DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
20 Dec 2024 04:11 PM IST
| DIVISLAB 26DEC2024 6050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 1.61
Theta: -3.32
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5846.75 | 11.5 | -6.50 | 23.17 | 2,800 | 46 | 1,025 | |||
| 19 Dec | 5820.75 | 18 | -6.00 | 25.68 | 826 | -32 | 981 | |||
| 18 Dec | 5849.75 | 24 | -3.15 | 24.91 | 912 | 11 | 1,016 | |||
| 17 Dec | 5847.40 | 27.15 | -8.85 | 24.80 | 579 | 20 | 1,010 | |||
| 16 Dec | 5856.45 | 36 | -7.50 | 26.06 | 691 | 21 | 1,008 | |||
| 13 Dec | 5876.70 | 43.5 | -29.25 | 22.13 | 1,164 | 75 | 987 | |||
| 12 Dec | 5951.70 | 72.75 | -2.25 | 23.79 | 3,637 | 32 | 916 | |||
| 11 Dec | 5927.95 | 75 | -1.15 | 23.67 | 615 | 119 | 884 | |||
| 10 Dec | 5932.60 | 76.15 | -22.85 | 22.96 | 1,412 | 109 | 767 | |||
|
|
||||||||||
| 9 Dec | 5959.65 | 99 | -89.40 | 25.43 | 1,333 | 227 | 657 | |||
| 6 Dec | 6130.75 | 188.4 | 9.40 | 21.32 | 505 | -39 | 435 | |||
| 5 Dec | 6096.20 | 179 | -99.85 | 22.87 | 4,467 | 235 | 476 | |||
| 4 Dec | 6256.50 | 278.85 | 24.20 | 19.43 | 16 | 1 | 242 | |||
| 3 Dec | 6210.55 | 254.65 | -45.10 | 20.98 | 4 | -1 | 241 | |||
| 2 Dec | 6255.35 | 299.75 | 31.85 | 24.11 | 62 | 0 | 242 | |||
| 29 Nov | 6172.70 | 267.9 | 137.35 | 24.79 | 4,659 | 29 | 242 | |||
| 28 Nov | 5951.80 | 130.55 | -37.40 | 22.41 | 258 | 176 | 214 | |||
| 27 Nov | 5999.20 | 167.95 | -38.05 | 24.90 | 107 | 8 | 38 | |||
| 26 Nov | 6072.50 | 206 | 11.00 | 23.18 | 55 | 26 | 30 | |||
| 25 Nov | 6138.45 | 195 | -54.00 | 13.71 | 4 | 3 | 3 | |||
| 22 Nov | 5998.35 | 249 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 5977.10 | 249 | 0.00 | 0.29 | 0 | 0 | 0 | |||
| 20 Nov | 5900.85 | 249 | 0.00 | 1.46 | 0 | 0 | 0 | |||
| 19 Nov | 5900.85 | 249 | 0.00 | 1.46 | 0 | 0 | 0 | |||
| 18 Nov | 5766.65 | 249 | 0.00 | 2.93 | 0 | 0 | 0 | |||
| 14 Nov | 5750.10 | 249 | 0.00 | 2.92 | 0 | 0 | 0 | |||
| 13 Nov | 5770.10 | 249 | 0.00 | 2.60 | 0 | 0 | 0 | |||
| 12 Nov | 5810.70 | 249 | 0.00 | 2.35 | 0 | 0 | 0 | |||
| 11 Nov | 5899.95 | 249 | 0.00 | 1.29 | 0 | 0 | 0 | |||
| 8 Nov | 5949.85 | 249 | 0.00 | 1.01 | 0 | 0 | 0 | |||
| 7 Nov | 5959.95 | 249 | 0.00 | 0.22 | 0 | 0 | 0 | |||
| 4 Nov | 5901.75 | 249 | 249.00 | 0.71 | 0 | 0 | 0 | |||
| 1 Nov | 5903.55 | 0 | 0.91 | 0 | 0 | 0 | ||||
For Divi S Laboratories Ltd - strike price 6050 expiring on 26DEC2024
Delta for 6050 CE is 0.13
Historical price for 6050 CE is as follows
On 20 Dec DIVISLAB was trading at 5846.75. The strike last trading price was 11.5, which was -6.50 lower than the previous day. The implied volatity was 23.17, the open interest changed by 46 which increased total open position to 1025
On 19 Dec DIVISLAB was trading at 5820.75. The strike last trading price was 18, which was -6.00 lower than the previous day. The implied volatity was 25.68, the open interest changed by -32 which decreased total open position to 981
On 18 Dec DIVISLAB was trading at 5849.75. The strike last trading price was 24, which was -3.15 lower than the previous day. The implied volatity was 24.91, the open interest changed by 11 which increased total open position to 1016
On 17 Dec DIVISLAB was trading at 5847.40. The strike last trading price was 27.15, which was -8.85 lower than the previous day. The implied volatity was 24.80, the open interest changed by 20 which increased total open position to 1010
On 16 Dec DIVISLAB was trading at 5856.45. The strike last trading price was 36, which was -7.50 lower than the previous day. The implied volatity was 26.06, the open interest changed by 21 which increased total open position to 1008
On 13 Dec DIVISLAB was trading at 5876.70. The strike last trading price was 43.5, which was -29.25 lower than the previous day. The implied volatity was 22.13, the open interest changed by 75 which increased total open position to 987
On 12 Dec DIVISLAB was trading at 5951.70. The strike last trading price was 72.75, which was -2.25 lower than the previous day. The implied volatity was 23.79, the open interest changed by 32 which increased total open position to 916
On 11 Dec DIVISLAB was trading at 5927.95. The strike last trading price was 75, which was -1.15 lower than the previous day. The implied volatity was 23.67, the open interest changed by 119 which increased total open position to 884
On 10 Dec DIVISLAB was trading at 5932.60. The strike last trading price was 76.15, which was -22.85 lower than the previous day. The implied volatity was 22.96, the open interest changed by 109 which increased total open position to 767
On 9 Dec DIVISLAB was trading at 5959.65. The strike last trading price was 99, which was -89.40 lower than the previous day. The implied volatity was 25.43, the open interest changed by 227 which increased total open position to 657
On 6 Dec DIVISLAB was trading at 6130.75. The strike last trading price was 188.4, which was 9.40 higher than the previous day. The implied volatity was 21.32, the open interest changed by -39 which decreased total open position to 435
On 5 Dec DIVISLAB was trading at 6096.20. The strike last trading price was 179, which was -99.85 lower than the previous day. The implied volatity was 22.87, the open interest changed by 235 which increased total open position to 476
On 4 Dec DIVISLAB was trading at 6256.50. The strike last trading price was 278.85, which was 24.20 higher than the previous day. The implied volatity was 19.43, the open interest changed by 1 which increased total open position to 242
On 3 Dec DIVISLAB was trading at 6210.55. The strike last trading price was 254.65, which was -45.10 lower than the previous day. The implied volatity was 20.98, the open interest changed by -1 which decreased total open position to 241
On 2 Dec DIVISLAB was trading at 6255.35. The strike last trading price was 299.75, which was 31.85 higher than the previous day. The implied volatity was 24.11, the open interest changed by 0 which decreased total open position to 242
On 29 Nov DIVISLAB was trading at 6172.70. The strike last trading price was 267.9, which was 137.35 higher than the previous day. The implied volatity was 24.79, the open interest changed by 29 which increased total open position to 242
On 28 Nov DIVISLAB was trading at 5951.80. The strike last trading price was 130.55, which was -37.40 lower than the previous day. The implied volatity was 22.41, the open interest changed by 176 which increased total open position to 214
On 27 Nov DIVISLAB was trading at 5999.20. The strike last trading price was 167.95, which was -38.05 lower than the previous day. The implied volatity was 24.90, the open interest changed by 8 which increased total open position to 38
On 26 Nov DIVISLAB was trading at 6072.50. The strike last trading price was 206, which was 11.00 higher than the previous day. The implied volatity was 23.18, the open interest changed by 26 which increased total open position to 30
On 25 Nov DIVISLAB was trading at 6138.45. The strike last trading price was 195, which was -54.00 lower than the previous day. The implied volatity was 13.71, the open interest changed by 3 which increased total open position to 3
On 22 Nov DIVISLAB was trading at 5998.35. The strike last trading price was 249, 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 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 249, which was 0.00 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 249, which was 0.00 lower than the previous day. The implied volatity was 1.46, 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 249, which was 0.00 lower than the previous day. The implied volatity was 1.46, 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 249, which was 0.00 lower than the previous day. The implied volatity was 2.93, 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 249, which was 0.00 lower than the previous day. The implied volatity was 2.92, 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 249, which was 0.00 lower than the previous day. The implied volatity was 2.60, 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 249, which was 0.00 lower than the previous day. The implied volatity was 2.35, 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 249, which was 0.00 lower than the previous day. The implied volatity was 1.29, 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 249, which was 0.00 lower than the previous day. The implied volatity was 1.01, 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 249, which was 0.00 lower than the previous day. The implied volatity was 0.22, 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 249, which was 249.00 higher than the previous day. The implied volatity was 0.71, 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 0.91, the open interest changed by 0 which decreased total open position to 0
| DIVISLAB 26DEC2024 6050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5846.75 | 163.6 | -53.00 | - | 105 | -22 | 216 |
| 19 Dec | 5820.75 | 216.6 | -0.05 | 20.13 | 16 | -7 | 239 |
| 18 Dec | 5849.75 | 216.65 | -17.15 | 27.25 | 3 | -1 | 247 |
| 17 Dec | 5847.40 | 233.8 | 17.90 | 31.25 | 10 | 0 | 249 |
| 16 Dec | 5856.45 | 215.9 | 28.35 | 25.38 | 28 | -17 | 249 |
| 13 Dec | 5876.70 | 187.55 | 32.30 | 22.22 | 107 | 2 | 268 |
| 12 Dec | 5951.70 | 155.25 | -2.15 | 22.59 | 435 | 10 | 267 |
| 11 Dec | 5927.95 | 157.4 | -33.55 | 21.98 | 48 | -4 | 258 |
| 10 Dec | 5932.60 | 190.95 | 12.95 | 28.62 | 243 | -19 | 262 |
| 9 Dec | 5959.65 | 178 | 88.00 | 27.21 | 454 | 34 | 281 |
| 6 Dec | 6130.75 | 90 | -23.90 | 24.83 | 524 | 8 | 248 |
| 5 Dec | 6096.20 | 113.9 | 49.90 | 26.30 | 3,567 | 36 | 249 |
| 4 Dec | 6256.50 | 64 | -13.45 | 26.20 | 206 | -8 | 213 |
| 3 Dec | 6210.55 | 77.45 | 1.30 | 25.93 | 552 | -14 | 222 |
| 2 Dec | 6255.35 | 76.15 | -20.85 | 27.04 | 460 | 0 | 236 |
| 29 Nov | 6172.70 | 97 | -82.90 | 25.93 | 1,360 | 223 | 235 |
| 28 Nov | 5951.80 | 179.9 | 14.90 | 24.33 | 38 | -8 | 12 |
| 27 Nov | 5999.20 | 165 | 25.05 | 24.44 | 44 | 6 | 12 |
| 26 Nov | 6072.50 | 139.95 | 17.50 | 25.91 | 9 | 4 | 5 |
| 25 Nov | 6138.45 | 122.45 | -219.70 | 27.01 | 2 | 0 | 0 |
| 22 Nov | 5998.35 | 342.15 | 0.00 | 0.02 | 0 | 0 | 0 |
| 21 Nov | 5977.10 | 342.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 5900.85 | 342.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 5900.85 | 342.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 5766.65 | 342.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 5750.10 | 342.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 5770.10 | 342.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 5810.70 | 342.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 5899.95 | 342.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 5949.85 | 342.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 5959.95 | 342.15 | 342.15 | 0.04 | 0 | 0 | 0 |
| 4 Nov | 5901.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 5903.55 | 0 | - | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 6050 expiring on 26DEC2024
Delta for 6050 PE is -
Historical price for 6050 PE is as follows
On 20 Dec DIVISLAB was trading at 5846.75. The strike last trading price was 163.6, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 216
On 19 Dec DIVISLAB was trading at 5820.75. The strike last trading price was 216.6, which was -0.05 lower than the previous day. The implied volatity was 20.13, the open interest changed by -7 which decreased total open position to 239
On 18 Dec DIVISLAB was trading at 5849.75. The strike last trading price was 216.65, which was -17.15 lower than the previous day. The implied volatity was 27.25, the open interest changed by -1 which decreased total open position to 247
On 17 Dec DIVISLAB was trading at 5847.40. The strike last trading price was 233.8, which was 17.90 higher than the previous day. The implied volatity was 31.25, the open interest changed by 0 which decreased total open position to 249
On 16 Dec DIVISLAB was trading at 5856.45. The strike last trading price was 215.9, which was 28.35 higher than the previous day. The implied volatity was 25.38, the open interest changed by -17 which decreased total open position to 249
On 13 Dec DIVISLAB was trading at 5876.70. The strike last trading price was 187.55, which was 32.30 higher than the previous day. The implied volatity was 22.22, the open interest changed by 2 which increased total open position to 268
On 12 Dec DIVISLAB was trading at 5951.70. The strike last trading price was 155.25, which was -2.15 lower than the previous day. The implied volatity was 22.59, the open interest changed by 10 which increased total open position to 267
On 11 Dec DIVISLAB was trading at 5927.95. The strike last trading price was 157.4, which was -33.55 lower than the previous day. The implied volatity was 21.98, the open interest changed by -4 which decreased total open position to 258
On 10 Dec DIVISLAB was trading at 5932.60. The strike last trading price was 190.95, which was 12.95 higher than the previous day. The implied volatity was 28.62, the open interest changed by -19 which decreased total open position to 262
On 9 Dec DIVISLAB was trading at 5959.65. The strike last trading price was 178, which was 88.00 higher than the previous day. The implied volatity was 27.21, the open interest changed by 34 which increased total open position to 281
On 6 Dec DIVISLAB was trading at 6130.75. The strike last trading price was 90, which was -23.90 lower than the previous day. The implied volatity was 24.83, the open interest changed by 8 which increased total open position to 248
On 5 Dec DIVISLAB was trading at 6096.20. The strike last trading price was 113.9, which was 49.90 higher than the previous day. The implied volatity was 26.30, the open interest changed by 36 which increased total open position to 249
On 4 Dec DIVISLAB was trading at 6256.50. The strike last trading price was 64, which was -13.45 lower than the previous day. The implied volatity was 26.20, the open interest changed by -8 which decreased total open position to 213
On 3 Dec DIVISLAB was trading at 6210.55. The strike last trading price was 77.45, which was 1.30 higher than the previous day. The implied volatity was 25.93, the open interest changed by -14 which decreased total open position to 222
On 2 Dec DIVISLAB was trading at 6255.35. The strike last trading price was 76.15, which was -20.85 lower than the previous day. The implied volatity was 27.04, the open interest changed by 0 which decreased total open position to 236
On 29 Nov DIVISLAB was trading at 6172.70. The strike last trading price was 97, which was -82.90 lower than the previous day. The implied volatity was 25.93, the open interest changed by 223 which increased total open position to 235
On 28 Nov DIVISLAB was trading at 5951.80. The strike last trading price was 179.9, which was 14.90 higher than the previous day. The implied volatity was 24.33, the open interest changed by -8 which decreased total open position to 12
On 27 Nov DIVISLAB was trading at 5999.20. The strike last trading price was 165, which was 25.05 higher than the previous day. The implied volatity was 24.44, the open interest changed by 6 which increased total open position to 12
On 26 Nov DIVISLAB was trading at 6072.50. The strike last trading price was 139.95, which was 17.50 higher than the previous day. The implied volatity was 25.91, the open interest changed by 4 which increased total open position to 5
On 25 Nov DIVISLAB was trading at 6138.45. The strike last trading price was 122.45, which was -219.70 lower than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 0
On 22 Nov DIVISLAB was trading at 5998.35. The strike last trading price was 342.15, which was 0.00 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 342.15, 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 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 342.15, 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 342.15, 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 342.15, 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 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 342.15, 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 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 342.15, 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 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 342.15, 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 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 342.15, 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 342.15, 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 342.15, which was 342.15 higher than the previous day. The implied volatity was 0.04, 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 -, 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
