DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
23 Apr 2026 11:50 PM IST
| DIVISLAB 28-Apr-2026 (4d) 6150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.01
Theta: -2.96
Gamma: 0.00081
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 6378.50 | 265.65 | 106.64999999999998 | 28.58 | 4 | -1 | 87 | |||||||||
| 22 Apr | 6285.50 | 160 | -1.6999999999999886 | 20.78 | 40 | -4 | 89 | |||||||||
| 21 Apr | 6286.00 | 160.3 | -7.699999999999989 | 20.55 | 71 | -8 | 96 | |||||||||
| 20 Apr | 6280.00 | 168 | 18.30000000000001 | 22.2 | 45 | -19 | 106 | |||||||||
| 17 Apr | 6229.00 | 155.5 | -40.25 | 24.25 | 63 | 6 | 126 | |||||||||
| 16 Apr | 6293.50 | 200.2 | 70.39999999999998 | 22.47 | 311 | -24 | 121 | |||||||||
| 15 Apr | 6177.50 | 127.5 | 23.049999999999997 | 22.48 | 827 | -19 | 140 | |||||||||
| 13 Apr | 6070.00 | 104.75 | -22.75 | 27.65 | 257 | 11 | 164 | |||||||||
| 10 Apr | 6116.50 | 122.2 | 47.95 | 24.95 | 485 | 30 | 155 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 5952.50 | 73.85 | 10 | 25.56 | 123 | -9 | 124 | |||||||||
| 8 Apr | 5882.00 | 63.05 | -3.5 | 26.82 | 154 | -8 | 135 | |||||||||
| 7 Apr | 5850.00 | 65.55 | -2.25 | 28 | 107 | 3 | 143 | |||||||||
| 6 Apr | 5821.00 | 69.6 | -19.15 | 30.12 | 153 | 24 | 141 | |||||||||
| 2 Apr | 5856.50 | 84.65 | -24 | 29.21 | 122 | 5 | 116 | |||||||||
| 1 Apr | 5906.50 | 104.85 | -20.15 | 28.87 | 257 | -2 | 111 | |||||||||
| 30 Mar | 5947.00 | 125 | -37.65 | 27.62 | 38 | 2 | 89 | |||||||||
| 27 Mar | 5997.50 | 161.25 | -31.55 | 25.91 | 10 | 6 | 86 | |||||||||
| 25 Mar | 6014.50 | 192.8 | -212.75 | 31.17 | 80 | 66 | 66 | |||||||||
| 24 Mar | 6026.00 | 405.55 | 0 | 1.02 | 0 | 0 | 0 | |||||||||
| 23 Mar | 6013.50 | 405.55 | 0 | 1.05 | 0 | 0 | 0 | |||||||||
| 20 Mar | 6100.00 | 405.55 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 19 Mar | 5972.50 | 405.55 | 0 | 1.14 | 0 | 0 | 0 | |||||||||
| 18 Mar | 6140.00 | 405.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 6086.50 | 405.55 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 16 Mar | 6071.00 | 405.55 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 13 Mar | 6071.00 | 405.55 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 12 Mar | 6282.00 | 405.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 6352.50 | 405.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 6372.00 | 405.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 6330.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 6329.00 | 405.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 6364.50 | 405.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 6316.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 6403.50 | 405.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 6408.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 6474.00 | 405.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 6395.50 | 405.55 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Divi S Laboratories Ltd - strike price 6150 expiring on 28APR2026
Delta for 6150 CE is 0.89
Historical price for 6150 CE is as follows
On 23 Apr DIVISLAB was trading at 6378.50. The strike last trading price was 265.65, which was 106.64999999999998 higher than the previous day. The implied volatity was 28.58, the open interest changed by -1 which decreased total open position to 87
On 22 Apr DIVISLAB was trading at 6285.50. The strike last trading price was 160, which was -1.6999999999999886 lower than the previous day. The implied volatity was 20.78, the open interest changed by -4 which decreased total open position to 89
On 21 Apr DIVISLAB was trading at 6286.00. The strike last trading price was 160.3, which was -7.699999999999989 lower than the previous day. The implied volatity was 20.55, the open interest changed by -8 which decreased total open position to 96
On 20 Apr DIVISLAB was trading at 6280.00. The strike last trading price was 168, which was 18.30000000000001 higher than the previous day. The implied volatity was 22.2, the open interest changed by -19 which decreased total open position to 106
On 17 Apr DIVISLAB was trading at 6229.00. The strike last trading price was 155.5, which was -40.25 lower than the previous day. The implied volatity was 24.25, the open interest changed by 6 which increased total open position to 126
On 16 Apr DIVISLAB was trading at 6293.50. The strike last trading price was 200.2, which was 70.39999999999998 higher than the previous day. The implied volatity was 22.47, the open interest changed by -24 which decreased total open position to 121
On 15 Apr DIVISLAB was trading at 6177.50. The strike last trading price was 127.5, which was 23.049999999999997 higher than the previous day. The implied volatity was 22.48, the open interest changed by -19 which decreased total open position to 140
On 13 Apr DIVISLAB was trading at 6070.00. The strike last trading price was 104.75, which was -22.75 lower than the previous day. The implied volatity was 27.65, the open interest changed by 11 which increased total open position to 164
On 10 Apr DIVISLAB was trading at 6116.50. The strike last trading price was 122.2, which was 47.95 higher than the previous day. The implied volatity was 24.95, the open interest changed by 30 which increased total open position to 155
On 9 Apr DIVISLAB was trading at 5952.50. The strike last trading price was 73.85, which was 10 higher than the previous day. The implied volatity was 25.56, the open interest changed by -9 which decreased total open position to 124
On 8 Apr DIVISLAB was trading at 5882.00. The strike last trading price was 63.05, which was -3.5 lower than the previous day. The implied volatity was 26.82, the open interest changed by -8 which decreased total open position to 135
On 7 Apr DIVISLAB was trading at 5850.00. The strike last trading price was 65.55, which was -2.25 lower than the previous day. The implied volatity was 28, the open interest changed by 3 which increased total open position to 143
On 6 Apr DIVISLAB was trading at 5821.00. The strike last trading price was 69.6, which was -19.15 lower than the previous day. The implied volatity was 30.12, the open interest changed by 24 which increased total open position to 141
On 2 Apr DIVISLAB was trading at 5856.50. The strike last trading price was 84.65, which was -24 lower than the previous day. The implied volatity was 29.21, the open interest changed by 5 which increased total open position to 116
On 1 Apr DIVISLAB was trading at 5906.50. The strike last trading price was 104.85, which was -20.15 lower than the previous day. The implied volatity was 28.87, the open interest changed by -2 which decreased total open position to 111
On 30 Mar DIVISLAB was trading at 5947.00. The strike last trading price was 125, which was -37.65 lower than the previous day. The implied volatity was 27.62, the open interest changed by 2 which increased total open position to 89
On 27 Mar DIVISLAB was trading at 5997.50. The strike last trading price was 161.25, which was -31.55 lower than the previous day. The implied volatity was 25.91, the open interest changed by 6 which increased total open position to 86
On 25 Mar DIVISLAB was trading at 6014.50. The strike last trading price was 192.8, which was -212.75 lower than the previous day. The implied volatity was 31.17, the open interest changed by 66 which increased total open position to 66
On 24 Mar DIVISLAB was trading at 6026.00. The strike last trading price was 405.55, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 23 Mar DIVISLAB was trading at 6013.50. The strike last trading price was 405.55, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 20 Mar DIVISLAB was trading at 6100.00. The strike last trading price was 405.55, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 19 Mar DIVISLAB was trading at 5972.50. The strike last trading price was 405.55, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
On 18 Mar DIVISLAB was trading at 6140.00. The strike last trading price was 405.55, 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 17 Mar DIVISLAB was trading at 6086.50. The strike last trading price was 405.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 16 Mar DIVISLAB was trading at 6071.00. The strike last trading price was 405.55, which was 0 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 13 Mar DIVISLAB was trading at 6071.00. The strike last trading price was 405.55, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 12 Mar DIVISLAB was trading at 6282.00. The strike last trading price was 405.55, 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 11 Mar DIVISLAB was trading at 6352.50. The strike last trading price was 405.55, 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 Mar DIVISLAB was trading at 6372.00. The strike last trading price was 405.55, 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 Mar DIVISLAB was trading at 6330.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar DIVISLAB was trading at 6329.00. The strike last trading price was 405.55, 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 5 Mar DIVISLAB was trading at 6364.50. The strike last trading price was 405.55, 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 4 Mar DIVISLAB was trading at 6316.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar DIVISLAB was trading at 6403.50. The strike last trading price was 405.55, 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 Feb DIVISLAB was trading at 6408.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb DIVISLAB was trading at 6474.00. The strike last trading price was 405.55, 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 25 Feb DIVISLAB was trading at 6395.50. The strike last trading price was 405.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| DIVISLAB 28-Apr-2026 (4d) 6150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.1
Vega: 0.01
Theta: -2.19
Gamma: 0.00094
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 6378.50 | 8.5 | -15 | 23.72 | 772 | 68 | 299 |
| 22 Apr | 6285.50 | 24.7 | -10.099999999999998 | 21.65 | 273 | 18 | 234 |
| 21 Apr | 6286.00 | 35.7 | -11.649999999999999 | 25.13 | 476 | 35 | 221 |
| 20 Apr | 6280.00 | 46.8 | -19.35000000000001 | 26.82 | 267 | 27 | 185 |
| 17 Apr | 6229.00 | 62.15 | 8.049999999999997 | 23.06 | 332 | -20 | 158 |
| 16 Apr | 6293.50 | 51.9 | -49.199999999999996 | 24.98 | 497 | -2 | 181 |
| 15 Apr | 6177.50 | 102 | -69.80000000000001 | 25.89 | 278 | 51 | 183 |
| 13 Apr | 6070.00 | 172.15 | 23.05000000000001 | 27.86 | 43 | -5 | 134 |
| 10 Apr | 6116.50 | 148.15 | -150.45000000000002 | 26.57 | 80 | 10 | 134 |
| 9 Apr | 5952.50 | 298.6 | -125 | - | 0 | 0 | 124 |
| 8 Apr | 5882.00 | 298.6 | -125 | 28.45 | 4 | 0 | 123 |
| 7 Apr | 5850.00 | 423.6 | 112.5 | - | 0 | 0 | 123 |
| 6 Apr | 5821.00 | 423.6 | 112.5 | - | 0 | 0 | 123 |
| 2 Apr | 5856.50 | 423.6 | 112.5 | 43.35 | 10 | 3 | 121 |
| 1 Apr | 5906.50 | 315.6 | 111.65 | 30.73 | 276 | 52 | 116 |
| 30 Mar | 5947.00 | 203.95 | -25.8 | - | 0 | 0 | 64 |
| 27 Mar | 5997.50 | 203.95 | -25.8 | - | 0 | 0 | 64 |
| 25 Mar | 6014.50 | 203.95 | -25.8 | 21.98 | 64 | 35 | 35 |
| 24 Mar | 6026.00 | 229.75 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 6013.50 | 229.75 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 6100.00 | 229.75 | 0 | 0.26 | 0 | 0 | 0 |
| 19 Mar | 5972.50 | 229.75 | 0 | 0.14 | 0 | 0 | 0 |
| 18 Mar | 6140.00 | 229.75 | 0 | 0.6 | 0 | 0 | 0 |
| 17 Mar | 6086.50 | 229.75 | 0 | 0.16 | 0 | 0 | 0 |
| 16 Mar | 6071.00 | 229.75 | 0 | 0.16 | 0 | 0 | 0 |
| 13 Mar | 6071.00 | 229.75 | 0 | 0.15 | 0 | 0 | 0 |
| 12 Mar | 6282.00 | 229.75 | 0 | 2.4 | 0 | 0 | 0 |
| 11 Mar | 6352.50 | 229.75 | 0 | 2.88 | 0 | 0 | 0 |
| 10 Mar | 6372.00 | 229.75 | 0 | 3.36 | 0 | 0 | 0 |
| 9 Mar | 6330.00 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 6329.00 | 229.75 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 6364.50 | 229.75 | 0 | 3.22 | 0 | 0 | 0 |
| 4 Mar | 6316.00 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 6403.50 | 229.75 | 0 | 2.67 | 0 | 0 | 0 |
| 27 Feb | 6408.50 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 6474.00 | 229.75 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 6395.50 | 229.75 | 0 | 3.34 | 0 | 0 | 0 |
For Divi S Laboratories Ltd - strike price 6150 expiring on 28APR2026
Delta for 6150 PE is -0.1
Historical price for 6150 PE is as follows
On 23 Apr DIVISLAB was trading at 6378.50. The strike last trading price was 8.5, which was -15 lower than the previous day. The implied volatity was 23.72, the open interest changed by 68 which increased total open position to 299
On 22 Apr DIVISLAB was trading at 6285.50. The strike last trading price was 24.7, which was -10.099999999999998 lower than the previous day. The implied volatity was 21.65, the open interest changed by 18 which increased total open position to 234
On 21 Apr DIVISLAB was trading at 6286.00. The strike last trading price was 35.7, which was -11.649999999999999 lower than the previous day. The implied volatity was 25.13, the open interest changed by 35 which increased total open position to 221
On 20 Apr DIVISLAB was trading at 6280.00. The strike last trading price was 46.8, which was -19.35000000000001 lower than the previous day. The implied volatity was 26.82, the open interest changed by 27 which increased total open position to 185
On 17 Apr DIVISLAB was trading at 6229.00. The strike last trading price was 62.15, which was 8.049999999999997 higher than the previous day. The implied volatity was 23.06, the open interest changed by -20 which decreased total open position to 158
On 16 Apr DIVISLAB was trading at 6293.50. The strike last trading price was 51.9, which was -49.199999999999996 lower than the previous day. The implied volatity was 24.98, the open interest changed by -2 which decreased total open position to 181
On 15 Apr DIVISLAB was trading at 6177.50. The strike last trading price was 102, which was -69.80000000000001 lower than the previous day. The implied volatity was 25.89, the open interest changed by 51 which increased total open position to 183
On 13 Apr DIVISLAB was trading at 6070.00. The strike last trading price was 172.15, which was 23.05000000000001 higher than the previous day. The implied volatity was 27.86, the open interest changed by -5 which decreased total open position to 134
On 10 Apr DIVISLAB was trading at 6116.50. The strike last trading price was 148.15, which was -150.45000000000002 lower than the previous day. The implied volatity was 26.57, the open interest changed by 10 which increased total open position to 134
On 9 Apr DIVISLAB was trading at 5952.50. The strike last trading price was 298.6, which was -125 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124
On 8 Apr DIVISLAB was trading at 5882.00. The strike last trading price was 298.6, which was -125 lower than the previous day. The implied volatity was 28.45, the open interest changed by 0 which decreased total open position to 123
On 7 Apr DIVISLAB was trading at 5850.00. The strike last trading price was 423.6, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123
On 6 Apr DIVISLAB was trading at 5821.00. The strike last trading price was 423.6, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123
On 2 Apr DIVISLAB was trading at 5856.50. The strike last trading price was 423.6, which was 112.5 higher than the previous day. The implied volatity was 43.35, the open interest changed by 3 which increased total open position to 121
On 1 Apr DIVISLAB was trading at 5906.50. The strike last trading price was 315.6, which was 111.65 higher than the previous day. The implied volatity was 30.73, the open interest changed by 52 which increased total open position to 116
On 30 Mar DIVISLAB was trading at 5947.00. The strike last trading price was 203.95, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 27 Mar DIVISLAB was trading at 5997.50. The strike last trading price was 203.95, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 25 Mar DIVISLAB was trading at 6014.50. The strike last trading price was 203.95, which was -25.8 lower than the previous day. The implied volatity was 21.98, the open interest changed by 35 which increased total open position to 35
On 24 Mar DIVISLAB was trading at 6026.00. The strike last trading price was 229.75, 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 23 Mar DIVISLAB was trading at 6013.50. The strike last trading price was 229.75, 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 20 Mar DIVISLAB was trading at 6100.00. The strike last trading price was 229.75, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 19 Mar DIVISLAB was trading at 5972.50. The strike last trading price was 229.75, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 18 Mar DIVISLAB was trading at 6140.00. The strike last trading price was 229.75, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
On 17 Mar DIVISLAB was trading at 6086.50. The strike last trading price was 229.75, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 16 Mar DIVISLAB was trading at 6071.00. The strike last trading price was 229.75, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 13 Mar DIVISLAB was trading at 6071.00. The strike last trading price was 229.75, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 12 Mar DIVISLAB was trading at 6282.00. The strike last trading price was 229.75, which was 0 lower than the previous day. The implied volatity was 2.4, the open interest changed by 0 which decreased total open position to 0
On 11 Mar DIVISLAB was trading at 6352.50. The strike last trading price was 229.75, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 10 Mar DIVISLAB was trading at 6372.00. The strike last trading price was 229.75, which was 0 lower than the previous day. The implied volatity was 3.36, the open interest changed by 0 which decreased total open position to 0
On 9 Mar DIVISLAB was trading at 6330.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar DIVISLAB was trading at 6329.00. The strike last trading price was 229.75, 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 5 Mar DIVISLAB was trading at 6364.50. The strike last trading price was 229.75, which was 0 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0
On 4 Mar DIVISLAB was trading at 6316.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar DIVISLAB was trading at 6403.50. The strike last trading price was 229.75, which was 0 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0
On 27 Feb DIVISLAB was trading at 6408.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb DIVISLAB was trading at 6474.00. The strike last trading price was 229.75, 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 25 Feb DIVISLAB was trading at 6395.50. The strike last trading price was 229.75, which was 0 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0
