DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
21 Nov 2024 03:51 PM IST
| DIVISLAB 28NOV2024 5950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 3.23
Theta: -6.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5977.10 | 93.15 | 30.65 | 22.53 | 2,763.5 | -84.5 | 426.5 | |||
| 20 Nov | 5900.85 | 62.5 | 0.00 | 22.85 | 1,605 | 16.5 | 508.5 | |||
| 19 Nov | 5900.85 | 62.5 | 29.80 | 22.85 | 1,605 | 14 | 508.5 | |||
| 18 Nov | 5766.65 | 32.7 | -1.45 | 25.11 | 273 | 13.5 | 496.5 | |||
| 14 Nov | 5750.10 | 34.15 | -19.15 | 22.58 | 199 | 12 | 481.5 | |||
| 13 Nov | 5770.10 | 53.3 | -7.45 | 24.48 | 506.5 | 25.5 | 471.5 | |||
| 12 Nov | 5810.70 | 60.75 | -41.40 | 23.78 | 868 | 20 | 446 | |||
| 11 Nov | 5899.95 | 102.15 | -68.55 | 25.05 | 2,390 | 144.5 | 426 | |||
| 8 Nov | 5949.85 | 170.7 | -61.80 | 32.51 | 483 | 40.5 | 283 | |||
| 7 Nov | 5959.95 | 232.5 | 0.50 | 37.88 | 673.5 | 205.5 | 246 | |||
| 6 Nov | 5954.15 | 232 | 73.70 | 34.47 | 209 | 2.5 | 40.5 | |||
| 5 Nov | 5811.25 | 158.3 | -58.90 | 35.25 | 66.5 | 6 | 38 | |||
| 4 Nov | 5901.75 | 217.2 | -19.80 | 37.62 | 110.5 | 17.5 | 32 | |||
| 1 Nov | 5903.55 | 237 | -2.00 | 37.30 | 3.5 | 2.5 | 14.5 | |||
| 31 Oct | 5889.65 | 239 | 24.00 | - | 17 | 10 | 13 | |||
| 30 Oct | 5886.60 | 215 | 111.05 | - | 5 | 2 | 2 | |||
| 29 Oct | 5803.35 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5814.40 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5780.75 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5736.65 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5727.60 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5817.95 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5925.00 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 6022.25 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6077.40 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6123.65 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6106.70 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6214.85 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6142.25 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5942.15 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5989.75 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 5547.05 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 5425.55 | 103.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5430.30 | 103.95 | - | 0 | 0 | 0 | ||||
For Divi S Laboratories Ltd - strike price 5950 expiring on 28NOV2024
Delta for 5950 CE is 0.58
Historical price for 5950 CE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 93.15, which was 30.65 higher than the previous day. The implied volatity was 22.53, the open interest changed by -169 which decreased total open position to 853
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 62.5, which was 0.00 lower than the previous day. The implied volatity was 22.85, the open interest changed by 33 which increased total open position to 1017
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 62.5, which was 29.80 higher than the previous day. The implied volatity was 22.85, the open interest changed by 28 which increased total open position to 1017
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 32.7, which was -1.45 lower than the previous day. The implied volatity was 25.11, the open interest changed by 27 which increased total open position to 993
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 34.15, which was -19.15 lower than the previous day. The implied volatity was 22.58, the open interest changed by 24 which increased total open position to 963
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 53.3, which was -7.45 lower than the previous day. The implied volatity was 24.48, the open interest changed by 51 which increased total open position to 943
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 60.75, which was -41.40 lower than the previous day. The implied volatity was 23.78, the open interest changed by 40 which increased total open position to 892
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 102.15, which was -68.55 lower than the previous day. The implied volatity was 25.05, the open interest changed by 289 which increased total open position to 852
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 170.7, which was -61.80 lower than the previous day. The implied volatity was 32.51, the open interest changed by 81 which increased total open position to 566
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 232.5, which was 0.50 higher than the previous day. The implied volatity was 37.88, the open interest changed by 411 which increased total open position to 492
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 232, which was 73.70 higher than the previous day. The implied volatity was 34.47, the open interest changed by 5 which increased total open position to 81
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 158.3, which was -58.90 lower than the previous day. The implied volatity was 35.25, the open interest changed by 12 which increased total open position to 76
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 217.2, which was -19.80 lower than the previous day. The implied volatity was 37.62, the open interest changed by 35 which increased total open position to 64
On 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 237, which was -2.00 lower than the previous day. The implied volatity was 37.30, the open interest changed by 5 which increased total open position to 29
On 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 239, which was 24.00 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 215, which was 111.05 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 103.95, 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 28 Oct DIVISLAB was trading at 5814.40. The strike last trading price was 103.95, 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 25 Oct DIVISLAB was trading at 5780.75. The strike last trading price was 103.95, 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 24 Oct DIVISLAB was trading at 5736.65. The strike last trading price was 103.95, 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 23 Oct DIVISLAB was trading at 5727.60. The strike last trading price was 103.95, 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 22 Oct DIVISLAB was trading at 5817.95. The strike last trading price was 103.95, 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 103.95, 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 103.95, 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 103.95, 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 103.95, 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 15 Oct DIVISLAB was trading at 6106.70. The strike last trading price was 103.95, 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 14 Oct DIVISLAB was trading at 6214.85. The strike last trading price was 103.95, 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 11 Oct DIVISLAB was trading at 6142.25. The strike last trading price was 103.95, 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 10 Oct DIVISLAB was trading at 5942.15. The strike last trading price was 103.95, 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 9 Oct DIVISLAB was trading at 5989.75. The strike last trading price was 103.95, 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 8 Oct DIVISLAB was trading at 5547.05. The strike last trading price was 103.95, 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 4 Oct DIVISLAB was trading at 5425.55. The strike last trading price was 103.95, 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 3 Oct DIVISLAB was trading at 5430.30. The strike last trading price was 103.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIVISLAB 28NOV2024 5950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 3.24
Theta: -5.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5977.10 | 66.5 | -57.10 | 25.22 | 1,073.5 | -22 | 201.5 |
| 20 Nov | 5900.85 | 123.6 | 0.00 | 26.29 | 764.5 | 79.5 | 222 |
| 19 Nov | 5900.85 | 123.6 | -85.60 | 26.29 | 764.5 | 78 | 222 |
| 18 Nov | 5766.65 | 209.2 | -23.35 | 24.44 | 13 | -6 | 144.5 |
| 14 Nov | 5750.10 | 232.55 | 17.35 | 24.41 | 10.5 | 0 | 149.5 |
| 13 Nov | 5770.10 | 215.2 | 14.05 | 25.29 | 35.5 | 1 | 149.5 |
| 12 Nov | 5810.70 | 201.15 | 38.00 | 24.79 | 297 | 27.5 | 152 |
| 11 Nov | 5899.95 | 163.15 | -54.90 | 26.54 | 788.5 | -4 | 124.5 |
| 8 Nov | 5949.85 | 218.05 | 28.40 | 37.91 | 442.5 | 66 | 134 |
| 7 Nov | 5959.95 | 189.65 | 11.05 | 36.35 | 361 | 46.5 | 67.5 |
| 6 Nov | 5954.15 | 178.6 | -421.55 | 35.60 | 52.5 | 20.5 | 20.5 |
| 5 Nov | 5811.25 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 5901.75 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 5903.55 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 5889.65 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 5886.60 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5803.35 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5814.40 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5780.75 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5736.65 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5727.60 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5817.95 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5925.00 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 6022.25 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6077.40 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6123.65 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6106.70 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6214.85 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6142.25 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5942.15 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5989.75 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 5547.05 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 5425.55 | 600.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5430.30 | 600.15 | - | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 5950 expiring on 28NOV2024
Delta for 5950 PE is -0.43
Historical price for 5950 PE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 66.5, which was -57.10 lower than the previous day. The implied volatity was 25.22, the open interest changed by -44 which decreased total open position to 403
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 123.6, which was 0.00 lower than the previous day. The implied volatity was 26.29, the open interest changed by 159 which increased total open position to 444
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 123.6, which was -85.60 lower than the previous day. The implied volatity was 26.29, the open interest changed by 156 which increased total open position to 444
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 209.2, which was -23.35 lower than the previous day. The implied volatity was 24.44, the open interest changed by -12 which decreased total open position to 289
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 232.55, which was 17.35 higher than the previous day. The implied volatity was 24.41, the open interest changed by 0 which decreased total open position to 299
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 215.2, which was 14.05 higher than the previous day. The implied volatity was 25.29, the open interest changed by 2 which increased total open position to 299
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 201.15, which was 38.00 higher than the previous day. The implied volatity was 24.79, the open interest changed by 55 which increased total open position to 304
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 163.15, which was -54.90 lower than the previous day. The implied volatity was 26.54, the open interest changed by -8 which decreased total open position to 249
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 218.05, which was 28.40 higher than the previous day. The implied volatity was 37.91, the open interest changed by 132 which increased total open position to 268
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 189.65, which was 11.05 higher than the previous day. The implied volatity was 36.35, the open interest changed by 93 which increased total open position to 135
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 178.6, which was -421.55 lower than the previous day. The implied volatity was 35.60, the open interest changed by 41 which increased total open position to 41
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 600.15, 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 600.15, 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 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 600.15, 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 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 600.15, 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 600.15, 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 600.15, 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 600.15, 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 600.15, 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 600.15, 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 600.15, 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 600.15, 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 600.15, 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 600.15, 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 600.15, 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 600.15, 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 600.15, 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 600.15, 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 600.15, 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 600.15, 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 600.15, 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 600.15, 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 600.15, 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 600.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
