DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
14 Nov 2024 09:21 AM IST
| DIVISLAB 28NOV2024 5900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 4.38
Theta: -4.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 5793.85 | 70.9 | 3.20 | 23.36 | 27.5 | 0 | 802 | |||
| 13 Nov | 5770.10 | 67.7 | -8.20 | 24.20 | 1,308 | -1 | 805 | |||
| 12 Nov | 5810.70 | 75.9 | -48.90 | 23.38 | 1,812 | -25 | 805 | |||
| 11 Nov | 5899.95 | 124.8 | -62.60 | 25.07 | 5,579 | 389 | 828.5 | |||
| 8 Nov | 5949.85 | 187.4 | -75.60 | 31.10 | 1,214.5 | 27.5 | 423 | |||
| 7 Nov | 5959.95 | 263 | 5.70 | 38.66 | 385.5 | -31 | 394.5 | |||
| 6 Nov | 5954.15 | 257.3 | 77.15 | 34.10 | 1,290 | -88 | 425.5 | |||
| 5 Nov | 5811.25 | 180.15 | -61.40 | 35.41 | 1,047.5 | 231.5 | 514.5 | |||
| 4 Nov | 5901.75 | 241.55 | -13.35 | 37.67 | 623 | 83 | 282.5 | |||
| 1 Nov | 5903.55 | 254.9 | 13.95 | 36.24 | 33.5 | 3 | 198 | |||
| 31 Oct | 5889.65 | 240.95 | 4.40 | - | 545 | 36 | 195 | |||
| 30 Oct | 5886.60 | 236.55 | 55.95 | - | 751 | 82 | 159 | |||
| 29 Oct | 5803.35 | 180.6 | -16.90 | - | 131 | -19 | 78 | |||
| 28 Oct | 5814.40 | 197.5 | 22.50 | - | 182 | 70 | 97 | |||
| 25 Oct | 5780.75 | 175 | 26.35 | - | 74 | 9 | 27 | |||
| 24 Oct | 5736.65 | 148.65 | 6.65 | - | 11 | 5 | 18 | |||
| 23 Oct | 5727.60 | 142 | -59.75 | - | 17 | 7 | 15 | |||
| 22 Oct | 5817.95 | 201.75 | -151.25 | - | 9 | 6 | 6 | |||
| 21 Oct | 5925.00 | 353 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 6022.25 | 353 | 0.00 | - | 0 | -1 | 0 | |||
| 17 Oct | 6077.40 | 353 | -63.75 | - | 1 | 0 | 1 | |||
| 16 Oct | 6123.65 | 416.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6106.70 | 416.75 | 80.95 | - | 2 | 1 | 2 | |||
| 14 Oct | 6214.85 | 335.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6142.25 | 335.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5942.15 | 335.8 | 0.00 | - | 0 | 1 | 0 | |||
| 9 Oct | 5989.75 | 335.8 | 255.40 | - | 1 | 0 | 0 | |||
| 8 Oct | 5547.05 | 80.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 5425.55 | 80.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5430.30 | 80.4 | 80.40 | - | 0 | 0 | 0 | |||
| 20 Sept | 5450.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 5429.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 5469.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 5452.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 5479.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 5498.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 5482.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 5439.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 5426.45 | 0 | - | 0 | 0 | 0 | ||||
For Divi S Laboratories Ltd - strike price 5900 expiring on 28NOV2024
Delta for 5900 CE is 0.39
Historical price for 5900 CE is as follows
On 14 Nov DIVISLAB was trading at 5793.85. The strike last trading price was 70.9, which was 3.20 higher than the previous day. The implied volatity was 23.36, the open interest changed by 0 which decreased total open position to 1604
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 67.7, which was -8.20 lower than the previous day. The implied volatity was 24.20, the open interest changed by -2 which decreased total open position to 1610
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 75.9, which was -48.90 lower than the previous day. The implied volatity was 23.38, the open interest changed by -50 which decreased total open position to 1610
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 124.8, which was -62.60 lower than the previous day. The implied volatity was 25.07, the open interest changed by 778 which increased total open position to 1657
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 187.4, which was -75.60 lower than the previous day. The implied volatity was 31.10, the open interest changed by 55 which increased total open position to 846
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 263, which was 5.70 higher than the previous day. The implied volatity was 38.66, the open interest changed by -62 which decreased total open position to 789
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 257.3, which was 77.15 higher than the previous day. The implied volatity was 34.10, the open interest changed by -176 which decreased total open position to 851
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 180.15, which was -61.40 lower than the previous day. The implied volatity was 35.41, the open interest changed by 463 which increased total open position to 1029
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 241.55, which was -13.35 lower than the previous day. The implied volatity was 37.67, the open interest changed by 166 which increased total open position to 565
On 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 254.9, which was 13.95 higher than the previous day. The implied volatity was 36.24, the open interest changed by 6 which increased total open position to 396
On 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 240.95, which was 4.40 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 236.55, which was 55.95 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 180.6, which was -16.90 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 197.5, which was 22.50 higher 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 175, which was 26.35 higher 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 148.65, which was 6.65 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 142, which was -59.75 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 201.75, which was -151.25 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 353, 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 353, 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 353, which was -63.75 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 416.75, 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 416.75, which was 80.95 higher 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 335.8, 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 335.8, 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 335.8, 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 335.8, which was 255.40 higher 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 80.4, 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 80.4, 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 80.4, which was 80.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept DIVISLAB was trading at 5450.75. The strike last trading price was 0, 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 19 Sept DIVISLAB was trading at 5429.20. The strike last trading price was 0, 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 Sept DIVISLAB was trading at 5469.15. The strike last trading price was 0, 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 Sept DIVISLAB was trading at 5452.20. The strike last trading price was 0, 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 Sept DIVISLAB was trading at 5479.35. The strike last trading price was 0, 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 13 Sept DIVISLAB was trading at 5498.65. The strike last trading price was 0, 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 12 Sept DIVISLAB was trading at 5482.80. The strike last trading price was 0, 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 Sept DIVISLAB was trading at 5439.30. The strike last trading price was 0, 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 Sept DIVISLAB was trading at 5426.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIVISLAB 28NOV2024 5900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 4.40
Theta: -2.74
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 5793.85 | 158.2 | -10.70 | 24.27 | 2.5 | 0.5 | 666 |
| 13 Nov | 5770.10 | 168.9 | -2.65 | 22.46 | 481.5 | -25 | 667 |
| 12 Nov | 5810.70 | 171.55 | 35.20 | 25.40 | 1,086.5 | -20 | 693.5 |
| 11 Nov | 5899.95 | 136.35 | -57.70 | 26.60 | 3,090.5 | 68.5 | 711.5 |
| 8 Nov | 5949.85 | 194.05 | 29.00 | 38.18 | 1,463.5 | 15.5 | 628.5 |
| 7 Nov | 5959.95 | 165.05 | 13.15 | 36.14 | 550 | 58.5 | 615 |
| 6 Nov | 5954.15 | 151.9 | -101.60 | 34.86 | 1,089 | 176.5 | 557 |
| 5 Nov | 5811.25 | 253.5 | 35.80 | 38.43 | 350 | -25 | 381 |
| 4 Nov | 5901.75 | 217.7 | -8.30 | 38.66 | 509.5 | 116 | 406 |
| 1 Nov | 5903.55 | 226 | -54.90 | 39.13 | 26.5 | 10.5 | 287.5 |
| 31 Oct | 5889.65 | 280.9 | 60.55 | - | 355 | 201 | 276 |
| 30 Oct | 5886.60 | 220.35 | -9.25 | - | 121 | 32 | 76 |
| 29 Oct | 5803.35 | 229.6 | 14.15 | - | 39 | 11 | 44 |
| 28 Oct | 5814.40 | 215.45 | -22.55 | - | 36 | 26 | 35 |
| 25 Oct | 5780.75 | 238 | 26.00 | - | 3 | 0 | 9 |
| 24 Oct | 5736.65 | 212 | 0.00 | - | 0 | -3 | 0 |
| 23 Oct | 5727.60 | 212 | -20.05 | - | 5 | -2 | 10 |
| 22 Oct | 5817.95 | 232.05 | 82.05 | - | 18 | 10 | 11 |
| 21 Oct | 5925.00 | 150 | -711.75 | - | 1 | 0 | 0 |
| 18 Oct | 6022.25 | 861.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6077.40 | 861.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6123.65 | 861.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6106.70 | 861.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6214.85 | 861.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6142.25 | 861.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5942.15 | 861.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5989.75 | 861.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 5547.05 | 861.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 5425.55 | 861.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5430.30 | 861.75 | 861.75 | - | 0 | 0 | 0 |
| 20 Sept | 5450.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 5429.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 5469.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 5452.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 5479.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 5498.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 5482.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 5439.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 5426.45 | 0 | - | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 5900 expiring on 28NOV2024
Delta for 5900 PE is -0.61
Historical price for 5900 PE is as follows
On 14 Nov DIVISLAB was trading at 5793.85. The strike last trading price was 158.2, which was -10.70 lower than the previous day. The implied volatity was 24.27, the open interest changed by 1 which increased total open position to 1332
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 168.9, which was -2.65 lower than the previous day. The implied volatity was 22.46, the open interest changed by -50 which decreased total open position to 1334
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 171.55, which was 35.20 higher than the previous day. The implied volatity was 25.40, the open interest changed by -40 which decreased total open position to 1387
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 136.35, which was -57.70 lower than the previous day. The implied volatity was 26.60, the open interest changed by 137 which increased total open position to 1423
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 194.05, which was 29.00 higher than the previous day. The implied volatity was 38.18, the open interest changed by 31 which increased total open position to 1257
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 165.05, which was 13.15 higher than the previous day. The implied volatity was 36.14, the open interest changed by 117 which increased total open position to 1230
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 151.9, which was -101.60 lower than the previous day. The implied volatity was 34.86, the open interest changed by 353 which increased total open position to 1114
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 253.5, which was 35.80 higher than the previous day. The implied volatity was 38.43, the open interest changed by -50 which decreased total open position to 762
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 217.7, which was -8.30 lower than the previous day. The implied volatity was 38.66, the open interest changed by 232 which increased total open position to 812
On 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 226, which was -54.90 lower than the previous day. The implied volatity was 39.13, the open interest changed by 21 which increased total open position to 575
On 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 280.9, which was 60.55 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 220.35, which was -9.25 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 229.6, which was 14.15 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 215.45, which was -22.55 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 238, which was 26.00 higher 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 212, 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 212, which was -20.05 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 232.05, which was 82.05 higher 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 150, which was -711.75 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 861.75, 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 861.75, 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 861.75, 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 861.75, 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 861.75, 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 861.75, 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 861.75, 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 861.75, 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 861.75, 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 861.75, 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 861.75, which was 861.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept DIVISLAB was trading at 5450.75. The strike last trading price was 0, 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 19 Sept DIVISLAB was trading at 5429.20. The strike last trading price was 0, 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 Sept DIVISLAB was trading at 5469.15. The strike last trading price was 0, 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 Sept DIVISLAB was trading at 5452.20. The strike last trading price was 0, 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 Sept DIVISLAB was trading at 5479.35. The strike last trading price was 0, 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 13 Sept DIVISLAB was trading at 5498.65. The strike last trading price was 0, 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 12 Sept DIVISLAB was trading at 5482.80. The strike last trading price was 0, 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 Sept DIVISLAB was trading at 5439.30. The strike last trading price was 0, 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 Sept DIVISLAB was trading at 5426.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
