DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
21 Nov 2024 04:11 PM IST
| DIVISLAB 28NOV2024 6300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 1.44
Theta: -3.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 5977.10 | 10.75 | 2.90 | 28.28 | 356 | -13.5 | 345 | |||
| 20 Nov | 5900.85 | 7.85 | 0.00 | 27.83 | 752 | -11 | 358.5 | |||
| 19 Nov | 5900.85 | 7.85 | 2.70 | 27.83 | 752 | -11 | 358.5 | |||
| 18 Nov | 5766.65 | 5.15 | -2.85 | 30.59 | 364.5 | 44 | 372 | |||
| 14 Nov | 5750.10 | 8 | -4.30 | 28.86 | 306 | -36 | 327.5 | |||
| 13 Nov | 5770.10 | 12.3 | 0.30 | 29.15 | 486.5 | -21 | 362.5 | |||
| 12 Nov | 5810.70 | 12 | -13.00 | 27.06 | 675.5 | -27 | 400 | |||
| 11 Nov | 5899.95 | 25 | -34.90 | 27.88 | 2,441.5 | 190 | 428 | |||
| 8 Nov | 5949.85 | 59.9 | -30.50 | 33.31 | 823.5 | 35 | 240.5 | |||
| 7 Nov | 5959.95 | 90.4 | -1.10 | 36.17 | 293 | 53 | 208.5 | |||
| 6 Nov | 5954.15 | 91.5 | 27.00 | 34.05 | 296 | 6 | 156 | |||
| 5 Nov | 5811.25 | 64.5 | -29.50 | 36.61 | 179.5 | 28.5 | 150.5 | |||
| 4 Nov | 5901.75 | 94 | -9.55 | 37.54 | 66.5 | 16.5 | 122.5 | |||
| 1 Nov | 5903.55 | 103.55 | -1.45 | 36.65 | 4.5 | 3 | 106 | |||
| 31 Oct | 5889.65 | 105 | 16.00 | - | 26 | 5 | 102 | |||
| 30 Oct | 5886.60 | 89 | 29.30 | - | 69 | 23 | 97 | |||
| 29 Oct | 5803.35 | 59.7 | -4.30 | - | 7 | 1 | 74 | |||
| 28 Oct | 5814.40 | 64 | 7.00 | - | 10 | 5 | 72 | |||
| 25 Oct | 5780.75 | 57 | 6.00 | - | 9 | 1 | 67 | |||
| 24 Oct | 5736.65 | 51 | 3.00 | - | 16 | 1 | 66 | |||
| 23 Oct | 5727.60 | 48 | -19.50 | - | 38 | 23 | 61 | |||
| 22 Oct | 5817.95 | 67.5 | -23.50 | - | 13 | -3 | 38 | |||
| 21 Oct | 5925.00 | 91 | -53.00 | - | 30 | -6 | 42 | |||
| 18 Oct | 6022.25 | 144 | -2.00 | - | 6 | 2 | 46 | |||
| 17 Oct | 6077.40 | 146 | -21.15 | - | 10 | 2 | 44 | |||
| 16 Oct | 6123.65 | 167.15 | -6.85 | - | 12 | 7 | 42 | |||
| 15 Oct | 6106.70 | 174 | -41.05 | - | 73 | -15 | 35 | |||
| 14 Oct | 6214.85 | 215.05 | 36.05 | - | 34 | 9 | 51 | |||
| 11 Oct | 6142.25 | 179 | 63.90 | - | 52 | 7 | 41 | |||
| 10 Oct | 5942.15 | 115.1 | -33.50 | - | 6 | 2 | 34 | |||
| 9 Oct | 5989.75 | 148.6 | - | 39 | 31 | 31 | ||||
For Divi S Laboratories Ltd - strike price 6300 expiring on 28NOV2024
Delta for 6300 CE is 0.10
Historical price for 6300 CE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 10.75, which was 2.90 higher than the previous day. The implied volatity was 28.28, the open interest changed by -27 which decreased total open position to 690
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 7.85, which was 0.00 lower than the previous day. The implied volatity was 27.83, the open interest changed by -22 which decreased total open position to 717
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 7.85, which was 2.70 higher than the previous day. The implied volatity was 27.83, the open interest changed by -22 which decreased total open position to 717
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 5.15, which was -2.85 lower than the previous day. The implied volatity was 30.59, the open interest changed by 88 which increased total open position to 744
On 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 8, which was -4.30 lower than the previous day. The implied volatity was 28.86, the open interest changed by -72 which decreased total open position to 655
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 12.3, which was 0.30 higher than the previous day. The implied volatity was 29.15, the open interest changed by -42 which decreased total open position to 725
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 12, which was -13.00 lower than the previous day. The implied volatity was 27.06, the open interest changed by -54 which decreased total open position to 800
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 25, which was -34.90 lower than the previous day. The implied volatity was 27.88, the open interest changed by 380 which increased total open position to 856
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 59.9, which was -30.50 lower than the previous day. The implied volatity was 33.31, the open interest changed by 70 which increased total open position to 481
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 90.4, which was -1.10 lower than the previous day. The implied volatity was 36.17, the open interest changed by 106 which increased total open position to 417
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 91.5, which was 27.00 higher than the previous day. The implied volatity was 34.05, the open interest changed by 12 which increased total open position to 312
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 64.5, which was -29.50 lower than the previous day. The implied volatity was 36.61, the open interest changed by 57 which increased total open position to 301
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 94, which was -9.55 lower than the previous day. The implied volatity was 37.54, the open interest changed by 33 which increased total open position to 245
On 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 103.55, which was -1.45 lower than the previous day. The implied volatity was 36.65, the open interest changed by 6 which increased total open position to 212
On 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 105, which was 16.00 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 89, which was 29.30 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 59.7, which was -4.30 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 64, which was 7.00 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 57, which was 6.00 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 51, which was 3.00 higher 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 48, which was -19.50 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 67.5, which was -23.50 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 91, which was -53.00 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 144, 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 17 Oct DIVISLAB was trading at 6077.40. The strike last trading price was 146, which was -21.15 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 167.15, which was -6.85 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 174, which was -41.05 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 215.05, which was 36.05 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 179, which was 63.90 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 115.1, which was -33.50 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 148.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIVISLAB 28NOV2024 6300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 2.05
Theta: -3.95
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5977.10 | 340 | -50.45 | 36.93 | 0.5 | 0 | 8.5 |
| 20 Nov | 5900.85 | 390.45 | 0.00 | - | 4.5 | -2 | 9 |
| 19 Nov | 5900.85 | 390.45 | -152.05 | - | 4.5 | -1.5 | 9 |
| 18 Nov | 5766.65 | 542.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 5750.10 | 542.5 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Nov | 5770.10 | 542.5 | 108.10 | 39.17 | 1 | 0 | 11.5 |
| 12 Nov | 5810.70 | 434.4 | 18.40 | - | 1.5 | 0.5 | 11.5 |
| 11 Nov | 5899.95 | 416 | 21.00 | 23.61 | 9.5 | 2.5 | 11.5 |
| 8 Nov | 5949.85 | 395 | 2.00 | 25.36 | 2 | 0.5 | 8.5 |
| 7 Nov | 5959.95 | 393 | 25.30 | 33.85 | 4 | 1.5 | 7.5 |
| 6 Nov | 5954.15 | 367.7 | -157.30 | 31.73 | 1 | 0.5 | 6.5 |
| 5 Nov | 5811.25 | 525 | 50.00 | 38.26 | 0.5 | 0 | 6 |
| 4 Nov | 5901.75 | 475 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 5903.55 | 475 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 5889.65 | 475 | -45.00 | - | 2 | 0 | 4 |
| 30 Oct | 5886.60 | 520 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5803.35 | 520 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5814.40 | 520 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5780.75 | 520 | 26.40 | - | 2 | 0 | 4 |
| 24 Oct | 5736.65 | 493.6 | 0.00 | - | 0 | -8 | 0 |
| 23 Oct | 5727.60 | 493.6 | 184.10 | - | 8 | 0 | 12 |
| 22 Oct | 5817.95 | 309.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5925.00 | 309.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 6022.25 | 309.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6077.40 | 309.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6123.65 | 309.5 | -3.85 | - | 1 | 0 | 12 |
| 15 Oct | 6106.70 | 313.35 | 27.30 | - | 2 | 1 | 12 |
| 14 Oct | 6214.85 | 286.05 | -112.70 | - | 2 | 0 | 10 |
| 11 Oct | 6142.25 | 398.75 | 0.00 | - | 0 | 5 | 0 |
| 10 Oct | 5942.15 | 398.75 | -48.80 | - | 9 | 2 | 7 |
| 9 Oct | 5989.75 | 447.55 | - | 5 | 4 | 4 | |
For Divi S Laboratories Ltd - strike price 6300 expiring on 28NOV2024
Delta for 6300 PE is -0.84
Historical price for 6300 PE is as follows
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 340, which was -50.45 lower than the previous day. The implied volatity was 36.93, the open interest changed by 0 which decreased total open position to 17
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 390.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 18
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 390.45, which was -152.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 18
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 542.5, 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 14 Nov DIVISLAB was trading at 5750.10. The strike last trading price was 542.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Nov DIVISLAB was trading at 5770.10. The strike last trading price was 542.5, which was 108.10 higher than the previous day. The implied volatity was 39.17, the open interest changed by 0 which decreased total open position to 23
On 12 Nov DIVISLAB was trading at 5810.70. The strike last trading price was 434.4, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 23
On 11 Nov DIVISLAB was trading at 5899.95. The strike last trading price was 416, which was 21.00 higher than the previous day. The implied volatity was 23.61, the open interest changed by 5 which increased total open position to 23
On 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 395, which was 2.00 higher than the previous day. The implied volatity was 25.36, the open interest changed by 1 which increased total open position to 17
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 393, which was 25.30 higher than the previous day. The implied volatity was 33.85, the open interest changed by 3 which increased total open position to 15
On 6 Nov DIVISLAB was trading at 5954.15. The strike last trading price was 367.7, which was -157.30 lower than the previous day. The implied volatity was 31.73, the open interest changed by 1 which increased total open position to 13
On 5 Nov DIVISLAB was trading at 5811.25. The strike last trading price was 525, which was 50.00 higher than the previous day. The implied volatity was 38.26, the open interest changed by 0 which decreased total open position to 12
On 4 Nov DIVISLAB was trading at 5901.75. The strike last trading price was 475, 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 1 Nov DIVISLAB was trading at 5903.55. The strike last trading price was 475, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct DIVISLAB was trading at 5889.65. The strike last trading price was 475, which was -45.00 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 520, 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 520, 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 520, 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 520, which was 26.40 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 493.6, 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 493.6, which was 184.10 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 309.5, 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 309.5, 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 309.5, 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 309.5, 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 309.5, which was -3.85 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 313.35, which was 27.30 higher 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 286.05, which was -112.70 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 398.75, 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 398.75, which was -48.80 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 447.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
