`
[--[65.84.65.76]--]
DIVISLAB
Divi S Laboratories Ltd

5977.1 76.25 (1.29%)

Back to Option Chain


Historical option data for DIVISLAB

21 Nov 2024 03:51 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