DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
21 Nov 2024 04:11 PM IST
| DIVISLAB 28NOV2024 6150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 2.54
Theta: -5.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5977.10 | 29.2 | 10.10 | 26.30 | 384 | 11 | 188 | |||
| 20 Nov | 5900.85 | 19.1 | 0.00 | 25.60 | 313.5 | 15.5 | 176 | |||
| 19 Nov | 5900.85 | 19.1 | 8.80 | 25.60 | 313.5 | 14.5 | 176 | |||
| 18 Nov | 5766.65 | 10.3 | -3.70 | 27.72 | 91 | -24 | 161 | |||
| 14 Nov | 5750.10 | 14 | -7.70 | 26.07 | 70 | 14.5 | 185 | |||
|
|
||||||||||
| 13 Nov | 5770.10 | 21.7 | -2.55 | 26.76 | 202.5 | 25 | 171 | |||
| 12 Nov | 5810.70 | 24.25 | -22.75 | 25.64 | 445 | 8.5 | 137.5 | |||
| 11 Nov | 5899.95 | 47 | -57.10 | 26.76 | 993 | 29 | 131.5 | |||
| 8 Nov | 5949.85 | 104.1 | -38.95 | 34.48 | 427 | 53.5 | 106 | |||
| 7 Nov | 5959.95 | 143.05 | 13.80 | 37.34 | 70 | 14 | 53 | |||
| 6 Nov | 5954.15 | 129.25 | 34.70 | 32.22 | 57 | 22.5 | 37.5 | |||
| 5 Nov | 5811.25 | 94.55 | -42.25 | 35.71 | 83 | 6 | 19 | |||
| 4 Nov | 5901.75 | 136.8 | -11.95 | 37.45 | 30 | 4.5 | 12.5 | |||
| 1 Nov | 5903.55 | 148.75 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 31 Oct | 5889.65 | 148.75 | 21.00 | - | 13 | 5 | 8 | |||
| 30 Oct | 5886.60 | 127.75 | 32.20 | - | 4 | 1 | 2 | |||
| 29 Oct | 5803.35 | 95.55 | 0.00 | - | 0 | 1 | 0 | |||
| 28 Oct | 5814.40 | 95.55 | 28.95 | - | 1 | 0 | 0 | |||
| 25 Oct | 5780.75 | 66.6 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5736.65 | 66.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5727.60 | 66.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5817.95 | 66.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5925.00 | 66.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 6022.25 | 66.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6077.40 | 66.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6123.65 | 66.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6106.70 | 66.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6214.85 | 66.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6142.25 | 66.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5942.15 | 66.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5989.75 | 66.6 | - | 0 | 0 | 0 | ||||
For Divi S Laboratories Ltd - strike price 6150 expiring on 28NOV2024
Delta for 6150 CE is 0.23
Historical price for 6150 CE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 29.2, which was 10.10 higher than the previous day. The implied volatity was 26.30, the open interest changed by 22 which increased total open position to 376
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 19.1, which was 0.00 lower than the previous day. The implied volatity was 25.60, the open interest changed by 31 which increased total open position to 352
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 19.1, which was 8.80 higher than the previous day. The implied volatity was 25.60, the open interest changed by 29 which increased total open position to 352
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 10.3, which was -3.70 lower than the previous day. The implied volatity was 27.72, the open interest changed by -48 which decreased total open position to 322
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 14, which was -7.70 lower than the previous day. The implied volatity was 26.07, the open interest changed by 29 which increased total open position to 370
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 21.7, which was -2.55 lower than the previous day. The implied volatity was 26.76, the open interest changed by 50 which increased total open position to 342
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 24.25, which was -22.75 lower than the previous day. The implied volatity was 25.64, the open interest changed by 17 which increased total open position to 275
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 47, which was -57.10 lower than the previous day. The implied volatity was 26.76, the open interest changed by 58 which increased total open position to 263
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 104.1, which was -38.95 lower than the previous day. The implied volatity was 34.48, the open interest changed by 107 which increased total open position to 212
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 143.05, which was 13.80 higher than the previous day. The implied volatity was 37.34, the open interest changed by 28 which increased total open position to 106
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 129.25, which was 34.70 higher than the previous day. The implied volatity was 32.22, the open interest changed by 45 which increased total open position to 75
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 94.55, which was -42.25 lower than the previous day. The implied volatity was 35.71, the open interest changed by 12 which increased total open position to 38
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 136.8, which was -11.95 lower than the previous day. The implied volatity was 37.45, the open interest changed by 9 which increased total open position to 25
On 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 148.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 148.75, which was 21.00 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 127.75, which was 32.20 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 95.55, 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 95.55, which was 28.95 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIVISLAB 28NOV2024 6150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 2.71
Theta: -4.62
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5977.10 | 204 | -201.40 | 30.31 | 1 | 0 | 12 |
| 20 Nov | 5900.85 | 405.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 5900.85 | 405.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 5766.65 | 405.4 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 14 Nov | 5750.10 | 405.4 | 8.95 | 26.17 | 8 | 0.5 | 12 |
| 13 Nov | 5770.10 | 396.45 | 121.65 | 32.60 | 1 | -0.5 | 12 |
| 12 Nov | 5810.70 | 274.8 | 0.00 | 0.00 | 0 | 1.5 | 0 |
| 11 Nov | 5899.95 | 274.8 | -46.90 | 19.89 | 12 | 1.5 | 12.5 |
| 8 Nov | 5949.85 | 321.7 | 28.70 | 34.70 | 12.5 | 1.5 | 11 |
| 7 Nov | 5959.95 | 293 | 21.15 | 34.65 | 17.5 | 5.5 | 9.5 |
| 6 Nov | 5954.15 | 271.85 | -121.35 | 32.89 | 7.5 | 3 | 5.5 |
| 5 Nov | 5811.25 | 393.2 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 4 Nov | 5901.75 | 393.2 | -367.10 | 44.00 | 5.5 | 2.5 | 2.5 |
| 1 Nov | 5903.55 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 5889.65 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 5886.60 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5803.35 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5814.40 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5780.75 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5736.65 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5727.60 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5817.95 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5925.00 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 6022.25 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6077.40 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6123.65 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6106.70 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6214.85 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6142.25 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5942.15 | 760.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5989.75 | 760.3 | - | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 6150 expiring on 28NOV2024
Delta for 6150 PE is -0.73
Historical price for 6150 PE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 204, which was -201.40 lower than the previous day. The implied volatity was 30.31, the open interest changed by 0 which decreased total open position to 24
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 405.4, 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 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 405.4, 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 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 405.4, 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 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 405.4, which was 8.95 higher than the previous day. The implied volatity was 26.17, the open interest changed by 1 which increased total open position to 24
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 396.45, which was 121.65 higher than the previous day. The implied volatity was 32.60, the open interest changed by -1 which decreased total open position to 24
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 274.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 274.8, which was -46.90 lower than the previous day. The implied volatity was 19.89, the open interest changed by 3 which increased total open position to 25
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 321.7, which was 28.70 higher than the previous day. The implied volatity was 34.70, the open interest changed by 3 which increased total open position to 22
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 293, which was 21.15 higher than the previous day. The implied volatity was 34.65, the open interest changed by 11 which increased total open position to 19
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 271.85, which was -121.35 lower than the previous day. The implied volatity was 32.89, the open interest changed by 6 which increased total open position to 11
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 393.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 393.2, which was -367.10 lower than the previous day. The implied volatity was 44.00, the open interest changed by 5 which increased total open position to 5
On 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 760.3, 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 760.3, 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 30 Oct DIVISLAB was trading at 5886.60. The strike last trading price was 760.3, 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 760.3, 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 28 Oct DIVISLAB was trading at 5814.40. The strike last trading price was 760.3, 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 25 Oct DIVISLAB was trading at 5780.75. The strike last trading price was 760.3, 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 24 Oct DIVISLAB was trading at 5736.65. The strike last trading price was 760.3, 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 23 Oct DIVISLAB was trading at 5727.60. The strike last trading price was 760.3, 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 22 Oct DIVISLAB was trading at 5817.95. The strike last trading price was 760.3, 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 21 Oct DIVISLAB was trading at 5925.00. The strike last trading price was 760.3, 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 18 Oct DIVISLAB was trading at 6022.25. The strike last trading price was 760.3, 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 17 Oct DIVISLAB was trading at 6077.40. The strike last trading price was 760.3, 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 16 Oct DIVISLAB was trading at 6123.65. The strike last trading price was 760.3, 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 15 Oct DIVISLAB was trading at 6106.70. The strike last trading price was 760.3, 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 14 Oct DIVISLAB was trading at 6214.85. The strike last trading price was 760.3, 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 11 Oct DIVISLAB was trading at 6142.25. The strike last trading price was 760.3, 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 10 Oct DIVISLAB was trading at 5942.15. The strike last trading price was 760.3, 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 9 Oct DIVISLAB was trading at 5989.75. The strike last trading price was 760.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
