DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
20 Dec 2024 04:11 PM IST
| DIVISLAB 26DEC2024 6250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.72
Theta: -1.90
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5846.75 | 4.25 | -2.90 | 30.22 | 1,135 | -140 | 731 | |||
| 19 Dec | 5820.75 | 7.15 | -2.40 | 31.79 | 560 | 10 | 870 | |||
| 18 Dec | 5849.75 | 9.55 | -1.25 | 30.43 | 191 | -37 | 860 | |||
| 17 Dec | 5847.40 | 10.8 | -3.10 | 29.66 | 235 | -41 | 898 | |||
| 16 Dec | 5856.45 | 13.9 | -1.60 | 29.66 | 277 | 19 | 943 | |||
| 13 Dec | 5876.70 | 15.5 | -12.00 | 24.77 | 845 | 41 | 925 | |||
| 12 Dec | 5951.70 | 27.5 | -2.50 | 25.32 | 971 | 52 | 885 | |||
| 11 Dec | 5927.95 | 30 | -3.65 | 25.39 | 610 | 80 | 838 | |||
| 10 Dec | 5932.60 | 33.65 | -7.35 | 25.52 | 643 | -45 | 756 | |||
| 9 Dec | 5959.65 | 41 | -50.00 | 25.76 | 917 | 187 | 805 | |||
| 6 Dec | 6130.75 | 91 | -0.10 | 22.16 | 1,113 | 6 | 625 | |||
| 5 Dec | 6096.20 | 91.1 | -69.40 | 23.94 | 3,105 | 119 | 617 | |||
| 4 Dec | 6256.50 | 160.5 | 18.75 | 22.19 | 1,782 | -41 | 491 | |||
| 3 Dec | 6210.55 | 141.75 | -29.60 | 22.44 | 2,025 | 121 | 536 | |||
| 2 Dec | 6255.35 | 171.35 | 18.15 | 23.60 | 3,807 | 278 | 424 | |||
| 29 Nov | 6172.70 | 153.2 | 87.55 | 24.31 | 1,467 | 110 | 139 | |||
| 28 Nov | 5951.80 | 65.65 | -18.50 | 23.18 | 39 | 8 | 30 | |||
| 27 Nov | 5999.20 | 84.15 | -30.15 | 24.02 | 29 | 3 | 22 | |||
| 26 Nov | 6072.50 | 114.3 | -29.75 | 23.50 | 34 | 14 | 20 | |||
| 25 Nov | 6138.45 | 144.05 | 83.90 | 22.82 | 10 | 5 | 7 | |||
| 22 Nov | 5998.35 | 60.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 5977.10 | 60.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 5900.85 | 60.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 5900.85 | 60.15 | 0.00 | 0.00 | 0 | 2 | 0 | |||
|
|
||||||||||
| 18 Nov | 5766.65 | 60.15 | -114.75 | 26.40 | 2 | 0 | 0 | |||
| 13 Nov | 5770.10 | 174.9 | 0.00 | 4.65 | 0 | 0 | 0 | |||
| 12 Nov | 5810.70 | 174.9 | 0.00 | 4.40 | 0 | 0 | 0 | |||
| 11 Nov | 5899.95 | 174.9 | 0.00 | 3.52 | 0 | 0 | 0 | |||
| 8 Nov | 5949.85 | 174.9 | 0.00 | 3.03 | 0 | 0 | 0 | |||
| 7 Nov | 5959.95 | 174.9 | 2.43 | 0 | 0 | 0 | ||||
For Divi S Laboratories Ltd - strike price 6250 expiring on 26DEC2024
Delta for 6250 CE is 0.05
Historical price for 6250 CE is as follows
On 20 Dec DIVISLAB was trading at 5846.75. The strike last trading price was 4.25, which was -2.90 lower than the previous day. The implied volatity was 30.22, the open interest changed by -140 which decreased total open position to 731
On 19 Dec DIVISLAB was trading at 5820.75. The strike last trading price was 7.15, which was -2.40 lower than the previous day. The implied volatity was 31.79, the open interest changed by 10 which increased total open position to 870
On 18 Dec DIVISLAB was trading at 5849.75. The strike last trading price was 9.55, which was -1.25 lower than the previous day. The implied volatity was 30.43, the open interest changed by -37 which decreased total open position to 860
On 17 Dec DIVISLAB was trading at 5847.40. The strike last trading price was 10.8, which was -3.10 lower than the previous day. The implied volatity was 29.66, the open interest changed by -41 which decreased total open position to 898
On 16 Dec DIVISLAB was trading at 5856.45. The strike last trading price was 13.9, which was -1.60 lower than the previous day. The implied volatity was 29.66, the open interest changed by 19 which increased total open position to 943
On 13 Dec DIVISLAB was trading at 5876.70. The strike last trading price was 15.5, which was -12.00 lower than the previous day. The implied volatity was 24.77, the open interest changed by 41 which increased total open position to 925
On 12 Dec DIVISLAB was trading at 5951.70. The strike last trading price was 27.5, which was -2.50 lower than the previous day. The implied volatity was 25.32, the open interest changed by 52 which increased total open position to 885
On 11 Dec DIVISLAB was trading at 5927.95. The strike last trading price was 30, which was -3.65 lower than the previous day. The implied volatity was 25.39, the open interest changed by 80 which increased total open position to 838
On 10 Dec DIVISLAB was trading at 5932.60. The strike last trading price was 33.65, which was -7.35 lower than the previous day. The implied volatity was 25.52, the open interest changed by -45 which decreased total open position to 756
On 9 Dec DIVISLAB was trading at 5959.65. The strike last trading price was 41, which was -50.00 lower than the previous day. The implied volatity was 25.76, the open interest changed by 187 which increased total open position to 805
On 6 Dec DIVISLAB was trading at 6130.75. The strike last trading price was 91, which was -0.10 lower than the previous day. The implied volatity was 22.16, the open interest changed by 6 which increased total open position to 625
On 5 Dec DIVISLAB was trading at 6096.20. The strike last trading price was 91.1, which was -69.40 lower than the previous day. The implied volatity was 23.94, the open interest changed by 119 which increased total open position to 617
On 4 Dec DIVISLAB was trading at 6256.50. The strike last trading price was 160.5, which was 18.75 higher than the previous day. The implied volatity was 22.19, the open interest changed by -41 which decreased total open position to 491
On 3 Dec DIVISLAB was trading at 6210.55. The strike last trading price was 141.75, which was -29.60 lower than the previous day. The implied volatity was 22.44, the open interest changed by 121 which increased total open position to 536
On 2 Dec DIVISLAB was trading at 6255.35. The strike last trading price was 171.35, which was 18.15 higher than the previous day. The implied volatity was 23.60, the open interest changed by 278 which increased total open position to 424
On 29 Nov DIVISLAB was trading at 6172.70. The strike last trading price was 153.2, which was 87.55 higher than the previous day. The implied volatity was 24.31, the open interest changed by 110 which increased total open position to 139
On 28 Nov DIVISLAB was trading at 5951.80. The strike last trading price was 65.65, which was -18.50 lower than the previous day. The implied volatity was 23.18, the open interest changed by 8 which increased total open position to 30
On 27 Nov DIVISLAB was trading at 5999.20. The strike last trading price was 84.15, which was -30.15 lower than the previous day. The implied volatity was 24.02, the open interest changed by 3 which increased total open position to 22
On 26 Nov DIVISLAB was trading at 6072.50. The strike last trading price was 114.3, which was -29.75 lower than the previous day. The implied volatity was 23.50, the open interest changed by 14 which increased total open position to 20
On 25 Nov DIVISLAB was trading at 6138.45. The strike last trading price was 144.05, which was 83.90 higher than the previous day. The implied volatity was 22.82, the open interest changed by 5 which increased total open position to 7
On 22 Nov DIVISLAB was trading at 5998.35. The strike last trading price was 60.15, 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 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 60.15, 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 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 60.15, 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 60.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 60.15, which was -114.75 lower than the previous day. The implied volatity was 26.40, 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 174.9, which was 0.00 lower than the previous day. The implied volatity was 4.65, 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 174.9, which was 0.00 lower than the previous day. The implied volatity was 4.40, 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 174.9, which was 0.00 lower than the previous day. The implied volatity was 3.52, 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 174.9, which was 0.00 lower than the previous day. The implied volatity was 3.03, 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 174.9, which was lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
| DIVISLAB 26DEC2024 6250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 1.37
Theta: -3.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5846.75 | 413.4 | 12.90 | 40.38 | 36 | -11 | 190 |
| 19 Dec | 5820.75 | 400.5 | -0.95 | - | 1 | 0 | 201 |
| 18 Dec | 5849.75 | 401.45 | 0.00 | 0.00 | 0 | -3 | 0 |
| 17 Dec | 5847.40 | 401.45 | 30.40 | 31.56 | 6 | -3 | 201 |
| 16 Dec | 5856.45 | 371.05 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 5876.70 | 371.05 | 75.50 | 29.84 | 14 | -1 | 204 |
| 12 Dec | 5951.70 | 295.55 | -15.00 | 17.74 | 20 | 1 | 206 |
| 11 Dec | 5927.95 | 310.55 | -29.25 | 22.48 | 21 | -2 | 205 |
| 10 Dec | 5932.60 | 339.8 | 31.90 | 30.82 | 73 | -28 | 204 |
| 9 Dec | 5959.65 | 307.9 | 120.55 | 25.18 | 109 | -55 | 232 |
| 6 Dec | 6130.75 | 187.35 | -35.30 | 24.75 | 109 | -2 | 289 |
| 5 Dec | 6096.20 | 222.65 | 88.70 | 26.98 | 554 | -29 | 291 |
| 4 Dec | 6256.50 | 133.95 | -24.30 | 25.63 | 1,408 | 14 | 320 |
| 3 Dec | 6210.55 | 158.25 | 7.75 | 25.78 | 1,475 | 58 | 306 |
| 2 Dec | 6255.35 | 150.5 | -33.70 | 26.67 | 1,018 | 189 | 248 |
| 29 Nov | 6172.70 | 184.2 | -281.65 | 25.85 | 222 | 58 | 58 |
| 28 Nov | 5951.80 | 465.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 5999.20 | 465.85 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 6072.50 | 465.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 6138.45 | 465.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 5998.35 | 465.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 5977.10 | 465.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 5900.85 | 465.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 5900.85 | 465.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 5766.65 | 465.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 5770.10 | 465.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 5810.70 | 465.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 5899.95 | 465.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 5949.85 | 465.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 5959.95 | 465.85 | - | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 6250 expiring on 26DEC2024
Delta for 6250 PE is -0.89
Historical price for 6250 PE is as follows
On 20 Dec DIVISLAB was trading at 5846.75. The strike last trading price was 413.4, which was 12.90 higher than the previous day. The implied volatity was 40.38, the open interest changed by -11 which decreased total open position to 190
On 19 Dec DIVISLAB was trading at 5820.75. The strike last trading price was 400.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 201
On 18 Dec DIVISLAB was trading at 5849.75. The strike last trading price was 401.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 17 Dec DIVISLAB was trading at 5847.40. The strike last trading price was 401.45, which was 30.40 higher than the previous day. The implied volatity was 31.56, the open interest changed by -3 which decreased total open position to 201
On 16 Dec DIVISLAB was trading at 5856.45. The strike last trading price was 371.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec DIVISLAB was trading at 5876.70. The strike last trading price was 371.05, which was 75.50 higher than the previous day. The implied volatity was 29.84, the open interest changed by -1 which decreased total open position to 204
On 12 Dec DIVISLAB was trading at 5951.70. The strike last trading price was 295.55, which was -15.00 lower than the previous day. The implied volatity was 17.74, the open interest changed by 1 which increased total open position to 206
On 11 Dec DIVISLAB was trading at 5927.95. The strike last trading price was 310.55, which was -29.25 lower than the previous day. The implied volatity was 22.48, the open interest changed by -2 which decreased total open position to 205
On 10 Dec DIVISLAB was trading at 5932.60. The strike last trading price was 339.8, which was 31.90 higher than the previous day. The implied volatity was 30.82, the open interest changed by -28 which decreased total open position to 204
On 9 Dec DIVISLAB was trading at 5959.65. The strike last trading price was 307.9, which was 120.55 higher than the previous day. The implied volatity was 25.18, the open interest changed by -55 which decreased total open position to 232
On 6 Dec DIVISLAB was trading at 6130.75. The strike last trading price was 187.35, which was -35.30 lower than the previous day. The implied volatity was 24.75, the open interest changed by -2 which decreased total open position to 289
On 5 Dec DIVISLAB was trading at 6096.20. The strike last trading price was 222.65, which was 88.70 higher than the previous day. The implied volatity was 26.98, the open interest changed by -29 which decreased total open position to 291
On 4 Dec DIVISLAB was trading at 6256.50. The strike last trading price was 133.95, which was -24.30 lower than the previous day. The implied volatity was 25.63, the open interest changed by 14 which increased total open position to 320
On 3 Dec DIVISLAB was trading at 6210.55. The strike last trading price was 158.25, which was 7.75 higher than the previous day. The implied volatity was 25.78, the open interest changed by 58 which increased total open position to 306
On 2 Dec DIVISLAB was trading at 6255.35. The strike last trading price was 150.5, which was -33.70 lower than the previous day. The implied volatity was 26.67, the open interest changed by 189 which increased total open position to 248
On 29 Nov DIVISLAB was trading at 6172.70. The strike last trading price was 184.2, which was -281.65 lower than the previous day. The implied volatity was 25.85, the open interest changed by 58 which increased total open position to 58
On 28 Nov DIVISLAB was trading at 5951.80. The strike last trading price was 465.85, 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 27 Nov DIVISLAB was trading at 5999.20. The strike last trading price was 465.85, 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 465.85, 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 465.85, 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 22 Nov DIVISLAB was trading at 5998.35. The strike last trading price was 465.85, 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 465.85, 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 465.85, 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 465.85, 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 465.85, 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 465.85, 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 465.85, 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 465.85, 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 465.85, 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 465.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
