DIVISLAB

Divi S Laboratories Ltd

6426.5 -3.50 (-0.05%)

L: 6410 H: 6519

Back to Option Chain

Historical option data for DIVISLAB
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

DIVISLAB 30-DEC-2025 5800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6426.50	626.1 ₹ 62,610	26.1 2610.00	-	0 0	0 0	3 300
11 Dec	6430.00	626.1 ₹ 62,610	26.1 2610.00	-	0 0	0 0	3 300
10 Dec	6294.50	626.1 ₹ 62,610	26.1 2610.00	-	0 0	0 0	3 300
9 Dec	6294.00	626.1 ₹ 62,610	26.1 2610.00	-	0 0	0 0	0 0

8 Dec	6328.50	626.1 ₹ 62,610	26.1 2610.00	-	0 0	0 0	3 300
5 Dec	6473.50	626.1 ₹ 62,610	26.1 2610.00	-	0 0	0 0	0 0
4 Dec	6469.00	626.1 ₹ 62,610	26.1 2610.00	-	0 0	0 0	0 0
3 Dec	6455.00	626.1 ₹ 62,610	26.1 2610.00	-	0 0	0 0	0 0
2 Dec	6417.50	626.1 ₹ 62,610	26.1 2610.00	-	0 0	0 0	0 0
1 Dec	6422.50	626.1 ₹ 62,610	26.1 2610.00	-	0 0	0 0	0 0
28 Nov	6477.00	626.1 ₹ 62,610	26.1 2610.00	-	0 0	0 0	0 0
27 Nov	6490.50	626.1 ₹ 62,610	26.1 2610.00	-	0 0	0 0	0 0
26 Nov	6510.00	626.1 ₹ 62,610	26.1 2610.00	-	0 0	0 0	0 0
25 Nov	6412.00	626.1 ₹ 62,610	26.1 2610.00	-	5 500	-1 -100	2 200
24 Nov	6359.00	600 ₹ 60,000	256.35 25635.00	-	3 300	0 0	0 0
21 Nov	6373.00	343.65 ₹ 34,365	0 0.00	-	0 0	0 0	0 0
20 Nov	6462.50	343.65 ₹ 34,365	0 0.00	-	0 0	0 0	0 0
19 Nov	6454.00	343.65 ₹ 34,365	0 0.00	-	0 0	0 0	0 0
18 Nov	6473.50	343.65 ₹ 34,365	0 0.00	-	0 0	0 0	0 0
17 Nov	6518.50	343.65 ₹ 34,365	0 0.00	-	0 0	0 0	0 0
31 Oct	6738.00	343.65 ₹ 34,365	0 0.00	-	0 0	0 0	0 0
30 Oct	6655.00	343.65 ₹ 34,365	0 0.00	-	0 0	0 0	0 0
29 Oct	6512.00	343.65 ₹ 34,365	0 0.00	-	0 0	0 0	0 0
20 Oct	6604.00	343.65 ₹ 34,365	0 0.00	-	0 0	0 0	0 0
13 Oct	6556.00	343.65 ₹ 34,365	0 0.00	-	0 0	0 0	0 0
9 Oct	6132.00	343.65 ₹ 34,365	0 0.00	-	0 0	0 0	0 0
8 Oct	6120.50	343.65 ₹ 34,365	0 0.00	-	0 0	0 0	0 0
7 Oct	6104.50	343.65 ₹ 34,365	0 0.00	-	0 0	0 0	0 0
6 Oct	5826.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5866.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Divi S Laboratories Ltd - strike price 5800 expiring on 30DEC2025

Delta for 5800 CE is -

Historical price for 5800 CE is as follows

On 12 Dec DIVISLAB was trading at 6426.50. The strike last trading price was 626.1, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec DIVISLAB was trading at 6430.00. The strike last trading price was 626.1, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec DIVISLAB was trading at 6294.50. The strike last trading price was 626.1, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec DIVISLAB was trading at 6294.00. The strike last trading price was 626.1, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec DIVISLAB was trading at 6328.50. The strike last trading price was 626.1, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec DIVISLAB was trading at 6473.50. The strike last trading price was 626.1, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec DIVISLAB was trading at 6469.00. The strike last trading price was 626.1, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec DIVISLAB was trading at 6455.00. The strike last trading price was 626.1, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec DIVISLAB was trading at 6417.50. The strike last trading price was 626.1, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec DIVISLAB was trading at 6422.50. The strike last trading price was 626.1, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov DIVISLAB was trading at 6477.00. The strike last trading price was 626.1, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov DIVISLAB was trading at 6490.50. The strike last trading price was 626.1, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov DIVISLAB was trading at 6510.00. The strike last trading price was 626.1, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov DIVISLAB was trading at 6412.00. The strike last trading price was 626.1, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 24 Nov DIVISLAB was trading at 6359.00. The strike last trading price was 600, which was 256.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov DIVISLAB was trading at 6373.00. The strike last trading price was 343.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov DIVISLAB was trading at 6462.50. The strike last trading price was 343.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov DIVISLAB was trading at 6454.00. The strike last trading price was 343.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov DIVISLAB was trading at 6473.50. The strike last trading price was 343.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov DIVISLAB was trading at 6518.50. The strike last trading price was 343.65, which was 0 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 6738.00. The strike last trading price was 343.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct DIVISLAB was trading at 6655.00. The strike last trading price was 343.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct DIVISLAB was trading at 6512.00. The strike last trading price was 343.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct DIVISLAB was trading at 6604.00. The strike last trading price was 343.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct DIVISLAB was trading at 6556.00. The strike last trading price was 343.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct DIVISLAB was trading at 6132.00. The strike last trading price was 343.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct DIVISLAB was trading at 6120.50. The strike last trading price was 343.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct DIVISLAB was trading at 6104.50. The strike last trading price was 343.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct DIVISLAB was trading at 5826.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct DIVISLAB was trading at 5866.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

DIVISLAB 30DEC2025 5800 PE
Delta: -0.02 Vega: 0.60 Theta: -0.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6426.50	2 ₹ 200	-0.95 -95.00	22.81	110 11,000	-3 -300	1,685 1,68,500
11 Dec	6430.00	3 ₹ 300	-3.65 -365.00	23.77	353 35,300	-21 -2,100	1,688 1,68,800
10 Dec	6294.50	6.9 ₹ 690	-0.1 -10.00	22.82	421 42,100	-1 -100	1,709 1,70,900
9 Dec	6294.00	7.05 ₹ 705	0.6 60.00	21.70	525 52,500	16 1,600	1,713 1,71,300
8 Dec	6328.50	7.7 ₹ 770	4.5 450.00	23.39	879 87,900	114 11,400	1,698 1,69,800
5 Dec	6473.50	3.5 ₹ 350	-0.3 -30.00	23.14	110 11,000	7 700	1,584 1,58,400
4 Dec	6469.00	3.8 ₹ 380	-0.35 -35.00	21.21	142 14,200	-4 -400	1,577 1,57,700
3 Dec	6455.00	4.15 ₹ 415	-1.75 -175.00	22.35	401 40,100	4 400	1,579 1,57,900
2 Dec	6417.50	5.9 ₹ 590	0.8 80.00	21.90	433 43,300	32 3,200	1,495 1,49,500
1 Dec	6422.50	5.1 ₹ 510	0.15 15.00	21.44	83 8,300	25 2,500	1,461 1,46,100
28 Nov	6477.00	4.65 ₹ 465	-0.2 -20.00	21.17	160 16,000	-62 -6,200	1,436 1,43,600
27 Nov	6490.50	4.8 ₹ 480	-0.9 -90.00	21.83	1,228 1,22,800	917 91,700	1,498 1,49,800
26 Nov	6510.00	5.9 ₹ 590	-8.45 -845.00	22.95	876 87,600	464 46,400	567 56,700
25 Nov	6412.00	14.35 ₹ 1,435	-2.95 -295.00	24.14	68 6,800	36 3,600	102 10,200
24 Nov	6359.00	17.3 ₹ 1,730	-3.6 -360.00	23.98	57 5,700	23 2,300	62 6,200
21 Nov	6373.00	20.8 ₹ 2,080	3.55 355.00	23.92	31 3,100	15 1,500	39 3,900
20 Nov	6462.50	17.25 ₹ 1,725	-3.75 -375.00	25.30	15 1,500	3 300	23 2,300
19 Nov	6454.00	21 ₹ 2,100	1 100.00	25.59	5 500	4 400	20 2,000
18 Nov	6473.50	20 ₹ 2,000	-5 -500.00	25.69	10 1,000	0 0	16 1,600
17 Nov	6518.50	25 ₹ 2,500	-5 -500.00	28.77	4 400	0 0	16 1,600
31 Oct	6738.00	30 ₹ 3,000	-5 -500.00	-	2 200	0 0	16 1,600
30 Oct	6655.00	35 ₹ 3,500	-17.8 -1780.00	29.22	6 600	0 0	11 1,100
29 Oct	6512.00	52.8 ₹ 5,280	-8.15 -815.00	29.64	10 1,000	0 0	3 300
20 Oct	6604.00	60.95 ₹ 6,095	0 0.00	31.54	3 300	0 0	1 100
13 Oct	6556.00	60.95 ₹ 6,095	-39.05 -3905.00	29.48	1 100	0 0	2 200
9 Oct	6132.00	100 ₹ 10,000	-55 -5500.00	-	0 0	1 100	0 0
8 Oct	6120.50	100 ₹ 10,000	-55 -5500.00	23.46	1 100	0 0	1 100
7 Oct	6104.50	155 ₹ 15,500	-211.3 -21130.00	-	1 100	0 0	0 0
6 Oct	5826.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5866.00	0 ₹ 0	0 0.00	1.78	0 0	0 0	0 0

For Divi S Laboratories Ltd - strike price 5800 expiring on 30DEC2025

Delta for 5800 PE is -0.02

Historical price for 5800 PE is as follows

On 12 Dec DIVISLAB was trading at 6426.50. The strike last trading price was 2, which was -0.95 lower than the previous day. The implied volatity was 22.81, the open interest changed by -3 which decreased total open position to 1685

On 11 Dec DIVISLAB was trading at 6430.00. The strike last trading price was 3, which was -3.65 lower than the previous day. The implied volatity was 23.77, the open interest changed by -21 which decreased total open position to 1688

On 10 Dec DIVISLAB was trading at 6294.50. The strike last trading price was 6.9, which was -0.1 lower than the previous day. The implied volatity was 22.82, the open interest changed by -1 which decreased total open position to 1709

On 9 Dec DIVISLAB was trading at 6294.00. The strike last trading price was 7.05, which was 0.6 higher than the previous day. The implied volatity was 21.70, the open interest changed by 16 which increased total open position to 1713

On 8 Dec DIVISLAB was trading at 6328.50. The strike last trading price was 7.7, which was 4.5 higher than the previous day. The implied volatity was 23.39, the open interest changed by 114 which increased total open position to 1698

On 5 Dec DIVISLAB was trading at 6473.50. The strike last trading price was 3.5, which was -0.3 lower than the previous day. The implied volatity was 23.14, the open interest changed by 7 which increased total open position to 1584

On 4 Dec DIVISLAB was trading at 6469.00. The strike last trading price was 3.8, which was -0.35 lower than the previous day. The implied volatity was 21.21, the open interest changed by -4 which decreased total open position to 1577

On 3 Dec DIVISLAB was trading at 6455.00. The strike last trading price was 4.15, which was -1.75 lower than the previous day. The implied volatity was 22.35, the open interest changed by 4 which increased total open position to 1579

On 2 Dec DIVISLAB was trading at 6417.50. The strike last trading price was 5.9, which was 0.8 higher than the previous day. The implied volatity was 21.90, the open interest changed by 32 which increased total open position to 1495

On 1 Dec DIVISLAB was trading at 6422.50. The strike last trading price was 5.1, which was 0.15 higher than the previous day. The implied volatity was 21.44, the open interest changed by 25 which increased total open position to 1461

On 28 Nov DIVISLAB was trading at 6477.00. The strike last trading price was 4.65, which was -0.2 lower than the previous day. The implied volatity was 21.17, the open interest changed by -62 which decreased total open position to 1436

On 27 Nov DIVISLAB was trading at 6490.50. The strike last trading price was 4.8, which was -0.9 lower than the previous day. The implied volatity was 21.83, the open interest changed by 917 which increased total open position to 1498

On 26 Nov DIVISLAB was trading at 6510.00. The strike last trading price was 5.9, which was -8.45 lower than the previous day. The implied volatity was 22.95, the open interest changed by 464 which increased total open position to 567

On 25 Nov DIVISLAB was trading at 6412.00. The strike last trading price was 14.35, which was -2.95 lower than the previous day. The implied volatity was 24.14, the open interest changed by 36 which increased total open position to 102

On 24 Nov DIVISLAB was trading at 6359.00. The strike last trading price was 17.3, which was -3.6 lower than the previous day. The implied volatity was 23.98, the open interest changed by 23 which increased total open position to 62

On 21 Nov DIVISLAB was trading at 6373.00. The strike last trading price was 20.8, which was 3.55 higher than the previous day. The implied volatity was 23.92, the open interest changed by 15 which increased total open position to 39

On 20 Nov DIVISLAB was trading at 6462.50. The strike last trading price was 17.25, which was -3.75 lower than the previous day. The implied volatity was 25.30, the open interest changed by 3 which increased total open position to 23

On 19 Nov DIVISLAB was trading at 6454.00. The strike last trading price was 21, which was 1 higher than the previous day. The implied volatity was 25.59, the open interest changed by 4 which increased total open position to 20

On 18 Nov DIVISLAB was trading at 6473.50. The strike last trading price was 20, which was -5 lower than the previous day. The implied volatity was 25.69, the open interest changed by 0 which decreased total open position to 16

On 17 Nov DIVISLAB was trading at 6518.50. The strike last trading price was 25, which was -5 lower than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 16

On 31 Oct DIVISLAB was trading at 6738.00. The strike last trading price was 30, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 30 Oct DIVISLAB was trading at 6655.00. The strike last trading price was 35, which was -17.8 lower than the previous day. The implied volatity was 29.22, the open interest changed by 0 which decreased total open position to 11

On 29 Oct DIVISLAB was trading at 6512.00. The strike last trading price was 52.8, which was -8.15 lower than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 3

On 20 Oct DIVISLAB was trading at 6604.00. The strike last trading price was 60.95, which was 0 lower than the previous day. The implied volatity was 31.54, the open interest changed by 0 which decreased total open position to 1

On 13 Oct DIVISLAB was trading at 6556.00. The strike last trading price was 60.95, which was -39.05 lower than the previous day. The implied volatity was 29.48, the open interest changed by 0 which decreased total open position to 2

On 9 Oct DIVISLAB was trading at 6132.00. The strike last trading price was 100, which was -55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Oct DIVISLAB was trading at 6120.50. The strike last trading price was 100, which was -55 lower than the previous day. The implied volatity was 23.46, the open interest changed by 0 which decreased total open position to 1

On 7 Oct DIVISLAB was trading at 6104.50. The strike last trading price was 155, which was -211.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct DIVISLAB was trading at 5866.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0

Related Pages for DIVISLAB

DIVISLAB

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD