DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
21 Nov 2024 04:01 PM IST
| DIVISLAB 28NOV2024 6100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 2.86
Theta: -5.56
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5977.10 | 37.95 | 12.95 | 24.88 | 1,460.5 | -45.5 | 694 | |||
| 20 Nov | 5900.85 | 25 | 0.00 | 24.57 | 1,637.5 | -64 | 720 | |||
| 19 Nov | 5900.85 | 25 | 10.25 | 24.57 | 1,637.5 | -83.5 | 720 | |||
| 18 Nov | 5766.65 | 14.75 | -2.70 | 27.60 | 474.5 | -33.5 | 808.5 | |||
| 14 Nov | 5750.10 | 17.45 | -9.75 | 25.26 | 498.5 | 14 | 842 | |||
| 13 Nov | 5770.10 | 27.2 | -3.45 | 26.19 | 930.5 | -21 | 828 | |||
| 12 Nov | 5810.70 | 30.65 | -27.40 | 25.18 | 1,287.5 | -81.5 | 844.5 | |||
| 11 Nov | 5899.95 | 58.05 | -58.90 | 26.48 | 5,132.5 | 174.5 | 930.5 | |||
| 8 Nov | 5949.85 | 116.95 | -43.95 | 33.79 | 3,220 | 354.5 | 757 | |||
| 7 Nov | 5959.95 | 160.9 | 1.90 | 37.15 | 713 | 146 | 401.5 | |||
| 6 Nov | 5954.15 | 159 | 50.00 | 34.01 | 419.5 | 90 | 256 | |||
|
|
||||||||||
| 5 Nov | 5811.25 | 109 | -44.95 | 35.77 | 247.5 | 34 | 170.5 | |||
| 4 Nov | 5901.75 | 153.95 | -8.05 | 37.40 | 173.5 | 76 | 135 | |||
| 1 Nov | 5903.55 | 162 | -3.10 | 35.93 | 15.5 | -1 | 59 | |||
| 31 Oct | 5889.65 | 165.1 | 19.20 | - | 81 | 25 | 61 | |||
| 30 Oct | 5886.60 | 145.9 | 39.90 | - | 152 | -42 | 37 | |||
| 29 Oct | 5803.35 | 106 | -6.00 | - | 67 | 30 | 79 | |||
| 28 Oct | 5814.40 | 112 | 25.00 | - | 56 | 49 | 49 | |||
| 25 Oct | 5780.75 | 87 | 0.00 | - | 0 | 1 | 0 | |||
| 24 Oct | 5736.65 | 87 | -1.35 | - | 2 | 0 | 4 | |||
| 23 Oct | 5727.60 | 88.35 | -25.65 | - | 4 | 3 | 5 | |||
| 22 Oct | 5817.95 | 114 | -45.70 | - | 4 | 0 | 2 | |||
| 21 Oct | 5925.00 | 159.7 | -50.30 | - | 2 | 1 | 2 | |||
| 18 Oct | 6022.25 | 210 | 155.80 | - | 1 | 0 | 0 | |||
| 17 Oct | 6077.40 | 54.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6123.65 | 54.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6106.70 | 54.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6214.85 | 54.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6142.25 | 54.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5942.15 | 54.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5989.75 | 54.2 | - | 0 | 0 | 0 | ||||
For Divi S Laboratories Ltd - strike price 6100 expiring on 28NOV2024
Delta for 6100 CE is 0.30
Historical price for 6100 CE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 37.95, which was 12.95 higher than the previous day. The implied volatity was 24.88, the open interest changed by -91 which decreased total open position to 1388
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was 24.57, the open interest changed by -128 which decreased total open position to 1440
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 25, which was 10.25 higher than the previous day. The implied volatity was 24.57, the open interest changed by -167 which decreased total open position to 1440
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 14.75, which was -2.70 lower than the previous day. The implied volatity was 27.60, the open interest changed by -67 which decreased total open position to 1617
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 17.45, which was -9.75 lower than the previous day. The implied volatity was 25.26, the open interest changed by 28 which increased total open position to 1684
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 27.2, which was -3.45 lower than the previous day. The implied volatity was 26.19, the open interest changed by -42 which decreased total open position to 1656
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 30.65, which was -27.40 lower than the previous day. The implied volatity was 25.18, the open interest changed by -163 which decreased total open position to 1689
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 58.05, which was -58.90 lower than the previous day. The implied volatity was 26.48, the open interest changed by 349 which increased total open position to 1861
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 116.95, which was -43.95 lower than the previous day. The implied volatity was 33.79, the open interest changed by 709 which increased total open position to 1514
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 160.9, which was 1.90 higher than the previous day. The implied volatity was 37.15, the open interest changed by 292 which increased total open position to 803
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 159, which was 50.00 higher than the previous day. The implied volatity was 34.01, the open interest changed by 180 which increased total open position to 512
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 109, which was -44.95 lower than the previous day. The implied volatity was 35.77, the open interest changed by 68 which increased total open position to 341
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 153.95, which was -8.05 lower than the previous day. The implied volatity was 37.40, the open interest changed by 152 which increased total open position to 270
On 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 162, which was -3.10 lower than the previous day. The implied volatity was 35.93, the open interest changed by -2 which decreased total open position to 118
On 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 165.1, which was 19.20 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 145.9, which was 39.90 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 106, which was -6.00 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 112, which was 25.00 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 87, 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 87, which was -1.35 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 88.35, which was -25.65 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 114, which was -45.70 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 159.7, which was -50.30 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 210, which was 155.80 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 54.2, 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 54.2, 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 54.2, 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 54.2, 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 54.2, 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 54.2, 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 54.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIVISLAB 28NOV2024 6100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 2.97
Theta: -4.89
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5977.10 | 162.95 | -74.05 | 28.52 | 69.5 | -11.5 | 21.5 |
| 20 Nov | 5900.85 | 237 | 0.00 | 29.54 | 20.5 | -5 | 33 |
| 19 Nov | 5900.85 | 237 | -82.80 | 29.54 | 20.5 | -5 | 33 |
| 18 Nov | 5766.65 | 319.8 | -3.05 | - | 3 | -1.5 | 38 |
| 14 Nov | 5750.10 | 322.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 5770.10 | 322.85 | 1.95 | 21.59 | 3 | 0 | 39.5 |
| 12 Nov | 5810.70 | 320.9 | 50.90 | 26.65 | 10 | 1.5 | 39.5 |
| 11 Nov | 5899.95 | 270 | -36.40 | 28.57 | 103.5 | -9 | 38.5 |
| 8 Nov | 5949.85 | 306.4 | 43.35 | 38.08 | 152 | 33.5 | 47.5 |
| 7 Nov | 5959.95 | 263.05 | 2.60 | 34.86 | 20 | 6 | 15 |
| 6 Nov | 5954.15 | 260.45 | -144.10 | 36.13 | 16.5 | 6.5 | 8.5 |
| 5 Nov | 5811.25 | 404.55 | 59.55 | 43.36 | 2 | -1 | 2 |
| 4 Nov | 5901.75 | 345 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 5903.55 | 345 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 5889.65 | 345 | -23.30 | - | 2 | 1 | 2 |
| 30 Oct | 5886.60 | 368.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5803.35 | 368.3 | 161.55 | - | 2 | 0 | 1 |
| 28 Oct | 5814.40 | 206.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5780.75 | 206.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5736.65 | 206.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5727.60 | 206.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5817.95 | 206.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5925.00 | 206.75 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 6022.25 | 206.75 | -825.20 | - | 2 | 1 | 1 |
| 17 Oct | 6077.40 | 1031.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6123.65 | 1031.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6106.70 | 1031.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6214.85 | 1031.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6142.25 | 1031.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5942.15 | 1031.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5989.75 | 1031.95 | - | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 6100 expiring on 28NOV2024
Delta for 6100 PE is -0.68
Historical price for 6100 PE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 162.95, which was -74.05 lower than the previous day. The implied volatity was 28.52, the open interest changed by -23 which decreased total open position to 43
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 237, which was 0.00 lower than the previous day. The implied volatity was 29.54, the open interest changed by -10 which decreased total open position to 66
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 237, which was -82.80 lower than the previous day. The implied volatity was 29.54, the open interest changed by -10 which decreased total open position to 66
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 319.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 76
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 322.85, 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 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 322.85, which was 1.95 higher than the previous day. The implied volatity was 21.59, the open interest changed by 0 which decreased total open position to 79
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 320.9, which was 50.90 higher than the previous day. The implied volatity was 26.65, the open interest changed by 3 which increased total open position to 79
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 270, which was -36.40 lower than the previous day. The implied volatity was 28.57, the open interest changed by -18 which decreased total open position to 77
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 306.4, which was 43.35 higher than the previous day. The implied volatity was 38.08, the open interest changed by 67 which increased total open position to 95
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 263.05, which was 2.60 higher than the previous day. The implied volatity was 34.86, the open interest changed by 12 which increased total open position to 30
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 260.45, which was -144.10 lower than the previous day. The implied volatity was 36.13, the open interest changed by 13 which increased total open position to 17
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 404.55, which was 59.55 higher than the previous day. The implied volatity was 43.36, the open interest changed by -2 which decreased total open position to 4
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 345, 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 345, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 345, which was -23.30 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 368.3, 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 368.3, which was 161.55 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 206.75, 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 206.75, 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 206.75, 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 206.75, 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 206.75, 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 206.75, 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 206.75, which was -825.20 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 1031.95, 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 1031.95, 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 1031.95, 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 1031.95, 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 1031.95, 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 1031.95, 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 1031.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
