DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
21 Nov 2024 04:11 PM IST
| DIVISLAB 28NOV2024 6200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 2.12
Theta: -4.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5977.10 | 20.2 | 5.70 | 26.57 | 1,530 | 3 | 590 | |||
| 20 Nov | 5900.85 | 14.5 | 0.00 | 26.52 | 1,129 | -126 | 586.5 | |||
| 19 Nov | 5900.85 | 14.5 | 5.00 | 26.52 | 1,129 | -126.5 | 586.5 | |||
| 18 Nov | 5766.65 | 9.5 | -2.05 | 29.74 | 509.5 | -41 | 712.5 | |||
| 14 Nov | 5750.10 | 11.55 | -6.80 | 27.02 | 441 | -76.5 | 753.5 | |||
| 13 Nov | 5770.10 | 18.35 | -1.65 | 27.77 | 736 | 59.5 | 825.5 | |||
| 12 Nov | 5810.70 | 20 | -18.50 | 26.43 | 1,314 | -33 | 759 | |||
| 11 Nov | 5899.95 | 38.5 | -49.15 | 27.22 | 6,241.5 | 105.5 | 793 | |||
| 8 Nov | 5949.85 | 87.65 | -34.95 | 34.12 | 2,668.5 | 300.5 | 708 | |||
| 7 Nov | 5959.95 | 122.6 | 0.20 | 36.74 | 690 | 133.5 | 408.5 | |||
| 6 Nov | 5954.15 | 122.4 | 37.90 | 34.15 | 548.5 | 27 | 280 | |||
| 5 Nov | 5811.25 | 84.5 | -36.95 | 36.25 | 261.5 | 17 | 257.5 | |||
|
|
||||||||||
| 4 Nov | 5901.75 | 121.45 | -9.55 | 37.54 | 261.5 | -14.5 | 240.5 | |||
| 1 Nov | 5903.55 | 131 | 2.95 | 36.46 | 53 | -4.5 | 252.5 | |||
| 31 Oct | 5889.65 | 128.05 | 12.75 | - | 300 | 49 | 257 | |||
| 30 Oct | 5886.60 | 115.3 | 35.30 | - | 308 | 94 | 208 | |||
| 29 Oct | 5803.35 | 80 | -8.20 | - | 57 | 14 | 112 | |||
| 28 Oct | 5814.40 | 88.2 | 14.85 | - | 33 | 13 | 98 | |||
| 25 Oct | 5780.75 | 73.35 | 13.35 | - | 19 | 9 | 85 | |||
| 24 Oct | 5736.65 | 60 | -2.00 | - | 33 | -4 | 75 | |||
| 23 Oct | 5727.60 | 62 | -29.00 | - | 21 | 8 | 78 | |||
| 22 Oct | 5817.95 | 91 | -28.55 | - | 25 | 0 | 70 | |||
| 21 Oct | 5925.00 | 119.55 | -49.10 | - | 43 | -7 | 70 | |||
| 18 Oct | 6022.25 | 168.65 | -16.35 | - | 10 | 1 | 76 | |||
| 17 Oct | 6077.40 | 185 | -35.00 | - | 3 | 0 | 75 | |||
| 16 Oct | 6123.65 | 220 | 2.20 | - | 15 | 4 | 74 | |||
| 15 Oct | 6106.70 | 217.8 | -51.20 | - | 57 | 6 | 69 | |||
| 14 Oct | 6214.85 | 269 | 46.25 | - | 42 | 4 | 63 | |||
| 11 Oct | 6142.25 | 222.75 | 62.75 | - | 38 | 6 | 59 | |||
| 10 Oct | 5942.15 | 160 | -9.50 | - | 23 | 3 | 54 | |||
| 9 Oct | 5989.75 | 169.5 | - | 66 | 49 | 49 | ||||
For Divi S Laboratories Ltd - strike price 6200 expiring on 28NOV2024
Delta for 6200 CE is 0.17
Historical price for 6200 CE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 20.2, which was 5.70 higher than the previous day. The implied volatity was 26.57, the open interest changed by 6 which increased total open position to 1180
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 14.5, which was 0.00 lower than the previous day. The implied volatity was 26.52, the open interest changed by -252 which decreased total open position to 1173
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 14.5, which was 5.00 higher than the previous day. The implied volatity was 26.52, the open interest changed by -253 which decreased total open position to 1173
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 9.5, which was -2.05 lower than the previous day. The implied volatity was 29.74, the open interest changed by -82 which decreased total open position to 1425
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 11.55, which was -6.80 lower than the previous day. The implied volatity was 27.02, the open interest changed by -153 which decreased total open position to 1507
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 18.35, which was -1.65 lower than the previous day. The implied volatity was 27.77, the open interest changed by 119 which increased total open position to 1651
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 20, which was -18.50 lower than the previous day. The implied volatity was 26.43, the open interest changed by -66 which decreased total open position to 1518
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 38.5, which was -49.15 lower than the previous day. The implied volatity was 27.22, the open interest changed by 211 which increased total open position to 1586
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 87.65, which was -34.95 lower than the previous day. The implied volatity was 34.12, the open interest changed by 601 which increased total open position to 1416
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 122.6, which was 0.20 higher than the previous day. The implied volatity was 36.74, the open interest changed by 267 which increased total open position to 817
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 122.4, which was 37.90 higher than the previous day. The implied volatity was 34.15, the open interest changed by 54 which increased total open position to 560
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 84.5, which was -36.95 lower than the previous day. The implied volatity was 36.25, the open interest changed by 34 which increased total open position to 515
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 121.45, which was -9.55 lower than the previous day. The implied volatity was 37.54, the open interest changed by -29 which decreased total open position to 481
On 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 131, which was 2.95 higher than the previous day. The implied volatity was 36.46, the open interest changed by -9 which decreased total open position to 505
On 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 128.05, which was 12.75 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 115.3, which was 35.30 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 80, which was -8.20 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 88.2, which was 14.85 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 73.35, which was 13.35 higher 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 60, which was -2.00 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 62, which was -29.00 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 91, which was -28.55 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 119.55, which was -49.10 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 168.65, which was -16.35 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 185, which was -35.00 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 220, which was 2.20 higher 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 217.8, which was -51.20 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 269, which was 46.25 higher 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 222.75, which was 62.75 higher 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 160, which was -9.50 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 169.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIVISLAB 28NOV2024 6200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 2.54
Theta: -4.84
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5977.10 | 251.85 | -15.20 | 34.00 | 21 | -8 | 52.5 |
| 20 Nov | 5900.85 | 267.05 | 0.00 | - | 0.5 | -0.5 | 61 |
| 19 Nov | 5900.85 | 267.05 | -213.20 | - | 0.5 | 0 | 61 |
| 18 Nov | 5766.65 | 480.25 | 27.90 | 49.92 | 1.5 | -0.5 | 61.5 |
| 14 Nov | 5750.10 | 452.35 | 17.35 | 26.90 | 14.5 | 6.5 | 63 |
| 13 Nov | 5770.10 | 435 | 25.00 | 31.38 | 9 | 2.5 | 56.5 |
| 12 Nov | 5810.70 | 410 | 92.00 | 28.36 | 13 | 0 | 62 |
| 11 Nov | 5899.95 | 318 | -48.40 | 19.97 | 75.5 | 12 | 63.5 |
| 8 Nov | 5949.85 | 366.4 | 39.40 | 36.68 | 37 | 3.5 | 51 |
| 7 Nov | 5959.95 | 327 | 7.30 | 34.86 | 15.5 | 3 | 47.5 |
| 6 Nov | 5954.15 | 319.7 | -196.30 | 35.72 | 1.5 | 0 | 44.5 |
| 5 Nov | 5811.25 | 516 | 102.05 | 51.31 | 5 | 0 | 45 |
| 4 Nov | 5901.75 | 413.95 | -12.85 | 41.87 | 4 | 1.5 | 45.5 |
| 1 Nov | 5903.55 | 426.8 | 0.00 | 0.00 | 0 | 8 | 0 |
| 31 Oct | 5889.65 | 426.8 | 33.70 | - | 11 | 8 | 44 |
| 30 Oct | 5886.60 | 393.1 | -89.60 | - | 33 | 31 | 36 |
| 29 Oct | 5803.35 | 482.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5814.40 | 482.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5780.75 | 482.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5736.65 | 482.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5727.60 | 482.7 | 140.00 | - | 1 | 0 | 5 |
| 22 Oct | 5817.95 | 342.7 | 3.70 | - | 1 | 0 | 4 |
| 21 Oct | 5925.00 | 339 | 100.00 | - | 2 | -1 | 5 |
| 18 Oct | 6022.25 | 239 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6077.40 | 239 | 0.00 | - | 0 | 5 | 0 |
| 16 Oct | 6123.65 | 239 | -1.00 | - | 5 | 4 | 5 |
| 15 Oct | 6106.70 | 240 | -880.10 | - | 1 | 0 | 0 |
| 14 Oct | 6214.85 | 1120.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6142.25 | 1120.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5942.15 | 1120.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5989.75 | 1120.1 | - | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 6200 expiring on 28NOV2024
Delta for 6200 PE is -0.77
Historical price for 6200 PE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 251.85, which was -15.20 lower than the previous day. The implied volatity was 34.00, the open interest changed by -16 which decreased total open position to 105
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 267.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 122
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 267.05, which was -213.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 480.25, which was 27.90 higher than the previous day. The implied volatity was 49.92, the open interest changed by -1 which decreased total open position to 123
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 452.35, which was 17.35 higher than the previous day. The implied volatity was 26.90, the open interest changed by 13 which increased total open position to 126
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 435, which was 25.00 higher than the previous day. The implied volatity was 31.38, the open interest changed by 5 which increased total open position to 113
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 410, which was 92.00 higher than the previous day. The implied volatity was 28.36, the open interest changed by 0 which decreased total open position to 124
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 318, which was -48.40 lower than the previous day. The implied volatity was 19.97, the open interest changed by 24 which increased total open position to 127
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 366.4, which was 39.40 higher than the previous day. The implied volatity was 36.68, the open interest changed by 7 which increased total open position to 102
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 327, which was 7.30 higher than the previous day. The implied volatity was 34.86, the open interest changed by 6 which increased total open position to 95
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 319.7, which was -196.30 lower than the previous day. The implied volatity was 35.72, the open interest changed by 0 which decreased total open position to 89
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 516, which was 102.05 higher than the previous day. The implied volatity was 51.31, the open interest changed by 0 which decreased total open position to 90
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 413.95, which was -12.85 lower than the previous day. The implied volatity was 41.87, the open interest changed by 3 which increased total open position to 91
On 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 426.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 426.8, which was 33.70 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 393.1, which was -89.60 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 482.7, 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 482.7, 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 482.7, 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 482.7, 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 482.7, which was 140.00 higher 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 342.7, which was 3.70 higher 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 339, which was 100.00 higher 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 239, 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 239, 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 239, which was -1.00 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 240, which was -880.10 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 1120.1, 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 1120.1, 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 1120.1, 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 1120.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
