DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
20 Dec 2024 04:11 PM IST
| DIVISLAB 26DEC2024 5950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 2.37
Theta: -4.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5846.75 | 20.75 | -14.30 | 18.94 | 7,495 | 13 | 733 | |||
| 19 Dec | 5820.75 | 35.05 | -8.20 | 23.86 | 1,116 | -19 | 717 | |||
| 18 Dec | 5849.75 | 43.25 | -5.35 | 22.77 | 1,098 | 16 | 736 | |||
| 17 Dec | 5847.40 | 48.6 | -14.95 | 23.21 | 1,004 | 97 | 720 | |||
| 16 Dec | 5856.45 | 63.55 | -11.45 | 25.52 | 945 | 48 | 622 | |||
| 13 Dec | 5876.70 | 75 | -39.75 | 21.46 | 1,520 | 147 | 577 | |||
| 12 Dec | 5951.70 | 114.75 | -2.30 | 23.46 | 1,795 | -72 | 429 | |||
| 11 Dec | 5927.95 | 117.05 | -0.15 | 23.41 | 1,265 | -12 | 491 | |||
| 10 Dec | 5932.60 | 117.2 | -28.05 | 22.43 | 1,892 | 142 | 504 | |||
| 9 Dec | 5959.65 | 145.25 | -111.70 | 25.43 | 1,140 | 217 | 364 | |||
| 6 Dec | 6130.75 | 256.95 | 14.60 | 21.07 | 175 | 37 | 146 | |||
| 5 Dec | 6096.20 | 242.35 | -88.05 | 22.67 | 1,038 | 54 | 109 | |||
| 4 Dec | 6256.50 | 330.4 | 5.00 | - | 2 | -1 | 54 | |||
| 3 Dec | 6210.55 | 325.4 | -50.15 | 19.27 | 1 | 0 | 55 | |||
| 2 Dec | 6255.35 | 375.55 | 39.75 | 23.99 | 4 | -1 | 55 | |||
| 29 Nov | 6172.70 | 335.8 | 154.60 | 24.50 | 234 | -4 | 56 | |||
| 28 Nov | 5951.80 | 181.2 | -36.95 | 22.55 | 146 | 54 | 59 | |||
| 27 Nov | 5999.20 | 218.15 | -31.15 | 24.49 | 2 | 1 | 5 | |||
| 26 Nov | 6072.50 | 249.3 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 25 Nov | 6138.45 | 249.3 | 54.60 | - | 6 | 4 | 5 | |||
|
|
||||||||||
| 22 Nov | 5998.35 | 194.7 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 21 Nov | 5977.10 | 194.7 | -98.95 | 20.59 | 2 | 1 | 1 | |||
| 20 Nov | 5900.85 | 293.65 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 5900.85 | 293.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 5766.65 | 293.65 | 0.00 | 1.89 | 0 | 0 | 0 | |||
| 14 Nov | 5750.10 | 293.65 | 0.00 | 1.98 | 0 | 0 | 0 | |||
| 13 Nov | 5770.10 | 293.65 | 0.00 | 1.41 | 0 | 0 | 0 | |||
| 12 Nov | 5810.70 | 293.65 | 0.00 | 1.20 | 0 | 0 | 0 | |||
| 11 Nov | 5899.95 | 293.65 | 0.00 | 0.09 | 0 | 0 | 0 | |||
| 8 Nov | 5949.85 | 293.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 5959.95 | 293.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 5901.75 | 293.65 | 293.65 | - | 0 | 0 | 0 | |||
| 1 Nov | 5903.55 | 0 | - | 0 | 0 | 0 | ||||
For Divi S Laboratories Ltd - strike price 5950 expiring on 26DEC2024
Delta for 5950 CE is 0.25
Historical price for 5950 CE is as follows
On 20 Dec DIVISLAB was trading at 5846.75. The strike last trading price was 20.75, which was -14.30 lower than the previous day. The implied volatity was 18.94, the open interest changed by 13 which increased total open position to 733
On 19 Dec DIVISLAB was trading at 5820.75. The strike last trading price was 35.05, which was -8.20 lower than the previous day. The implied volatity was 23.86, the open interest changed by -19 which decreased total open position to 717
On 18 Dec DIVISLAB was trading at 5849.75. The strike last trading price was 43.25, which was -5.35 lower than the previous day. The implied volatity was 22.77, the open interest changed by 16 which increased total open position to 736
On 17 Dec DIVISLAB was trading at 5847.40. The strike last trading price was 48.6, which was -14.95 lower than the previous day. The implied volatity was 23.21, the open interest changed by 97 which increased total open position to 720
On 16 Dec DIVISLAB was trading at 5856.45. The strike last trading price was 63.55, which was -11.45 lower than the previous day. The implied volatity was 25.52, the open interest changed by 48 which increased total open position to 622
On 13 Dec DIVISLAB was trading at 5876.70. The strike last trading price was 75, which was -39.75 lower than the previous day. The implied volatity was 21.46, the open interest changed by 147 which increased total open position to 577
On 12 Dec DIVISLAB was trading at 5951.70. The strike last trading price was 114.75, which was -2.30 lower than the previous day. The implied volatity was 23.46, the open interest changed by -72 which decreased total open position to 429
On 11 Dec DIVISLAB was trading at 5927.95. The strike last trading price was 117.05, which was -0.15 lower than the previous day. The implied volatity was 23.41, the open interest changed by -12 which decreased total open position to 491
On 10 Dec DIVISLAB was trading at 5932.60. The strike last trading price was 117.2, which was -28.05 lower than the previous day. The implied volatity was 22.43, the open interest changed by 142 which increased total open position to 504
On 9 Dec DIVISLAB was trading at 5959.65. The strike last trading price was 145.25, which was -111.70 lower than the previous day. The implied volatity was 25.43, the open interest changed by 217 which increased total open position to 364
On 6 Dec DIVISLAB was trading at 6130.75. The strike last trading price was 256.95, which was 14.60 higher than the previous day. The implied volatity was 21.07, the open interest changed by 37 which increased total open position to 146
On 5 Dec DIVISLAB was trading at 6096.20. The strike last trading price was 242.35, which was -88.05 lower than the previous day. The implied volatity was 22.67, the open interest changed by 54 which increased total open position to 109
On 4 Dec DIVISLAB was trading at 6256.50. The strike last trading price was 330.4, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 54
On 3 Dec DIVISLAB was trading at 6210.55. The strike last trading price was 325.4, which was -50.15 lower than the previous day. The implied volatity was 19.27, the open interest changed by 0 which decreased total open position to 55
On 2 Dec DIVISLAB was trading at 6255.35. The strike last trading price was 375.55, which was 39.75 higher than the previous day. The implied volatity was 23.99, the open interest changed by -1 which decreased total open position to 55
On 29 Nov DIVISLAB was trading at 6172.70. The strike last trading price was 335.8, which was 154.60 higher than the previous day. The implied volatity was 24.50, the open interest changed by -4 which decreased total open position to 56
On 28 Nov DIVISLAB was trading at 5951.80. The strike last trading price was 181.2, which was -36.95 lower than the previous day. The implied volatity was 22.55, the open interest changed by 54 which increased total open position to 59
On 27 Nov DIVISLAB was trading at 5999.20. The strike last trading price was 218.15, which was -31.15 lower than the previous day. The implied volatity was 24.49, the open interest changed by 1 which increased total open position to 5
On 26 Nov DIVISLAB was trading at 6072.50. The strike last trading price was 249.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 25 Nov DIVISLAB was trading at 6138.45. The strike last trading price was 249.3, which was 54.60 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5
On 22 Nov DIVISLAB was trading at 5998.35. The strike last trading price was 194.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 194.7, which was -98.95 lower than the previous day. The implied volatity was 20.59, the open interest changed by 1 which increased total open position to 1
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 293.65, 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 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 293.65, 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 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 293.65, which was 0.00 lower than the previous day. The implied volatity was 1.89, 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 293.65, which was 0.00 lower than the previous day. The implied volatity was 1.98, 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 293.65, which was 0.00 lower than the previous day. The implied volatity was 1.41, 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 293.65, which was 0.00 lower than the previous day. The implied volatity was 1.20, 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 293.65, which was 0.00 lower than the previous day. The implied volatity was 0.09, 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 293.65, 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 293.65, 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 293.65, which was 293.65 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 5950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 2.56
Theta: -3.70
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5846.75 | 129.3 | -11.25 | 22.86 | 761 | -7 | 325 |
| 19 Dec | 5820.75 | 140.55 | 0.75 | 22.73 | 19 | -11 | 333 |
| 18 Dec | 5849.75 | 139.8 | -0.75 | 25.77 | 63 | -6 | 342 |
| 17 Dec | 5847.40 | 140.55 | 9.40 | 24.24 | 79 | 12 | 347 |
| 16 Dec | 5856.45 | 131.15 | 13.40 | 21.51 | 140 | -14 | 335 |
| 13 Dec | 5876.70 | 117.75 | 19.85 | 21.16 | 721 | -14 | 347 |
| 12 Dec | 5951.70 | 97.9 | -0.40 | 22.37 | 1,105 | -18 | 364 |
| 11 Dec | 5927.95 | 98.3 | -27.75 | 21.46 | 496 | 15 | 383 |
| 10 Dec | 5932.60 | 126.05 | 2.30 | 26.65 | 1,335 | 14 | 372 |
| 9 Dec | 5959.65 | 123.75 | 65.35 | 27.00 | 1,900 | 13 | 359 |
| 6 Dec | 6130.75 | 58.4 | -19.70 | 25.06 | 627 | -146 | 351 |
| 5 Dec | 6096.20 | 78.1 | 34.55 | 26.58 | 4,226 | 345 | 497 |
| 4 Dec | 6256.50 | 43.55 | -9.85 | 26.94 | 269 | 6 | 154 |
| 3 Dec | 6210.55 | 53.4 | -1.30 | 26.61 | 322 | 6 | 147 |
| 2 Dec | 6255.35 | 54.7 | -14.40 | 27.99 | 255 | 7 | 142 |
| 29 Nov | 6172.70 | 69.1 | -59.90 | 26.48 | 670 | 97 | 137 |
| 28 Nov | 5951.80 | 129 | 9.45 | 24.14 | 150 | 28 | 39 |
| 27 Nov | 5999.20 | 119.55 | 24.95 | 24.56 | 17 | 2 | 11 |
| 26 Nov | 6072.50 | 94.6 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 6138.45 | 94.6 | -50.40 | 28.08 | 1 | 0 | 8 |
| 22 Nov | 5998.35 | 145 | 0.00 | 0.00 | 0 | 2 | 0 |
| 21 Nov | 5977.10 | 145 | -26.50 | 24.91 | 4 | 2 | 8 |
| 20 Nov | 5900.85 | 171.5 | 0.00 | 22.60 | 16 | 1 | 5 |
| 19 Nov | 5900.85 | 171.5 | -94.30 | 22.60 | 16 | 0 | 5 |
| 18 Nov | 5766.65 | 265.8 | 104.70 | 27.29 | 1 | 0 | 5 |
| 14 Nov | 5750.10 | 161.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 5770.10 | 161.1 | 0.00 | 0.00 | 0 | 5 | 0 |
| 12 Nov | 5810.70 | 161.1 | -126.85 | 13.60 | 20 | 10 | 10 |
| 11 Nov | 5899.95 | 287.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 5949.85 | 287.95 | 0.00 | 0.37 | 0 | 0 | 0 |
| 7 Nov | 5959.95 | 287.95 | 287.95 | 0.98 | 0 | 0 | 0 |
| 4 Nov | 5901.75 | 0 | 0.00 | 0.40 | 0 | 0 | 0 |
| 1 Nov | 5903.55 | 0 | 0.26 | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 5950 expiring on 26DEC2024
Delta for 5950 PE is -0.71
Historical price for 5950 PE is as follows
On 20 Dec DIVISLAB was trading at 5846.75. The strike last trading price was 129.3, which was -11.25 lower than the previous day. The implied volatity was 22.86, the open interest changed by -7 which decreased total open position to 325
On 19 Dec DIVISLAB was trading at 5820.75. The strike last trading price was 140.55, which was 0.75 higher than the previous day. The implied volatity was 22.73, the open interest changed by -11 which decreased total open position to 333
On 18 Dec DIVISLAB was trading at 5849.75. The strike last trading price was 139.8, which was -0.75 lower than the previous day. The implied volatity was 25.77, the open interest changed by -6 which decreased total open position to 342
On 17 Dec DIVISLAB was trading at 5847.40. The strike last trading price was 140.55, which was 9.40 higher than the previous day. The implied volatity was 24.24, the open interest changed by 12 which increased total open position to 347
On 16 Dec DIVISLAB was trading at 5856.45. The strike last trading price was 131.15, which was 13.40 higher than the previous day. The implied volatity was 21.51, the open interest changed by -14 which decreased total open position to 335
On 13 Dec DIVISLAB was trading at 5876.70. The strike last trading price was 117.75, which was 19.85 higher than the previous day. The implied volatity was 21.16, the open interest changed by -14 which decreased total open position to 347
On 12 Dec DIVISLAB was trading at 5951.70. The strike last trading price was 97.9, which was -0.40 lower than the previous day. The implied volatity was 22.37, the open interest changed by -18 which decreased total open position to 364
On 11 Dec DIVISLAB was trading at 5927.95. The strike last trading price was 98.3, which was -27.75 lower than the previous day. The implied volatity was 21.46, the open interest changed by 15 which increased total open position to 383
On 10 Dec DIVISLAB was trading at 5932.60. The strike last trading price was 126.05, which was 2.30 higher than the previous day. The implied volatity was 26.65, the open interest changed by 14 which increased total open position to 372
On 9 Dec DIVISLAB was trading at 5959.65. The strike last trading price was 123.75, which was 65.35 higher than the previous day. The implied volatity was 27.00, the open interest changed by 13 which increased total open position to 359
On 6 Dec DIVISLAB was trading at 6130.75. The strike last trading price was 58.4, which was -19.70 lower than the previous day. The implied volatity was 25.06, the open interest changed by -146 which decreased total open position to 351
On 5 Dec DIVISLAB was trading at 6096.20. The strike last trading price was 78.1, which was 34.55 higher than the previous day. The implied volatity was 26.58, the open interest changed by 345 which increased total open position to 497
On 4 Dec DIVISLAB was trading at 6256.50. The strike last trading price was 43.55, which was -9.85 lower than the previous day. The implied volatity was 26.94, the open interest changed by 6 which increased total open position to 154
On 3 Dec DIVISLAB was trading at 6210.55. The strike last trading price was 53.4, which was -1.30 lower than the previous day. The implied volatity was 26.61, the open interest changed by 6 which increased total open position to 147
On 2 Dec DIVISLAB was trading at 6255.35. The strike last trading price was 54.7, which was -14.40 lower than the previous day. The implied volatity was 27.99, the open interest changed by 7 which increased total open position to 142
On 29 Nov DIVISLAB was trading at 6172.70. The strike last trading price was 69.1, which was -59.90 lower than the previous day. The implied volatity was 26.48, the open interest changed by 97 which increased total open position to 137
On 28 Nov DIVISLAB was trading at 5951.80. The strike last trading price was 129, which was 9.45 higher than the previous day. The implied volatity was 24.14, the open interest changed by 28 which increased total open position to 39
On 27 Nov DIVISLAB was trading at 5999.20. The strike last trading price was 119.55, which was 24.95 higher than the previous day. The implied volatity was 24.56, the open interest changed by 2 which increased total open position to 11
On 26 Nov DIVISLAB was trading at 6072.50. The strike last trading price was 94.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Nov DIVISLAB was trading at 6138.45. The strike last trading price was 94.6, which was -50.40 lower than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 8
On 22 Nov DIVISLAB was trading at 5998.35. The strike last trading price was 145, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 145, which was -26.50 lower than the previous day. The implied volatity was 24.91, the open interest changed by 2 which increased total open position to 8
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 171.5, which was 0.00 lower than the previous day. The implied volatity was 22.60, the open interest changed by 1 which increased total open position to 5
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 171.5, which was -94.30 lower than the previous day. The implied volatity was 22.60, the open interest changed by 0 which decreased total open position to 5
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 265.8, which was 104.70 higher than the previous day. The implied volatity was 27.29, the open interest changed by 0 which decreased total open position to 5
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 161.1, 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 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 161.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 161.1, which was -126.85 lower than the previous day. The implied volatity was 13.60, the open interest changed by 10 which increased total open position to 10
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 287.95, 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 287.95, which was 0.00 lower than the previous day. The implied volatity was 0.37, 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 287.95, which was 287.95 higher than the previous day. The implied volatity was 0.98, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.40, 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 0.26, the open interest changed by 0 which decreased total open position to 0
