DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
20 Dec 2024 04:11 PM IST
| DIVISLAB 26DEC2024 5850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 2.99
Theta: -4.96
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5846.75 | 50.45 | -21.15 | 16.73 | 2,651 | 25 | 641 | |||
| 19 Dec | 5820.75 | 71.6 | -7.40 | 23.55 | 1,775 | 10 | 619 | |||
| 18 Dec | 5849.75 | 79 | -6.05 | 20.98 | 1,719 | -68 | 612 | |||
| 17 Dec | 5847.40 | 85.05 | -21.45 | 21.66 | 1,394 | 195 | 680 | |||
| 16 Dec | 5856.45 | 106.5 | -9.50 | 25.27 | 2,711 | 204 | 495 | |||
| 13 Dec | 5876.70 | 116 | -64.00 | 19.35 | 918 | 102 | 296 | |||
| 12 Dec | 5951.70 | 180 | 0.05 | 25.21 | 58 | 10 | 194 | |||
| 11 Dec | 5927.95 | 179.95 | 14.45 | 24.71 | 82 | 9 | 182 | |||
| 10 Dec | 5932.60 | 165.5 | -46.75 | 20.35 | 156 | -8 | 173 | |||
| 9 Dec | 5959.65 | 212.25 | -125.75 | 27.28 | 121 | 30 | 180 | |||
| 6 Dec | 6130.75 | 338 | 16.45 | 21.29 | 71 | 32 | 148 | |||
| 5 Dec | 6096.20 | 321.55 | -94.25 | 23.74 | 203 | 50 | 115 | |||
| 4 Dec | 6256.50 | 415.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 6210.55 | 415.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 6255.35 | 415.8 | 0.00 | 0.00 | 0 | 41 | 0 | |||
|
|
||||||||||
| 29 Nov | 6172.70 | 415.8 | 170.50 | 25.06 | 61 | 40 | 64 | |||
| 28 Nov | 5951.80 | 245.3 | 36.55 | 23.20 | 31 | 24 | 25 | |||
| 27 Nov | 5999.20 | 208.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 6072.50 | 208.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 6138.45 | 208.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 5998.35 | 208.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 5977.10 | 208.75 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 20 Nov | 5900.85 | 208.75 | 0.00 | 21.22 | 3 | -2 | 1 | |||
| 19 Nov | 5900.85 | 208.75 | 63.75 | 21.22 | 3 | -2 | 1 | |||
| 18 Nov | 5766.65 | 145 | -13.95 | 20.36 | 2 | 1 | 4 | |||
| 14 Nov | 5750.10 | 158.95 | -38.20 | 23.34 | 2 | 1 | 3 | |||
| 13 Nov | 5770.10 | 197.15 | -50.10 | 25.85 | 1 | 0 | 2 | |||
| 12 Nov | 5810.70 | 247.25 | -96.45 | 30.37 | 2 | 0 | 0 | |||
| 11 Nov | 5899.95 | 343.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 5949.85 | 343.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 5959.95 | 343.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 5901.75 | 343.7 | 343.70 | - | 0 | 0 | 0 | |||
| 1 Nov | 5903.55 | 0 | - | 0 | 0 | 0 | ||||
For Divi S Laboratories Ltd - strike price 5850 expiring on 26DEC2024
Delta for 5850 CE is 0.51
Historical price for 5850 CE is as follows
On 20 Dec DIVISLAB was trading at 5846.75. The strike last trading price was 50.45, which was -21.15 lower than the previous day. The implied volatity was 16.73, the open interest changed by 25 which increased total open position to 641
On 19 Dec DIVISLAB was trading at 5820.75. The strike last trading price was 71.6, which was -7.40 lower than the previous day. The implied volatity was 23.55, the open interest changed by 10 which increased total open position to 619
On 18 Dec DIVISLAB was trading at 5849.75. The strike last trading price was 79, which was -6.05 lower than the previous day. The implied volatity was 20.98, the open interest changed by -68 which decreased total open position to 612
On 17 Dec DIVISLAB was trading at 5847.40. The strike last trading price was 85.05, which was -21.45 lower than the previous day. The implied volatity was 21.66, the open interest changed by 195 which increased total open position to 680
On 16 Dec DIVISLAB was trading at 5856.45. The strike last trading price was 106.5, which was -9.50 lower than the previous day. The implied volatity was 25.27, the open interest changed by 204 which increased total open position to 495
On 13 Dec DIVISLAB was trading at 5876.70. The strike last trading price was 116, which was -64.00 lower than the previous day. The implied volatity was 19.35, the open interest changed by 102 which increased total open position to 296
On 12 Dec DIVISLAB was trading at 5951.70. The strike last trading price was 180, which was 0.05 higher than the previous day. The implied volatity was 25.21, the open interest changed by 10 which increased total open position to 194
On 11 Dec DIVISLAB was trading at 5927.95. The strike last trading price was 179.95, which was 14.45 higher than the previous day. The implied volatity was 24.71, the open interest changed by 9 which increased total open position to 182
On 10 Dec DIVISLAB was trading at 5932.60. The strike last trading price was 165.5, which was -46.75 lower than the previous day. The implied volatity was 20.35, the open interest changed by -8 which decreased total open position to 173
On 9 Dec DIVISLAB was trading at 5959.65. The strike last trading price was 212.25, which was -125.75 lower than the previous day. The implied volatity was 27.28, the open interest changed by 30 which increased total open position to 180
On 6 Dec DIVISLAB was trading at 6130.75. The strike last trading price was 338, which was 16.45 higher than the previous day. The implied volatity was 21.29, the open interest changed by 32 which increased total open position to 148
On 5 Dec DIVISLAB was trading at 6096.20. The strike last trading price was 321.55, which was -94.25 lower than the previous day. The implied volatity was 23.74, the open interest changed by 50 which increased total open position to 115
On 4 Dec DIVISLAB was trading at 6256.50. The strike last trading price was 415.8, 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 415.8, 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 415.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 41 which increased total open position to 0
On 29 Nov DIVISLAB was trading at 6172.70. The strike last trading price was 415.8, which was 170.50 higher than the previous day. The implied volatity was 25.06, the open interest changed by 40 which increased total open position to 64
On 28 Nov DIVISLAB was trading at 5951.80. The strike last trading price was 245.3, which was 36.55 higher than the previous day. The implied volatity was 23.20, the open interest changed by 24 which increased total open position to 25
On 27 Nov DIVISLAB was trading at 5999.20. The strike last trading price was 208.75, 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 208.75, 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 208.75, 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 208.75, 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 208.75, 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 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 208.75, which was 0.00 lower than the previous day. The implied volatity was 21.22, the open interest changed by -2 which decreased total open position to 1
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 208.75, which was 63.75 higher than the previous day. The implied volatity was 21.22, the open interest changed by -2 which decreased total open position to 1
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 145, which was -13.95 lower than the previous day. The implied volatity was 20.36, the open interest changed by 1 which increased total open position to 4
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 158.95, which was -38.20 lower than the previous day. The implied volatity was 23.34, the open interest changed by 1 which increased total open position to 3
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 197.15, which was -50.10 lower than the previous day. The implied volatity was 25.85, the open interest changed by 0 which decreased total open position to 2
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 247.25, which was -96.45 lower than the previous day. The implied volatity was 30.37, 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 343.7, 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 343.7, 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 343.7, 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 343.7, which was 343.70 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 5850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 2.99
Theta: -4.24
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5846.75 | 60 | -9.80 | 20.24 | 2,421 | 41 | 424 |
| 19 Dec | 5820.75 | 69.8 | -5.60 | 20.26 | 1,030 | 19 | 384 |
| 18 Dec | 5849.75 | 75.4 | -9.50 | 23.66 | 1,193 | 6 | 367 |
| 17 Dec | 5847.40 | 84.9 | 12.90 | 24.72 | 964 | -3 | 364 |
| 16 Dec | 5856.45 | 72 | 7.30 | 20.85 | 1,569 | 91 | 369 |
| 13 Dec | 5876.70 | 64.7 | 6.25 | 20.36 | 2,067 | 3 | 279 |
| 12 Dec | 5951.70 | 58.45 | -0.10 | 22.82 | 459 | -38 | 280 |
| 11 Dec | 5927.95 | 58.55 | -20.00 | 21.89 | 383 | -14 | 318 |
| 10 Dec | 5932.60 | 78.55 | -3.15 | 25.78 | 784 | -63 | 330 |
| 9 Dec | 5959.65 | 81.7 | 44.90 | 26.96 | 628 | 11 | 394 |
| 6 Dec | 6130.75 | 36.8 | -14.45 | 25.52 | 541 | 4 | 384 |
| 5 Dec | 6096.20 | 51.25 | 21.55 | 26.83 | 1,294 | 28 | 381 |
| 4 Dec | 6256.50 | 29.7 | -6.50 | 27.90 | 128 | 7 | 353 |
| 3 Dec | 6210.55 | 36.2 | -3.55 | 27.36 | 282 | 42 | 347 |
| 2 Dec | 6255.35 | 39.75 | -10.30 | 29.19 | 253 | 36 | 309 |
| 29 Nov | 6172.70 | 50.05 | -44.45 | 27.47 | 598 | 107 | 282 |
| 28 Nov | 5951.80 | 94.5 | -144.55 | 25.03 | 246 | 175 | 175 |
| 27 Nov | 5999.20 | 239.05 | 0.00 | 3.13 | 0 | 0 | 0 |
| 26 Nov | 6072.50 | 239.05 | 0.00 | 4.30 | 0 | 0 | 0 |
| 25 Nov | 6138.45 | 239.05 | 0.00 | 4.94 | 0 | 0 | 0 |
| 22 Nov | 5998.35 | 239.05 | 0.00 | 2.91 | 0 | 0 | 0 |
| 21 Nov | 5977.10 | 239.05 | 0.00 | 2.60 | 0 | 0 | 0 |
| 20 Nov | 5900.85 | 239.05 | 0.00 | 1.35 | 0 | 0 | 0 |
| 19 Nov | 5900.85 | 239.05 | 0.00 | 1.35 | 0 | 0 | 0 |
| 18 Nov | 5766.65 | 239.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 5750.10 | 239.05 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 5770.10 | 239.05 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 5810.70 | 239.05 | 0.00 | 0.13 | 0 | 0 | 0 |
| 11 Nov | 5899.95 | 239.05 | 0.00 | 1.18 | 0 | 0 | 0 |
| 8 Nov | 5949.85 | 239.05 | 0.00 | 1.59 | 0 | 0 | 0 |
| 7 Nov | 5959.95 | 239.05 | 0.00 | 2.24 | 0 | 0 | 0 |
| 4 Nov | 5901.75 | 239.05 | 239.05 | 1.50 | 0 | 0 | 0 |
| 1 Nov | 5903.55 | 0 | 1.41 | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 5850 expiring on 26DEC2024
Delta for 5850 PE is -0.49
Historical price for 5850 PE is as follows
On 20 Dec DIVISLAB was trading at 5846.75. The strike last trading price was 60, which was -9.80 lower than the previous day. The implied volatity was 20.24, the open interest changed by 41 which increased total open position to 424
On 19 Dec DIVISLAB was trading at 5820.75. The strike last trading price was 69.8, which was -5.60 lower than the previous day. The implied volatity was 20.26, the open interest changed by 19 which increased total open position to 384
On 18 Dec DIVISLAB was trading at 5849.75. The strike last trading price was 75.4, which was -9.50 lower than the previous day. The implied volatity was 23.66, the open interest changed by 6 which increased total open position to 367
On 17 Dec DIVISLAB was trading at 5847.40. The strike last trading price was 84.9, which was 12.90 higher than the previous day. The implied volatity was 24.72, the open interest changed by -3 which decreased total open position to 364
On 16 Dec DIVISLAB was trading at 5856.45. The strike last trading price was 72, which was 7.30 higher than the previous day. The implied volatity was 20.85, the open interest changed by 91 which increased total open position to 369
On 13 Dec DIVISLAB was trading at 5876.70. The strike last trading price was 64.7, which was 6.25 higher than the previous day. The implied volatity was 20.36, the open interest changed by 3 which increased total open position to 279
On 12 Dec DIVISLAB was trading at 5951.70. The strike last trading price was 58.45, which was -0.10 lower than the previous day. The implied volatity was 22.82, the open interest changed by -38 which decreased total open position to 280
On 11 Dec DIVISLAB was trading at 5927.95. The strike last trading price was 58.55, which was -20.00 lower than the previous day. The implied volatity was 21.89, the open interest changed by -14 which decreased total open position to 318
On 10 Dec DIVISLAB was trading at 5932.60. The strike last trading price was 78.55, which was -3.15 lower than the previous day. The implied volatity was 25.78, the open interest changed by -63 which decreased total open position to 330
On 9 Dec DIVISLAB was trading at 5959.65. The strike last trading price was 81.7, which was 44.90 higher than the previous day. The implied volatity was 26.96, the open interest changed by 11 which increased total open position to 394
On 6 Dec DIVISLAB was trading at 6130.75. The strike last trading price was 36.8, which was -14.45 lower than the previous day. The implied volatity was 25.52, the open interest changed by 4 which increased total open position to 384
On 5 Dec DIVISLAB was trading at 6096.20. The strike last trading price was 51.25, which was 21.55 higher than the previous day. The implied volatity was 26.83, the open interest changed by 28 which increased total open position to 381
On 4 Dec DIVISLAB was trading at 6256.50. The strike last trading price was 29.7, which was -6.50 lower than the previous day. The implied volatity was 27.90, the open interest changed by 7 which increased total open position to 353
On 3 Dec DIVISLAB was trading at 6210.55. The strike last trading price was 36.2, which was -3.55 lower than the previous day. The implied volatity was 27.36, the open interest changed by 42 which increased total open position to 347
On 2 Dec DIVISLAB was trading at 6255.35. The strike last trading price was 39.75, which was -10.30 lower than the previous day. The implied volatity was 29.19, the open interest changed by 36 which increased total open position to 309
On 29 Nov DIVISLAB was trading at 6172.70. The strike last trading price was 50.05, which was -44.45 lower than the previous day. The implied volatity was 27.47, the open interest changed by 107 which increased total open position to 282
On 28 Nov DIVISLAB was trading at 5951.80. The strike last trading price was 94.5, which was -144.55 lower than the previous day. The implied volatity was 25.03, the open interest changed by 175 which increased total open position to 175
On 27 Nov DIVISLAB was trading at 5999.20. The strike last trading price was 239.05, which was 0.00 lower than the previous day. The implied volatity was 3.13, 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 239.05, which was 0.00 lower than the previous day. The implied volatity was 4.30, 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 239.05, which was 0.00 lower than the previous day. The implied volatity was 4.94, 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 239.05, which was 0.00 lower than the previous day. The implied volatity was 2.91, 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 239.05, which was 0.00 lower than the previous day. The implied volatity was 2.60, the open interest changed by 0 which decreased total open position to 0
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 239.05, which was 0.00 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 239.05, which was 0.00 lower than the previous day. The implied volatity was 1.35, 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 239.05, 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 239.05, 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 239.05, 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 239.05, which was 0.00 lower than the previous day. The implied volatity was 0.13, 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 239.05, which was 0.00 lower than the previous day. The implied volatity was 1.18, 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 239.05, which was 0.00 lower than the previous day. The implied volatity was 1.59, 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 239.05, which was 0.00 lower than the previous day. The implied volatity was 2.24, 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 239.05, which was 239.05 higher than the previous day. The implied volatity was 1.50, 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 1.41, the open interest changed by 0 which decreased total open position to 0
