DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
21 Nov 2024 04:11 PM IST
| DIVISLAB 28NOV2024 6000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 3.29
Theta: -6.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5977.10 | 70 | 23.50 | 23.32 | 5,622 | 91 | 1,858 | |||
| 20 Nov | 5900.85 | 46.5 | 0.00 | 23.41 | 3,996 | -426.5 | 1,806 | |||
| 19 Nov | 5900.85 | 46.5 | 20.60 | 23.41 | 3,996 | -387.5 | 1,806 | |||
| 18 Nov | 5766.65 | 25.9 | -1.35 | 26.28 | 1,310 | -78.5 | 2,130 | |||
| 14 Nov | 5750.10 | 27.25 | -15.75 | 23.52 | 1,215.5 | 14.5 | 2,195.5 | |||
| 13 Nov | 5770.10 | 43 | -5.50 | 25.14 | 2,254 | -37 | 2,182 | |||
| 12 Nov | 5810.70 | 48.5 | -36.50 | 24.24 | 3,258.5 | -64.5 | 2,211 | |||
| 11 Nov | 5899.95 | 85 | -65.00 | 25.54 | 11,586.5 | 677.5 | 2,272.5 | |||
| 8 Nov | 5949.85 | 150 | -55.05 | 32.80 | 5,238.5 | 158 | 1,723 | |||
| 7 Nov | 5959.95 | 205.05 | 1.30 | 37.33 | 3,634.5 | 355 | 1,564.5 | |||
| 6 Nov | 5954.15 | 203.75 | 61.75 | 33.98 | 2,883 | 563 | 1,220.5 | |||
| 5 Nov | 5811.25 | 142 | -49.05 | 35.74 | 1,322.5 | 93.5 | 667 | |||
| 4 Nov | 5901.75 | 191.05 | -11.45 | 36.99 | 841 | 58 | 574 | |||
| 1 Nov | 5903.55 | 202.5 | -2.65 | 35.94 | 42 | -1.5 | 516.5 | |||
| 31 Oct | 5889.65 | 205.15 | 14.65 | - | 535 | 96 | 515 | |||
| 30 Oct | 5886.60 | 190.5 | 52.50 | - | 846 | 127 | 420 | |||
| 29 Oct | 5803.35 | 138 | -14.00 | - | 336 | 21 | 293 | |||
| 28 Oct | 5814.40 | 152 | 17.70 | - | 289 | 49 | 273 | |||
| 25 Oct | 5780.75 | 134.3 | 24.30 | - | 143 | 35 | 224 | |||
|
|
||||||||||
| 24 Oct | 5736.65 | 110 | -9.60 | - | 73 | 24 | 188 | |||
| 23 Oct | 5727.60 | 119.6 | -34.40 | - | 128 | 29 | 163 | |||
| 22 Oct | 5817.95 | 154 | -46.00 | - | 56 | 15 | 135 | |||
| 21 Oct | 5925.00 | 200 | -60.00 | - | 37 | -8 | 119 | |||
| 18 Oct | 6022.25 | 260 | -30.05 | - | 28 | 3 | 127 | |||
| 17 Oct | 6077.40 | 290.05 | -17.95 | - | 2 | 0 | 126 | |||
| 16 Oct | 6123.65 | 308 | -4.80 | - | 31 | 0 | 123 | |||
| 15 Oct | 6106.70 | 312.8 | -77.65 | - | 80 | -23 | 123 | |||
| 14 Oct | 6214.85 | 390.45 | 58.75 | - | 34 | -2 | 146 | |||
| 11 Oct | 6142.25 | 331.7 | 94.90 | - | 78 | -1 | 149 | |||
| 10 Oct | 5942.15 | 236.8 | -32.00 | - | 62 | 5 | 150 | |||
| 9 Oct | 5989.75 | 268.8 | 186.80 | - | 260 | 107 | 144 | |||
| 8 Oct | 5547.05 | 82 | 12.05 | - | 32 | 28 | 36 | |||
| 4 Oct | 5425.55 | 69.95 | 11.95 | - | 6 | 5 | 7 | |||
| 3 Oct | 5430.30 | 58 | - | 6 | 1 | 2 | ||||
For Divi S Laboratories Ltd - strike price 6000 expiring on 28NOV2024
Delta for 6000 CE is 0.48
Historical price for 6000 CE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 70, which was 23.50 higher than the previous day. The implied volatity was 23.32, the open interest changed by 182 which increased total open position to 3716
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 46.5, which was 0.00 lower than the previous day. The implied volatity was 23.41, the open interest changed by -853 which decreased total open position to 3612
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 46.5, which was 20.60 higher than the previous day. The implied volatity was 23.41, the open interest changed by -775 which decreased total open position to 3612
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 25.9, which was -1.35 lower than the previous day. The implied volatity was 26.28, the open interest changed by -157 which decreased total open position to 4260
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 27.25, which was -15.75 lower than the previous day. The implied volatity was 23.52, the open interest changed by 29 which increased total open position to 4391
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 43, which was -5.50 lower than the previous day. The implied volatity was 25.14, the open interest changed by -74 which decreased total open position to 4364
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 48.5, which was -36.50 lower than the previous day. The implied volatity was 24.24, the open interest changed by -129 which decreased total open position to 4422
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 85, which was -65.00 lower than the previous day. The implied volatity was 25.54, the open interest changed by 1355 which increased total open position to 4545
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 150, which was -55.05 lower than the previous day. The implied volatity was 32.80, the open interest changed by 316 which increased total open position to 3446
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 205.05, which was 1.30 higher than the previous day. The implied volatity was 37.33, the open interest changed by 710 which increased total open position to 3129
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 203.75, which was 61.75 higher than the previous day. The implied volatity was 33.98, the open interest changed by 1126 which increased total open position to 2441
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 142, which was -49.05 lower than the previous day. The implied volatity was 35.74, the open interest changed by 187 which increased total open position to 1334
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 191.05, which was -11.45 lower than the previous day. The implied volatity was 36.99, the open interest changed by 116 which increased total open position to 1148
On 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 202.5, which was -2.65 lower than the previous day. The implied volatity was 35.94, the open interest changed by -3 which decreased total open position to 1033
On 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 205.15, which was 14.65 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 190.5, which was 52.50 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 138, which was -14.00 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 152, which was 17.70 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 134.3, which was 24.30 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 110, which was -9.60 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 119.6, which was -34.40 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 154, which was -46.00 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 200, which was -60.00 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 260, which was -30.05 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 290.05, which was -17.95 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 308, which was -4.80 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 312.8, which was -77.65 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 390.45, which was 58.75 higher 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 331.7, which was 94.90 higher 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 236.8, which was -32.00 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 268.8, which was 186.80 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 82, which was 12.05 higher 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 69.95, which was 11.95 higher 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 58, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIVISLAB 28NOV2024 6000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 3.30
Theta: -5.06
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5977.10 | 90.8 | -61.95 | 25.22 | 1,053.5 | -13.5 | 721.5 |
| 20 Nov | 5900.85 | 152.75 | 0.00 | 25.69 | 717 | -23 | 737.5 |
| 19 Nov | 5900.85 | 152.75 | -106.30 | 25.69 | 717 | -20.5 | 737.5 |
| 18 Nov | 5766.65 | 259.05 | -15.55 | 28.09 | 85 | -20.5 | 758.5 |
| 14 Nov | 5750.10 | 274.6 | 28.60 | 25.29 | 47.5 | -6 | 782.5 |
| 13 Nov | 5770.10 | 246 | 1.65 | 23.67 | 141.5 | -25.5 | 788.5 |
| 12 Nov | 5810.70 | 244.35 | 50.20 | 26.69 | 446.5 | 13.5 | 833.5 |
| 11 Nov | 5899.95 | 194.15 | -53.85 | 26.74 | 1,631.5 | -7.5 | 824.5 |
| 8 Nov | 5949.85 | 248 | 34.05 | 38.39 | 2,006.5 | 360 | 844 |
| 7 Nov | 5959.95 | 213.95 | 15.20 | 36.16 | 899 | 203.5 | 483 |
| 6 Nov | 5954.15 | 198.75 | -116.00 | 34.88 | 472 | 46 | 278.5 |
| 5 Nov | 5811.25 | 314.75 | 45.15 | 38.85 | 249 | 53.5 | 232 |
| 4 Nov | 5901.75 | 269.6 | -7.50 | 38.48 | 269 | 9.5 | 178 |
| 1 Nov | 5903.55 | 277.1 | -27.90 | 38.52 | 17 | 4 | 168 |
| 31 Oct | 5889.65 | 305 | 34.50 | - | 104 | 27 | 159 |
| 30 Oct | 5886.60 | 270.5 | -16.45 | - | 121 | 70 | 133 |
| 29 Oct | 5803.35 | 286.95 | 21.25 | - | 49 | 7 | 63 |
| 28 Oct | 5814.40 | 265.7 | -26.35 | - | 30 | 16 | 55 |
| 25 Oct | 5780.75 | 292.05 | -55.00 | - | 13 | 1 | 39 |
| 24 Oct | 5736.65 | 347.05 | 4.00 | - | 7 | 0 | 38 |
| 23 Oct | 5727.60 | 343.05 | 83.30 | - | 25 | -7 | 40 |
| 22 Oct | 5817.95 | 259.75 | 47.50 | - | 24 | -5 | 48 |
| 21 Oct | 5925.00 | 212.25 | 31.25 | - | 62 | 3 | 54 |
| 18 Oct | 6022.25 | 181 | 6.00 | - | 3 | 0 | 52 |
| 17 Oct | 6077.40 | 175 | 33.00 | - | 19 | 5 | 53 |
| 16 Oct | 6123.65 | 142 | -10.20 | - | 19 | 1 | 48 |
| 15 Oct | 6106.70 | 152.2 | 18.20 | - | 44 | -6 | 46 |
| 14 Oct | 6214.85 | 134 | -29.00 | - | 54 | 27 | 51 |
| 11 Oct | 6142.25 | 163 | -75.00 | - | 29 | 14 | 20 |
| 10 Oct | 5942.15 | 238 | -8.00 | - | 11 | 4 | 7 |
| 9 Oct | 5989.75 | 246 | -324.00 | - | 2 | 1 | 2 |
| 8 Oct | 5547.05 | 570 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 5425.55 | 570 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5430.30 | 570 | - | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 6000 expiring on 28NOV2024
Delta for 6000 PE is -0.52
Historical price for 6000 PE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 90.8, which was -61.95 lower than the previous day. The implied volatity was 25.22, the open interest changed by -27 which decreased total open position to 1443
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 152.75, which was 0.00 lower than the previous day. The implied volatity was 25.69, the open interest changed by -46 which decreased total open position to 1475
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 152.75, which was -106.30 lower than the previous day. The implied volatity was 25.69, the open interest changed by -41 which decreased total open position to 1475
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 259.05, which was -15.55 lower than the previous day. The implied volatity was 28.09, the open interest changed by -41 which decreased total open position to 1517
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 274.6, which was 28.60 higher than the previous day. The implied volatity was 25.29, the open interest changed by -12 which decreased total open position to 1565
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 246, which was 1.65 higher than the previous day. The implied volatity was 23.67, the open interest changed by -51 which decreased total open position to 1577
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 244.35, which was 50.20 higher than the previous day. The implied volatity was 26.69, the open interest changed by 27 which increased total open position to 1667
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 194.15, which was -53.85 lower than the previous day. The implied volatity was 26.74, the open interest changed by -15 which decreased total open position to 1649
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 248, which was 34.05 higher than the previous day. The implied volatity was 38.39, the open interest changed by 720 which increased total open position to 1688
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 213.95, which was 15.20 higher than the previous day. The implied volatity was 36.16, the open interest changed by 407 which increased total open position to 966
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 198.75, which was -116.00 lower than the previous day. The implied volatity was 34.88, the open interest changed by 92 which increased total open position to 557
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 314.75, which was 45.15 higher than the previous day. The implied volatity was 38.85, the open interest changed by 107 which increased total open position to 464
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 269.6, which was -7.50 lower than the previous day. The implied volatity was 38.48, the open interest changed by 19 which increased total open position to 356
On 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 277.1, which was -27.90 lower than the previous day. The implied volatity was 38.52, the open interest changed by 8 which increased total open position to 336
On 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 305, which was 34.50 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 270.5, which was -16.45 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 286.95, which was 21.25 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 265.7, which was -26.35 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 292.05, which was -55.00 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 347.05, which was 4.00 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 343.05, which was 83.30 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 259.75, which was 47.50 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 212.25, which was 31.25 higher 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 181, which was 6.00 higher 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 175, which was 33.00 higher 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 142, which was -10.20 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 152.2, which was 18.20 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 134, which was -29.00 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 163, which was -75.00 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 238, which was -8.00 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 246, which was -324.00 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 570, 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 570, 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 570, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
