DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
21 Nov 2024 04:11 PM IST
| DIVISLAB 28NOV2024 5850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 2.45
Theta: -5.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5977.10 | 158.3 | 46.80 | 21.83 | 178 | -5.5 | 120.5 | |||
| 20 Nov | 5900.85 | 111.5 | 0.00 | 22.73 | 820.5 | -62.5 | 126 | |||
| 19 Nov | 5900.85 | 111.5 | 51.70 | 22.73 | 820.5 | -62.5 | 126 | |||
| 18 Nov | 5766.65 | 59.8 | 1.70 | 24.56 | 309.5 | -5 | 189 | |||
| 14 Nov | 5750.10 | 58.1 | -27.90 | 21.56 | 394.5 | 14.5 | 197.5 | |||
| 13 Nov | 5770.10 | 86 | -6.95 | 24.12 | 605.5 | 29 | 184 | |||
| 12 Nov | 5810.70 | 92.95 | -56.45 | 22.73 | 407.5 | 27 | 167 | |||
| 11 Nov | 5899.95 | 149.4 | -89.60 | 24.85 | 1,287 | 89.5 | 139 | |||
| 8 Nov | 5949.85 | 239 | -53.10 | 35.71 | 32.5 | 2.5 | 49.5 | |||
| 7 Nov | 5959.95 | 292.1 | 5.70 | 38.89 | 22 | -1 | 47 | |||
| 6 Nov | 5954.15 | 286.4 | 82.40 | 34.05 | 140.5 | -17.5 | 48.5 | |||
| 5 Nov | 5811.25 | 204 | -67.80 | 35.59 | 189.5 | 5.5 | 66 | |||
| 4 Nov | 5901.75 | 271.8 | -15.85 | 38.42 | 41 | 3.5 | 61 | |||
| 1 Nov | 5903.55 | 287.65 | 3.65 | 37.85 | 0.5 | 0 | 57 | |||
|
|
||||||||||
| 31 Oct | 5889.65 | 284 | 21.00 | - | 97 | 26 | 57 | |||
| 30 Oct | 5886.60 | 263 | 90.80 | - | 99 | 31 | 31 | |||
| 29 Oct | 5803.35 | 172.2 | 44.35 | - | 2 | 1 | 1 | |||
| 28 Oct | 5814.40 | 127.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5780.75 | 127.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5736.65 | 127.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5727.60 | 127.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5817.95 | 127.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5925.00 | 127.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 6022.25 | 127.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6077.40 | 127.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6123.65 | 127.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6106.70 | 127.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6214.85 | 127.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6142.25 | 127.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5942.15 | 127.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5989.75 | 127.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 5547.05 | 127.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 5425.55 | 127.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5430.30 | 127.85 | - | 0 | 0 | 0 | ||||
For Divi S Laboratories Ltd - strike price 5850 expiring on 28NOV2024
Delta for 5850 CE is 0.78
Historical price for 5850 CE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 158.3, which was 46.80 higher than the previous day. The implied volatity was 21.83, the open interest changed by -11 which decreased total open position to 241
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 111.5, which was 0.00 lower than the previous day. The implied volatity was 22.73, the open interest changed by -125 which decreased total open position to 252
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 111.5, which was 51.70 higher than the previous day. The implied volatity was 22.73, the open interest changed by -125 which decreased total open position to 252
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 59.8, which was 1.70 higher than the previous day. The implied volatity was 24.56, the open interest changed by -10 which decreased total open position to 378
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 58.1, which was -27.90 lower than the previous day. The implied volatity was 21.56, the open interest changed by 29 which increased total open position to 395
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 86, which was -6.95 lower than the previous day. The implied volatity was 24.12, the open interest changed by 58 which increased total open position to 368
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 92.95, which was -56.45 lower than the previous day. The implied volatity was 22.73, the open interest changed by 54 which increased total open position to 334
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 149.4, which was -89.60 lower than the previous day. The implied volatity was 24.85, the open interest changed by 179 which increased total open position to 278
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 239, which was -53.10 lower than the previous day. The implied volatity was 35.71, the open interest changed by 5 which increased total open position to 99
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 292.1, which was 5.70 higher than the previous day. The implied volatity was 38.89, the open interest changed by -2 which decreased total open position to 94
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 286.4, which was 82.40 higher than the previous day. The implied volatity was 34.05, the open interest changed by -35 which decreased total open position to 97
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 204, which was -67.80 lower than the previous day. The implied volatity was 35.59, the open interest changed by 11 which increased total open position to 132
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 271.8, which was -15.85 lower than the previous day. The implied volatity was 38.42, the open interest changed by 7 which increased total open position to 122
On 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 287.65, which was 3.65 higher than the previous day. The implied volatity was 37.85, the open interest changed by 0 which decreased total open position to 114
On 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 284, which was 21.00 higher 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 263, which was 90.80 higher 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 172.2, which was 44.35 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 127.85, 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 127.85, 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 127.85, 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 127.85, 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 127.85, 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 127.85, 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 127.85, 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 127.85, 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 127.85, 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 127.85, 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 127.85, 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 127.85, 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 127.85, 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 127.85, 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 127.85, 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 127.85, 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 127.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIVISLAB 28NOV2024 5850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 2.66
Theta: -4.50
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5977.10 | 33.6 | -40.60 | 25.91 | 509.5 | 94 | 203 |
| 20 Nov | 5900.85 | 74.2 | 0.00 | 26.59 | 750.5 | 18.5 | 109 |
| 19 Nov | 5900.85 | 74.2 | -65.80 | 26.59 | 750.5 | 18.5 | 109 |
| 18 Nov | 5766.65 | 140 | -19.95 | 24.96 | 97.5 | -23.5 | 95.5 |
| 14 Nov | 5750.10 | 159.95 | 11.95 | 23.81 | 147.5 | 5 | 120 |
| 13 Nov | 5770.10 | 148 | 5.00 | 24.77 | 164.5 | -3 | 116.5 |
| 12 Nov | 5810.70 | 143 | 32.90 | 25.56 | 558.5 | 9.5 | 133 |
| 11 Nov | 5899.95 | 110.1 | -58.90 | 26.19 | 1,137 | 22.5 | 124.5 |
| 8 Nov | 5949.85 | 169 | 22.00 | 37.91 | 206 | 19.5 | 103 |
| 7 Nov | 5959.95 | 147 | 16.00 | 36.78 | 131 | -7 | 85 |
| 6 Nov | 5954.15 | 131 | -85.65 | 34.77 | 279 | 32 | 92.5 |
| 5 Nov | 5811.25 | 216.65 | 24.65 | 36.72 | 245 | 28 | 61.5 |
| 4 Nov | 5901.75 | 192 | -20.05 | 38.36 | 51.5 | 22.5 | 34.5 |
| 1 Nov | 5903.55 | 212.05 | 0.00 | 0.00 | 0 | 3 | 0 |
| 31 Oct | 5889.65 | 212.05 | 12.10 | - | 12 | 4 | 13 |
| 30 Oct | 5886.60 | 199.95 | -15.05 | - | 22 | 9 | 10 |
| 29 Oct | 5803.35 | 215 | 0.00 | - | 0 | 1 | 0 |
| 28 Oct | 5814.40 | 215 | -15.00 | - | 1 | 0 | 0 |
| 25 Oct | 5780.75 | 230 | 0.00 | - | 0 | -1 | 0 |
| 24 Oct | 5736.65 | 230 | 33.85 | - | 1 | 0 | 1 |
| 23 Oct | 5727.60 | 196.15 | 94.20 | - | 2 | 1 | 2 |
| 22 Oct | 5817.95 | 101.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5925.00 | 101.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 6022.25 | 101.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6077.40 | 101.95 | 0.00 | - | 0 | 1 | 0 |
| 16 Oct | 6123.65 | 101.95 | -423.35 | - | 1 | 0 | 0 |
| 15 Oct | 6106.70 | 525.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6214.85 | 525.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6142.25 | 525.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5942.15 | 525.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5989.75 | 525.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 5547.05 | 525.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 5425.55 | 525.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5430.30 | 525.3 | - | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 5850 expiring on 28NOV2024
Delta for 5850 PE is -0.26
Historical price for 5850 PE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 33.6, which was -40.60 lower than the previous day. The implied volatity was 25.91, the open interest changed by 188 which increased total open position to 406
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 74.2, which was 0.00 lower than the previous day. The implied volatity was 26.59, the open interest changed by 37 which increased total open position to 218
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 74.2, which was -65.80 lower than the previous day. The implied volatity was 26.59, the open interest changed by 37 which increased total open position to 218
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 140, which was -19.95 lower than the previous day. The implied volatity was 24.96, the open interest changed by -47 which decreased total open position to 191
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 159.95, which was 11.95 higher than the previous day. The implied volatity was 23.81, the open interest changed by 10 which increased total open position to 240
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 148, which was 5.00 higher than the previous day. The implied volatity was 24.77, the open interest changed by -6 which decreased total open position to 233
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 143, which was 32.90 higher than the previous day. The implied volatity was 25.56, the open interest changed by 19 which increased total open position to 266
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 110.1, which was -58.90 lower than the previous day. The implied volatity was 26.19, the open interest changed by 45 which increased total open position to 249
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 169, which was 22.00 higher than the previous day. The implied volatity was 37.91, the open interest changed by 39 which increased total open position to 206
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 147, which was 16.00 higher than the previous day. The implied volatity was 36.78, the open interest changed by -14 which decreased total open position to 170
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 131, which was -85.65 lower than the previous day. The implied volatity was 34.77, the open interest changed by 64 which increased total open position to 185
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 216.65, which was 24.65 higher than the previous day. The implied volatity was 36.72, the open interest changed by 56 which increased total open position to 123
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 192, which was -20.05 lower than the previous day. The implied volatity was 38.36, the open interest changed by 45 which increased total open position to 69
On 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 212.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 212.05, which was 12.10 higher 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 199.95, which was -15.05 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 215, 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 215, which was -15.00 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 230, 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 230, which was 33.85 higher 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 196.15, which was 94.20 higher 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 101.95, 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 101.95, 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 101.95, 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 101.95, 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 101.95, which was -423.35 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 525.3, 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 525.3, 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 525.3, 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 525.3, 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 525.3, 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 525.3, 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 525.3, 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 525.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
