 455.15, 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 455.15, 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 455.15, 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 455.15, 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 455.15, 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 455.15, 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 455.15, 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 455.15, 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 455.15, 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 455.15, 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 455.15, 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 455.15, 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 455.15, 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 455.15, 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 455.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
