DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
21 Nov 2024 04:11 PM IST
| DIVISLAB 28NOV2024 6050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 3.14
Theta: -5.90
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5977.10 | 50 | 16.45 | 23.63 | 981 | 90 | 300.5 | |||
| 20 Nov | 5900.85 | 33.55 | 0.00 | 23.75 | 685.5 | -60.5 | 213.5 | |||
| 19 Nov | 5900.85 | 33.55 | 14.85 | 23.75 | 685.5 | -57.5 | 213.5 | |||
| 18 Nov | 5766.65 | 18.7 | -3.55 | 26.55 | 194 | -4.5 | 270 | |||
| 14 Nov | 5750.10 | 22.25 | -11.75 | 24.58 | 182 | 8 | 272.5 | |||
| 13 Nov | 5770.10 | 34 | -3.30 | 25.60 | 356 | -18 | 265.5 | |||
| 12 Nov | 5810.70 | 37.3 | -33.35 | 24.35 | 373 | 19.5 | 297.5 | |||
| 11 Nov | 5899.95 | 70.65 | -58.60 | 26.08 | 1,285 | 88.5 | 280.5 | |||
| 8 Nov | 5949.85 | 129.25 | -51.75 | 32.68 | 828 | 97 | 193 | |||
|
|
||||||||||
| 7 Nov | 5959.95 | 181 | -2.50 | 37.05 | 173.5 | 58.5 | 97 | |||
| 6 Nov | 5954.15 | 183.5 | 61.00 | 34.52 | 37.5 | 22 | 37 | |||
| 5 Nov | 5811.25 | 122.5 | -39.50 | 35.36 | 30 | 13 | 18 | |||
| 4 Nov | 5901.75 | 162 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 5903.55 | 162 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 5889.65 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 5886.60 | 162 | -78.00 | - | 1 | 0 | 5 | |||
| 29 Oct | 5803.35 | 240 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5814.40 | 240 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5780.75 | 240 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5736.65 | 240 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5727.60 | 240 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5817.95 | 240 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5925.00 | 240 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 6022.25 | 240 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6077.40 | 240 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6123.65 | 240 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6106.70 | 240 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6214.85 | 240 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6142.25 | 240 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5942.15 | 240 | 0.00 | - | 0 | 5 | 0 | |||
| 9 Oct | 5989.75 | 240 | - | 5 | 0 | 0 | ||||
For Divi S Laboratories Ltd - strike price 6050 expiring on 28NOV2024
Delta for 6050 CE is 0.38
Historical price for 6050 CE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 50, which was 16.45 higher than the previous day. The implied volatity was 23.63, the open interest changed by 180 which increased total open position to 601
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 33.55, which was 0.00 lower than the previous day. The implied volatity was 23.75, the open interest changed by -121 which decreased total open position to 427
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 33.55, which was 14.85 higher than the previous day. The implied volatity was 23.75, the open interest changed by -115 which decreased total open position to 427
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 18.7, which was -3.55 lower than the previous day. The implied volatity was 26.55, the open interest changed by -9 which decreased total open position to 540
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 22.25, which was -11.75 lower than the previous day. The implied volatity was 24.58, the open interest changed by 16 which increased total open position to 545
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 34, which was -3.30 lower than the previous day. The implied volatity was 25.60, the open interest changed by -36 which decreased total open position to 531
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 37.3, which was -33.35 lower than the previous day. The implied volatity was 24.35, the open interest changed by 39 which increased total open position to 595
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 70.65, which was -58.60 lower than the previous day. The implied volatity was 26.08, the open interest changed by 177 which increased total open position to 561
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 129.25, which was -51.75 lower than the previous day. The implied volatity was 32.68, the open interest changed by 194 which increased total open position to 386
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 181, which was -2.50 lower than the previous day. The implied volatity was 37.05, the open interest changed by 117 which increased total open position to 194
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 183.5, which was 61.00 higher than the previous day. The implied volatity was 34.52, the open interest changed by 44 which increased total open position to 74
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 122.5, which was -39.50 lower than the previous day. The implied volatity was 35.36, the open interest changed by 26 which increased total open position to 36
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 162, 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 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 162, 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 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 162, 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 162, which was -78.00 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 240, 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 240, 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 240, 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 240, 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 240, 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 240, 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 240, 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 240, 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 240, 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 240, 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 240, 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 240, 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 240, 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 240, 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 240, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIVISLAB 28NOV2024 6050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 3.17
Theta: -4.70
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5977.10 | 120.35 | -74.65 | 25.38 | 108.5 | -25.5 | 51 |
| 20 Nov | 5900.85 | 195 | 0.00 | 27.98 | 5.5 | -5.5 | 81 |
| 19 Nov | 5900.85 | 195 | -124.65 | 27.98 | 5.5 | -1 | 81 |
| 18 Nov | 5766.65 | 319.65 | 0.00 | 0.00 | 0 | 1 | 0 |
| 14 Nov | 5750.10 | 319.65 | 21.20 | 26.64 | 1.5 | 0.5 | 81.5 |
| 13 Nov | 5770.10 | 298.45 | 50.15 | 27.43 | 12.5 | -0.5 | 81 |
| 12 Nov | 5810.70 | 248.3 | 14.45 | 16.58 | 10 | 1.5 | 81.5 |
| 11 Nov | 5899.95 | 233.85 | -32.65 | 28.25 | 124.5 | 3.5 | 79 |
| 8 Nov | 5949.85 | 266.5 | 30.50 | 36.43 | 181.5 | 52 | 75 |
| 7 Nov | 5959.95 | 236 | 14.75 | 35.24 | 42 | 20.5 | 25 |
| 6 Nov | 5954.15 | 221.25 | -136.05 | 34.23 | 7 | 4 | 4.5 |
| 5 Nov | 5811.25 | 357.3 | -321.10 | 40.77 | 0.5 | 0 | 0 |
| 4 Nov | 5901.75 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 5903.55 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 5889.65 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 5886.60 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5803.35 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5814.40 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5780.75 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5736.65 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5727.60 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5817.95 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5925.00 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 6022.25 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6077.40 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6123.65 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6106.70 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6214.85 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6142.25 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5942.15 | 678.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5989.75 | 678.4 | - | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 6050 expiring on 28NOV2024
Delta for 6050 PE is -0.61
Historical price for 6050 PE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 120.35, which was -74.65 lower than the previous day. The implied volatity was 25.38, the open interest changed by -51 which decreased total open position to 102
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 195, which was 0.00 lower than the previous day. The implied volatity was 27.98, the open interest changed by -11 which decreased total open position to 162
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 195, which was -124.65 lower than the previous day. The implied volatity was 27.98, the open interest changed by -2 which decreased total open position to 162
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 319.65, 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 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 319.65, which was 21.20 higher than the previous day. The implied volatity was 26.64, the open interest changed by 1 which increased total open position to 163
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 298.45, which was 50.15 higher than the previous day. The implied volatity was 27.43, the open interest changed by -1 which decreased total open position to 162
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 248.3, which was 14.45 higher than the previous day. The implied volatity was 16.58, the open interest changed by 3 which increased total open position to 163
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 233.85, which was -32.65 lower than the previous day. The implied volatity was 28.25, the open interest changed by 7 which increased total open position to 158
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 266.5, which was 30.50 higher than the previous day. The implied volatity was 36.43, the open interest changed by 104 which increased total open position to 150
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 236, which was 14.75 higher than the previous day. The implied volatity was 35.24, the open interest changed by 41 which increased total open position to 50
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 221.25, which was -136.05 lower than the previous day. The implied volatity was 34.23, the open interest changed by 8 which increased total open position to 9
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 357.3, which was -321.10 lower than the previous day. The implied volatity was 40.77, 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 678.4, 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 678.4, 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 678.4, 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 678.4, 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 678.4, 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 678.4, 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 678.4, 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 678.4, 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 678.4, 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 678.4, 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 678.4, 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 678.4, 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 678.4, 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 678.4, 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 678.4, 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 678.4, 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 678.4, 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 678.4, 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 678.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
