DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
20 Dec 2024 04:11 PM IST
| DIVISLAB 26DEC2024 6150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 1.08
Theta: -2.55
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5846.75 | 6.9 | -4.90 | 26.95 | 2,185 | 167 | 863 | |||
| 19 Dec | 5820.75 | 11.8 | -3.75 | 29.31 | 791 | -92 | 695 | |||
| 18 Dec | 5849.75 | 15.55 | -0.95 | 28.13 | 610 | -69 | 786 | |||
| 17 Dec | 5847.40 | 16.5 | -5.60 | 27.11 | 531 | 79 | 1,006 | |||
| 16 Dec | 5856.45 | 22.1 | -4.55 | 27.83 | 502 | 44 | 928 | |||
| 13 Dec | 5876.70 | 26.65 | -18.50 | 23.69 | 867 | 78 | 880 | |||
| 12 Dec | 5951.70 | 45.15 | -3.15 | 24.50 | 1,156 | -4 | 799 | |||
| 11 Dec | 5927.95 | 48.3 | -3.90 | 24.63 | 433 | 16 | 801 | |||
| 10 Dec | 5932.60 | 52.2 | -12.50 | 24.61 | 1,126 | 5 | 784 | |||
|
|
||||||||||
| 9 Dec | 5959.65 | 64.7 | -69.30 | 25.52 | 1,635 | 169 | 780 | |||
| 6 Dec | 6130.75 | 134 | 5.00 | 21.86 | 2,804 | 287 | 625 | |||
| 5 Dec | 6096.20 | 129 | -89.00 | 23.34 | 3,726 | 210 | 338 | |||
| 4 Dec | 6256.50 | 218 | 24.30 | 21.76 | 247 | -8 | 127 | |||
| 3 Dec | 6210.55 | 193.7 | -31.75 | 21.98 | 271 | 2 | 135 | |||
| 2 Dec | 6255.35 | 225.45 | 18.75 | 22.95 | 629 | -109 | 134 | |||
| 29 Nov | 6172.70 | 206.7 | 112.30 | 24.67 | 4,366 | 192 | 239 | |||
| 28 Nov | 5951.80 | 94.4 | -20.60 | 22.93 | 40 | 5 | 49 | |||
| 27 Nov | 5999.20 | 115 | -40.20 | 23.49 | 49 | 8 | 44 | |||
| 26 Nov | 6072.50 | 155.2 | -38.40 | 23.31 | 77 | 10 | 33 | |||
| 25 Nov | 6138.45 | 193.6 | 85.60 | 22.89 | 33 | 20 | 21 | |||
| 22 Nov | 5998.35 | 108 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 21 Nov | 5977.10 | 108 | -101.50 | 22.58 | 1 | 0 | 0 | |||
| 20 Nov | 5900.85 | 209.5 | 0.00 | 2.71 | 0 | 0 | 0 | |||
| 19 Nov | 5900.85 | 209.5 | 0.00 | 2.71 | 0 | 0 | 0 | |||
| 18 Nov | 5766.65 | 209.5 | 0.00 | 4.11 | 0 | 0 | 0 | |||
| 13 Nov | 5770.10 | 209.5 | 0.00 | 3.78 | 0 | 0 | 0 | |||
| 12 Nov | 5810.70 | 209.5 | 0.00 | 3.44 | 0 | 0 | 0 | |||
| 11 Nov | 5899.95 | 209.5 | 0.00 | 2.52 | 0 | 0 | 0 | |||
| 8 Nov | 5949.85 | 209.5 | 0.00 | 2.07 | 0 | 0 | 0 | |||
| 7 Nov | 5959.95 | 209.5 | 0.00 | 1.24 | 0 | 0 | 0 | |||
| 4 Nov | 5901.75 | 209.5 | 209.50 | 1.92 | 0 | 0 | 0 | |||
| 1 Nov | 5903.55 | 0 | 2.02 | 0 | 0 | 0 | ||||
For Divi S Laboratories Ltd - strike price 6150 expiring on 26DEC2024
Delta for 6150 CE is 0.08
Historical price for 6150 CE is as follows
On 20 Dec DIVISLAB was trading at 5846.75. The strike last trading price was 6.9, which was -4.90 lower than the previous day. The implied volatity was 26.95, the open interest changed by 167 which increased total open position to 863
On 19 Dec DIVISLAB was trading at 5820.75. The strike last trading price was 11.8, which was -3.75 lower than the previous day. The implied volatity was 29.31, the open interest changed by -92 which decreased total open position to 695
On 18 Dec DIVISLAB was trading at 5849.75. The strike last trading price was 15.55, which was -0.95 lower than the previous day. The implied volatity was 28.13, the open interest changed by -69 which decreased total open position to 786
On 17 Dec DIVISLAB was trading at 5847.40. The strike last trading price was 16.5, which was -5.60 lower than the previous day. The implied volatity was 27.11, the open interest changed by 79 which increased total open position to 1006
On 16 Dec DIVISLAB was trading at 5856.45. The strike last trading price was 22.1, which was -4.55 lower than the previous day. The implied volatity was 27.83, the open interest changed by 44 which increased total open position to 928
On 13 Dec DIVISLAB was trading at 5876.70. The strike last trading price was 26.65, which was -18.50 lower than the previous day. The implied volatity was 23.69, the open interest changed by 78 which increased total open position to 880
On 12 Dec DIVISLAB was trading at 5951.70. The strike last trading price was 45.15, which was -3.15 lower than the previous day. The implied volatity was 24.50, the open interest changed by -4 which decreased total open position to 799
On 11 Dec DIVISLAB was trading at 5927.95. The strike last trading price was 48.3, which was -3.90 lower than the previous day. The implied volatity was 24.63, the open interest changed by 16 which increased total open position to 801
On 10 Dec DIVISLAB was trading at 5932.60. The strike last trading price was 52.2, which was -12.50 lower than the previous day. The implied volatity was 24.61, the open interest changed by 5 which increased total open position to 784
On 9 Dec DIVISLAB was trading at 5959.65. The strike last trading price was 64.7, which was -69.30 lower than the previous day. The implied volatity was 25.52, the open interest changed by 169 which increased total open position to 780
On 6 Dec DIVISLAB was trading at 6130.75. The strike last trading price was 134, which was 5.00 higher than the previous day. The implied volatity was 21.86, the open interest changed by 287 which increased total open position to 625
On 5 Dec DIVISLAB was trading at 6096.20. The strike last trading price was 129, which was -89.00 lower than the previous day. The implied volatity was 23.34, the open interest changed by 210 which increased total open position to 338
On 4 Dec DIVISLAB was trading at 6256.50. The strike last trading price was 218, which was 24.30 higher than the previous day. The implied volatity was 21.76, the open interest changed by -8 which decreased total open position to 127
On 3 Dec DIVISLAB was trading at 6210.55. The strike last trading price was 193.7, which was -31.75 lower than the previous day. The implied volatity was 21.98, the open interest changed by 2 which increased total open position to 135
On 2 Dec DIVISLAB was trading at 6255.35. The strike last trading price was 225.45, which was 18.75 higher than the previous day. The implied volatity was 22.95, the open interest changed by -109 which decreased total open position to 134
On 29 Nov DIVISLAB was trading at 6172.70. The strike last trading price was 206.7, which was 112.30 higher than the previous day. The implied volatity was 24.67, the open interest changed by 192 which increased total open position to 239
On 28 Nov DIVISLAB was trading at 5951.80. The strike last trading price was 94.4, which was -20.60 lower than the previous day. The implied volatity was 22.93, the open interest changed by 5 which increased total open position to 49
On 27 Nov DIVISLAB was trading at 5999.20. The strike last trading price was 115, which was -40.20 lower than the previous day. The implied volatity was 23.49, the open interest changed by 8 which increased total open position to 44
On 26 Nov DIVISLAB was trading at 6072.50. The strike last trading price was 155.2, which was -38.40 lower than the previous day. The implied volatity was 23.31, the open interest changed by 10 which increased total open position to 33
On 25 Nov DIVISLAB was trading at 6138.45. The strike last trading price was 193.6, which was 85.60 higher than the previous day. The implied volatity was 22.89, the open interest changed by 20 which increased total open position to 21
On 22 Nov DIVISLAB was trading at 5998.35. The strike last trading price was 108, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 108, which was -101.50 lower than the previous day. The implied volatity was 22.58, 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 209.5, which was 0.00 lower than the previous day. The implied volatity was 2.71, 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 209.5, which was 0.00 lower than the previous day. The implied volatity was 2.71, 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 209.5, which was 0.00 lower than the previous day. The implied volatity was 4.11, 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 209.5, which was 0.00 lower than the previous day. The implied volatity was 3.78, 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 209.5, which was 0.00 lower than the previous day. The implied volatity was 3.44, 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 209.5, which was 0.00 lower than the previous day. The implied volatity was 2.52, 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 209.5, which was 0.00 lower than the previous day. The implied volatity was 2.07, 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 209.5, which was 0.00 lower than the previous day. The implied volatity was 1.24, 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 209.5, which was 209.50 higher than the previous day. The implied volatity was 1.92, 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 2.02, the open interest changed by 0 which decreased total open position to 0
| DIVISLAB 26DEC2024 6150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5846.75 | 252.45 | -37.30 | - | 30 | -6 | 184 |
| 19 Dec | 5820.75 | 289.75 | -33.90 | - | 34 | -11 | 190 |
| 18 Dec | 5849.75 | 323.65 | 0.00 | 0.00 | 0 | 1 | 0 |
| 17 Dec | 5847.40 | 323.65 | 22.90 | 35.42 | 4 | 1 | 201 |
| 16 Dec | 5856.45 | 300.75 | 9.60 | 26.51 | 56 | -44 | 201 |
| 13 Dec | 5876.70 | 291.15 | 73.45 | 30.15 | 68 | 13 | 245 |
| 12 Dec | 5951.70 | 217.7 | -36.25 | 20.44 | 72 | -23 | 232 |
| 11 Dec | 5927.95 | 253.95 | -10.85 | 28.49 | 1 | 0 | 255 |
| 10 Dec | 5932.60 | 264.8 | 33.15 | 30.48 | 72 | -21 | 254 |
| 9 Dec | 5959.65 | 231.65 | 99.40 | 24.94 | 353 | -29 | 275 |
| 6 Dec | 6130.75 | 132.25 | -30.60 | 24.63 | 768 | 22 | 303 |
| 5 Dec | 6096.20 | 162.85 | 68.55 | 26.57 | 1,461 | -35 | 285 |
| 4 Dec | 6256.50 | 94.3 | -17.60 | 25.90 | 612 | 34 | 323 |
| 3 Dec | 6210.55 | 111.9 | 5.85 | 25.66 | 663 | 32 | 289 |
| 2 Dec | 6255.35 | 106.05 | -26.90 | 26.37 | 873 | 77 | 260 |
| 29 Nov | 6172.70 | 132.95 | -111.65 | 25.41 | 1,410 | 191 | 192 |
| 28 Nov | 5951.80 | 244.6 | -156.95 | 25.19 | 1 | 0 | 0 |
| 27 Nov | 5999.20 | 401.55 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 6072.50 | 401.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 6138.45 | 401.55 | 0.00 | 0.52 | 0 | 0 | 0 |
| 22 Nov | 5998.35 | 401.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 5977.10 | 401.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 5900.85 | 401.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 5900.85 | 401.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 5766.65 | 401.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 5770.10 | 401.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 5810.70 | 401.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 5899.95 | 401.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 5949.85 | 401.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 5959.95 | 401.55 | 401.55 | - | 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 6150 expiring on 26DEC2024
Delta for 6150 PE is -
Historical price for 6150 PE is as follows
On 20 Dec DIVISLAB was trading at 5846.75. The strike last trading price was 252.45, which was -37.30 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 184
On 19 Dec DIVISLAB was trading at 5820.75. The strike last trading price was 289.75, which was -33.90 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 190
On 18 Dec DIVISLAB was trading at 5849.75. The strike last trading price was 323.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 17 Dec DIVISLAB was trading at 5847.40. The strike last trading price was 323.65, which was 22.90 higher than the previous day. The implied volatity was 35.42, the open interest changed by 1 which increased total open position to 201
On 16 Dec DIVISLAB was trading at 5856.45. The strike last trading price was 300.75, which was 9.60 higher than the previous day. The implied volatity was 26.51, the open interest changed by -44 which decreased total open position to 201
On 13 Dec DIVISLAB was trading at 5876.70. The strike last trading price was 291.15, which was 73.45 higher than the previous day. The implied volatity was 30.15, the open interest changed by 13 which increased total open position to 245
On 12 Dec DIVISLAB was trading at 5951.70. The strike last trading price was 217.7, which was -36.25 lower than the previous day. The implied volatity was 20.44, the open interest changed by -23 which decreased total open position to 232
On 11 Dec DIVISLAB was trading at 5927.95. The strike last trading price was 253.95, which was -10.85 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 255
On 10 Dec DIVISLAB was trading at 5932.60. The strike last trading price was 264.8, which was 33.15 higher than the previous day. The implied volatity was 30.48, the open interest changed by -21 which decreased total open position to 254
On 9 Dec DIVISLAB was trading at 5959.65. The strike last trading price was 231.65, which was 99.40 higher than the previous day. The implied volatity was 24.94, the open interest changed by -29 which decreased total open position to 275
On 6 Dec DIVISLAB was trading at 6130.75. The strike last trading price was 132.25, which was -30.60 lower than the previous day. The implied volatity was 24.63, the open interest changed by 22 which increased total open position to 303
On 5 Dec DIVISLAB was trading at 6096.20. The strike last trading price was 162.85, which was 68.55 higher than the previous day. The implied volatity was 26.57, the open interest changed by -35 which decreased total open position to 285
On 4 Dec DIVISLAB was trading at 6256.50. The strike last trading price was 94.3, which was -17.60 lower than the previous day. The implied volatity was 25.90, the open interest changed by 34 which increased total open position to 323
On 3 Dec DIVISLAB was trading at 6210.55. The strike last trading price was 111.9, which was 5.85 higher than the previous day. The implied volatity was 25.66, the open interest changed by 32 which increased total open position to 289
On 2 Dec DIVISLAB was trading at 6255.35. The strike last trading price was 106.05, which was -26.90 lower than the previous day. The implied volatity was 26.37, the open interest changed by 77 which increased total open position to 260
On 29 Nov DIVISLAB was trading at 6172.70. The strike last trading price was 132.95, which was -111.65 lower than the previous day. The implied volatity was 25.41, the open interest changed by 191 which increased total open position to 192
On 28 Nov DIVISLAB was trading at 5951.80. The strike last trading price was 244.6, which was -156.95 lower than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 0
On 27 Nov DIVISLAB was trading at 5999.20. The strike last trading price was 401.55, 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 26 Nov DIVISLAB was trading at 6072.50. The strike last trading price was 401.55, 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 25 Nov DIVISLAB was trading at 6138.45. The strike last trading price was 401.55, which was 0.00 lower than the previous day. The implied volatity was 0.52, 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 401.55, 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 401.55, 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 401.55, 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 401.55, 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 401.55, 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 401.55, 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 401.55, 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 401.55, 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 401.55, 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 401.55, which was 401.55 higher than the previous day. The implied volatity was -, 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
