DIVISLAB

Divi S Laboratories Ltd

6426.5 -3.50 (-0.05%)

L: 6410 H: 6519

Back to Option Chain

Historical option data for DIVISLAB
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

DIVISLAB 30-DEC-2025 6000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6426.50	510.2 ₹ 51,020	127.2 12720.00	-	0 0	0 0	12 1,200
11 Dec	6430.00	510.2 ₹ 51,020	127.2 12720.00	37.34	13 1,300	-3 -300	13 1,300
10 Dec	6294.50	383 ₹ 38,300	43.7 4370.00	27.85	14 1,400	1 100	15 1,500
9 Dec	6294.00	339.3 ₹ 33,930	-25.7 -2570.00	22.87	25 2,500	2 200	14 1,400
8 Dec	6328.50	365 ₹ 36,500	-137.35 -13735.00	12.50	2 200	0 0	14 1,400
5 Dec	6473.50	502.35 ₹ 50,235	50.05 5005.00	-	0 0	4 400	0 0
4 Dec	6469.00	502.35 ₹ 50,235	50.05 5005.00	29.75	8 800	4 400	14 1,400

3 Dec	6455.00	452.3 ₹ 45,230	-77.7 -7770.00	-	5 500	2 200	10 1,000
2 Dec	6417.50	530 ₹ 53,000	35.2 3520.00	-	0 0	0 0	0 0
1 Dec	6422.50	530 ₹ 53,000	35.2 3520.00	-	0 0	0 0	0 0
28 Nov	6477.00	530 ₹ 53,000	35.2 3520.00	-	0 0	0 0	0 0
27 Nov	6490.50	530 ₹ 53,000	35.2 3520.00	-	0 0	2 200	0 0
26 Nov	6510.00	530 ₹ 53,000	35.2 3520.00	-	2 200	0 0	6 600
25 Nov	6412.00	494.8 ₹ 49,480	-115.2 -11520.00	21.83	11 1,100	5 500	7 700
24 Nov	6359.00	610 ₹ 61,000	-20 -2000.00	-	0 0	0 0	0 0
21 Nov	6373.00	610 ₹ 61,000	-20 -2000.00	-	0 0	0 0	0 0
20 Nov	6462.50	610 ₹ 61,000	-20 -2000.00	-	0 0	0 0	0 0
19 Nov	6454.00	610 ₹ 61,000	-20 -2000.00	-	0 0	0 0	0 0
18 Nov	6473.50	610 ₹ 61,000	-20 -2000.00	-	0 0	1 100	0 0
17 Nov	6518.50	610 ₹ 61,000	-20 -2000.00	-	1 100	0 0	1 100
31 Oct	6738.00	261.7 ₹ 26,170	0 0.00	-	0 0	0 0	0 0
30 Oct	6655.00	261.7 ₹ 26,170	0 0.00	-	0 0	0 0	0 0
29 Oct	6512.00	261.7 ₹ 26,170	0 0.00	-	0 0	0 0	0 0
28 Oct	6438.50	261.7 ₹ 26,170	0 0.00	-	0 0	0 0	0 0
27 Oct	6490.00	261.7 ₹ 26,170	0 0.00	-	0 0	0 0	0 0
10 Oct	6474.50	261.7 ₹ 26,170	0 0.00	-	0 0	0 0	0 0
9 Oct	6132.00	261.7 ₹ 26,170	0 0.00	-	0 0	0 0	0 0
7 Oct	6104.50	261.7 ₹ 26,170	0 0.00	-	0 0	0 0	0 0
6 Oct	5826.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5866.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Divi S Laboratories Ltd - strike price 6000 expiring on 30DEC2025

Delta for 6000 CE is -

Historical price for 6000 CE is as follows

On 12 Dec DIVISLAB was trading at 6426.50. The strike last trading price was 510.2, which was 127.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec DIVISLAB was trading at 6430.00. The strike last trading price was 510.2, which was 127.2 higher than the previous day. The implied volatity was 37.34, the open interest changed by -3 which decreased total open position to 13

On 10 Dec DIVISLAB was trading at 6294.50. The strike last trading price was 383, which was 43.7 higher than the previous day. The implied volatity was 27.85, the open interest changed by 1 which increased total open position to 15

On 9 Dec DIVISLAB was trading at 6294.00. The strike last trading price was 339.3, which was -25.7 lower than the previous day. The implied volatity was 22.87, the open interest changed by 2 which increased total open position to 14

On 8 Dec DIVISLAB was trading at 6328.50. The strike last trading price was 365, which was -137.35 lower than the previous day. The implied volatity was 12.50, the open interest changed by 0 which decreased total open position to 14

On 5 Dec DIVISLAB was trading at 6473.50. The strike last trading price was 502.35, which was 50.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 4 Dec DIVISLAB was trading at 6469.00. The strike last trading price was 502.35, which was 50.05 higher than the previous day. The implied volatity was 29.75, the open interest changed by 4 which increased total open position to 14

On 3 Dec DIVISLAB was trading at 6455.00. The strike last trading price was 452.3, which was -77.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 2 Dec DIVISLAB was trading at 6417.50. The strike last trading price was 530, which was 35.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec DIVISLAB was trading at 6422.50. The strike last trading price was 530, which was 35.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov DIVISLAB was trading at 6477.00. The strike last trading price was 530, which was 35.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov DIVISLAB was trading at 6490.50. The strike last trading price was 530, which was 35.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov DIVISLAB was trading at 6510.00. The strike last trading price was 530, which was 35.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 25 Nov DIVISLAB was trading at 6412.00. The strike last trading price was 494.8, which was -115.2 lower than the previous day. The implied volatity was 21.83, the open interest changed by 5 which increased total open position to 7

On 24 Nov DIVISLAB was trading at 6359.00. The strike last trading price was 610, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov DIVISLAB was trading at 6373.00. The strike last trading price was 610, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov DIVISLAB was trading at 6462.50. The strike last trading price was 610, which was -20 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 6454.00. The strike last trading price was 610, which was -20 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 6473.50. The strike last trading price was 610, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov DIVISLAB was trading at 6518.50. The strike last trading price was 610, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 31 Oct DIVISLAB was trading at 6738.00. The strike last trading price was 261.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct DIVISLAB was trading at 6655.00. The strike last trading price was 261.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct DIVISLAB was trading at 6512.00. The strike last trading price was 261.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct DIVISLAB was trading at 6438.50. The strike last trading price was 261.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct DIVISLAB was trading at 6490.00. The strike last trading price was 261.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct DIVISLAB was trading at 6474.50. The strike last trading price was 261.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct DIVISLAB was trading at 6132.00. The strike last trading price was 261.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct DIVISLAB was trading at 6104.50. The strike last trading price was 261.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct DIVISLAB was trading at 5826.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct DIVISLAB was trading at 5866.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

DIVISLAB 30DEC2025 6000 PE
Delta: -0.06 Vega: 1.71 Theta: -0.92 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6426.50	8.2 ₹ 820	-1.45 -145.00	21.69	197 19,700	-2 -200	543 54,300
11 Dec	6430.00	9.55 ₹ 955	-13.25 -1325.00	21.76	489 48,900	-40 -4,000	543 54,300
10 Dec	6294.50	21.85 ₹ 2,185	-0.25 -25.00	21.19	483 48,300	35 3,500	584 58,400
9 Dec	6294.00	22.1 ₹ 2,210	1.05 105.00	19.89	406 40,600	17 1,700	549 54,900
8 Dec	6328.50	20.55 ₹ 2,055	10.75 1075.00	21.23	424 42,400	82 8,200	532 53,200
5 Dec	6473.50	9.5 ₹ 950	-1.65 -165.00	21.20	56 5,600	-3 -300	450 45,000
4 Dec	6469.00	11.85 ₹ 1,185	-0.8 -80.00	19.69	131 13,100	-8 -800	453 45,300
3 Dec	6455.00	12.2 ₹ 1,220	-6.3 -630.00	20.94	361 36,100	-1 -100	463 46,300
2 Dec	6417.50	18.85 ₹ 1,885	2.9 290.00	21.16	425 42,500	6 600	458 45,800
1 Dec	6422.50	16 ₹ 1,600	2.85 285.00	20.50	212 21,200	52 5,200	437 43,700
28 Nov	6477.00	13 ₹ 1,300	-0.7 -70.00	19.83	40 4,000	-9 -900	383 38,300
27 Nov	6490.50	13.5 ₹ 1,350	-0.65 -65.00	20.74	111 11,100	70 7,000	394 39,400
26 Nov	6510.00	15.5 ₹ 1,550	-16.75 -1675.00	21.92	483 48,300	267 26,700	324 32,400
25 Nov	6412.00	33.85 ₹ 3,385	-447.5 -44750.00	23.32	90 9,000	56 5,600	56 5,600
24 Nov	6359.00	481.35 ₹ 48,135	0 0.00	5.35	0 0	0 0	0 0
21 Nov	6373.00	481.35 ₹ 48,135	0 0.00	5.17	0 0	0 0	0 0
20 Nov	6462.50	481.35 ₹ 48,135	0 0.00	6.16	0 0	0 0	0 0
19 Nov	6454.00	481.35 ₹ 48,135	0 0.00	5.89	0 0	0 0	0 0
18 Nov	6473.50	481.35 ₹ 48,135	0 0.00	6.12	0 0	0 0	0 0
17 Nov	6518.50	481.35 ₹ 48,135	0 0.00	6.81	0 0	0 0	0 0
31 Oct	6738.00	481.35 ₹ 48,135	0 0.00	-	0 0	0 0	0 0
30 Oct	6655.00	481.35 ₹ 48,135	0 0.00	-	0 0	0 0	0 0
29 Oct	6512.00	481.35 ₹ 48,135	0 0.00	5.72	0 0	0 0	0 0
28 Oct	6438.50	481.35 ₹ 48,135	0 0.00	-	0 0	0 0	0 0
27 Oct	6490.00	481.35 ₹ 48,135	0 0.00	-	0 0	0 0	0 0
10 Oct	6474.50	481.35 ₹ 48,135	0 0.00	5.17	0 0	0 0	0 0
9 Oct	6132.00	481.35 ₹ 48,135	0 0.00	-	0 0	0 0	0 0
7 Oct	6104.50	481.35 ₹ 48,135	0 0.00	-	0 0	0 0	0 0
6 Oct	5826.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5866.00	0 ₹ 0	0 0.00	0.08	0 0	0 0	0 0

For Divi S Laboratories Ltd - strike price 6000 expiring on 30DEC2025

Delta for 6000 PE is -0.06

Historical price for 6000 PE is as follows

On 12 Dec DIVISLAB was trading at 6426.50. The strike last trading price was 8.2, which was -1.45 lower than the previous day. The implied volatity was 21.69, the open interest changed by -2 which decreased total open position to 543

On 11 Dec DIVISLAB was trading at 6430.00. The strike last trading price was 9.55, which was -13.25 lower than the previous day. The implied volatity was 21.76, the open interest changed by -40 which decreased total open position to 543

On 10 Dec DIVISLAB was trading at 6294.50. The strike last trading price was 21.85, which was -0.25 lower than the previous day. The implied volatity was 21.19, the open interest changed by 35 which increased total open position to 584

On 9 Dec DIVISLAB was trading at 6294.00. The strike last trading price was 22.1, which was 1.05 higher than the previous day. The implied volatity was 19.89, the open interest changed by 17 which increased total open position to 549

On 8 Dec DIVISLAB was trading at 6328.50. The strike last trading price was 20.55, which was 10.75 higher than the previous day. The implied volatity was 21.23, the open interest changed by 82 which increased total open position to 532

On 5 Dec DIVISLAB was trading at 6473.50. The strike last trading price was 9.5, which was -1.65 lower than the previous day. The implied volatity was 21.20, the open interest changed by -3 which decreased total open position to 450

On 4 Dec DIVISLAB was trading at 6469.00. The strike last trading price was 11.85, which was -0.8 lower than the previous day. The implied volatity was 19.69, the open interest changed by -8 which decreased total open position to 453

On 3 Dec DIVISLAB was trading at 6455.00. The strike last trading price was 12.2, which was -6.3 lower than the previous day. The implied volatity was 20.94, the open interest changed by -1 which decreased total open position to 463

On 2 Dec DIVISLAB was trading at 6417.50. The strike last trading price was 18.85, which was 2.9 higher than the previous day. The implied volatity was 21.16, the open interest changed by 6 which increased total open position to 458

On 1 Dec DIVISLAB was trading at 6422.50. The strike last trading price was 16, which was 2.85 higher than the previous day. The implied volatity was 20.50, the open interest changed by 52 which increased total open position to 437

On 28 Nov DIVISLAB was trading at 6477.00. The strike last trading price was 13, which was -0.7 lower than the previous day. The implied volatity was 19.83, the open interest changed by -9 which decreased total open position to 383

On 27 Nov DIVISLAB was trading at 6490.50. The strike last trading price was 13.5, which was -0.65 lower than the previous day. The implied volatity was 20.74, the open interest changed by 70 which increased total open position to 394

On 26 Nov DIVISLAB was trading at 6510.00. The strike last trading price was 15.5, which was -16.75 lower than the previous day. The implied volatity was 21.92, the open interest changed by 267 which increased total open position to 324

On 25 Nov DIVISLAB was trading at 6412.00. The strike last trading price was 33.85, which was -447.5 lower than the previous day. The implied volatity was 23.32, the open interest changed by 56 which increased total open position to 56

On 24 Nov DIVISLAB was trading at 6359.00. The strike last trading price was 481.35, which was 0 lower than the previous day. The implied volatity was 5.35, the open interest changed by 0 which decreased total open position to 0

On 21 Nov DIVISLAB was trading at 6373.00. The strike last trading price was 481.35, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0

On 20 Nov DIVISLAB was trading at 6462.50. The strike last trading price was 481.35, which was 0 lower than the previous day. The implied volatity was 6.16, the open interest changed by 0 which decreased total open position to 0

On 19 Nov DIVISLAB was trading at 6454.00. The strike last trading price was 481.35, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0

On 18 Nov DIVISLAB was trading at 6473.50. The strike last trading price was 481.35, which was 0 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0

On 17 Nov DIVISLAB was trading at 6518.50. The strike last trading price was 481.35, which was 0 lower than the previous day. The implied volatity was 6.81, the open interest changed by 0 which decreased total open position to 0

On 31 Oct DIVISLAB was trading at 6738.00. The strike last trading price was 481.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct DIVISLAB was trading at 6655.00. The strike last trading price was 481.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct DIVISLAB was trading at 6512.00. The strike last trading price was 481.35, which was 0 lower than the previous day. The implied volatity was 5.72, the open interest changed by 0 which decreased total open position to 0

On 28 Oct DIVISLAB was trading at 6438.50. The strike last trading price was 481.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct DIVISLAB was trading at 6490.00. The strike last trading price was 481.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct DIVISLAB was trading at 6474.50. The strike last trading price was 481.35, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0

On 9 Oct DIVISLAB was trading at 6132.00. The strike last trading price was 481.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct DIVISLAB was trading at 6104.50. The strike last trading price was 481.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct DIVISLAB was trading at 5866.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0

Related Pages for DIVISLAB

DIVISLAB

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD