DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
20 Dec 2024 04:11 PM IST
| DIVISLAB 26DEC2024 6400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.47
Theta: -1.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5846.75 | 2.75 | -1.10 | 35.93 | 1,879 | -220 | 1,196 | |||
| 19 Dec | 5820.75 | 3.85 | -0.95 | 35.76 | 1,261 | -455 | 1,414 | |||
| 18 Dec | 5849.75 | 4.8 | -0.15 | 33.64 | 769 | -112 | 1,869 | |||
| 17 Dec | 5847.40 | 4.95 | -1.70 | 31.98 | 2,302 | -251 | 1,987 | |||
| 16 Dec | 5856.45 | 6.65 | -0.70 | 31.82 | 4,765 | 1,148 | 2,256 | |||
| 13 Dec | 5876.70 | 7.35 | -5.15 | 26.77 | 909 | -119 | 1,116 | |||
| 12 Dec | 5951.70 | 12.5 | -2.10 | 26.45 | 1,227 | -29 | 1,244 | |||
| 11 Dec | 5927.95 | 14.6 | -2.55 | 26.70 | 311 | -65 | 1,272 | |||
| 10 Dec | 5932.60 | 17.15 | -4.45 | 26.87 | 1,287 | -176 | 1,339 | |||
| 9 Dec | 5959.65 | 21.6 | -24.95 | 27.01 | 1,862 | 356 | 1,512 | |||
| 6 Dec | 6130.75 | 46.55 | -3.95 | 22.43 | 1,077 | 36 | 1,152 | |||
| 5 Dec | 6096.20 | 50.5 | -44.50 | 24.48 | 4,139 | 144 | 1,117 | |||
| 4 Dec | 6256.50 | 95 | 12.50 | 22.66 | 1,552 | -2 | 974 | |||
| 3 Dec | 6210.55 | 82.5 | -22.55 | 22.78 | 2,673 | 94 | 986 | |||
| 2 Dec | 6255.35 | 105.05 | 9.25 | 23.78 | 3,358 | 263 | 894 | |||
| 29 Nov | 6172.70 | 95.8 | 56.80 | 24.57 | 4,237 | 417 | 629 | |||
| 28 Nov | 5951.80 | 39 | -13.05 | 24.17 | 216 | 84 | 212 | |||
| 27 Nov | 5999.20 | 52.05 | -22.80 | 24.93 | 87 | 67 | 128 | |||
| 26 Nov | 6072.50 | 74.85 | -15.15 | 24.74 | 47 | 10 | 61 | |||
| 25 Nov | 6138.45 | 90 | 35.40 | 23.15 | 80 | 32 | 35 | |||
| 22 Nov | 5998.35 | 54.6 | 0.85 | 23.24 | 3 | 0 | 3 | |||
| 21 Nov | 5977.10 | 53.75 | 14.75 | 23.75 | 1 | 0 | 2 | |||
| 20 Nov | 5900.85 | 39 | 0.00 | 23.47 | 3 | 2 | 2 | |||
| 19 Nov | 5900.85 | 39 | -33.15 | 23.47 | 3 | 2 | 2 | |||
| 18 Nov | 5766.65 | 72.15 | 0.00 | 7.25 | 0 | 0 | 0 | |||
| 8 Nov | 5949.85 | 72.15 | 0.00 | 3.75 | 0 | 0 | 0 | |||
| 7 Nov | 5959.95 | 72.15 | 0.00 | 3.83 | 0 | 0 | 0 | |||
| 21 Oct | 5925.00 | 72.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 6022.25 | 72.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6077.40 | 72.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6123.65 | 72.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 6106.70 | 72.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6214.85 | 72.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6142.25 | 72.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5942.15 | 72.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5989.75 | 72.15 | - | 0 | 0 | 0 | ||||
For Divi S Laboratories Ltd - strike price 6400 expiring on 26DEC2024
Delta for 6400 CE is 0.03
Historical price for 6400 CE is as follows
On 20 Dec DIVISLAB was trading at 5846.75. The strike last trading price was 2.75, which was -1.10 lower than the previous day. The implied volatity was 35.93, the open interest changed by -220 which decreased total open position to 1196
On 19 Dec DIVISLAB was trading at 5820.75. The strike last trading price was 3.85, which was -0.95 lower than the previous day. The implied volatity was 35.76, the open interest changed by -455 which decreased total open position to 1414
On 18 Dec DIVISLAB was trading at 5849.75. The strike last trading price was 4.8, which was -0.15 lower than the previous day. The implied volatity was 33.64, the open interest changed by -112 which decreased total open position to 1869
On 17 Dec DIVISLAB was trading at 5847.40. The strike last trading price was 4.95, which was -1.70 lower than the previous day. The implied volatity was 31.98, the open interest changed by -251 which decreased total open position to 1987
On 16 Dec DIVISLAB was trading at 5856.45. The strike last trading price was 6.65, which was -0.70 lower than the previous day. The implied volatity was 31.82, the open interest changed by 1148 which increased total open position to 2256
On 13 Dec DIVISLAB was trading at 5876.70. The strike last trading price was 7.35, which was -5.15 lower than the previous day. The implied volatity was 26.77, the open interest changed by -119 which decreased total open position to 1116
On 12 Dec DIVISLAB was trading at 5951.70. The strike last trading price was 12.5, which was -2.10 lower than the previous day. The implied volatity was 26.45, the open interest changed by -29 which decreased total open position to 1244
On 11 Dec DIVISLAB was trading at 5927.95. The strike last trading price was 14.6, which was -2.55 lower than the previous day. The implied volatity was 26.70, the open interest changed by -65 which decreased total open position to 1272
On 10 Dec DIVISLAB was trading at 5932.60. The strike last trading price was 17.15, which was -4.45 lower than the previous day. The implied volatity was 26.87, the open interest changed by -176 which decreased total open position to 1339
On 9 Dec DIVISLAB was trading at 5959.65. The strike last trading price was 21.6, which was -24.95 lower than the previous day. The implied volatity was 27.01, the open interest changed by 356 which increased total open position to 1512
On 6 Dec DIVISLAB was trading at 6130.75. The strike last trading price was 46.55, which was -3.95 lower than the previous day. The implied volatity was 22.43, the open interest changed by 36 which increased total open position to 1152
On 5 Dec DIVISLAB was trading at 6096.20. The strike last trading price was 50.5, which was -44.50 lower than the previous day. The implied volatity was 24.48, the open interest changed by 144 which increased total open position to 1117
On 4 Dec DIVISLAB was trading at 6256.50. The strike last trading price was 95, which was 12.50 higher than the previous day. The implied volatity was 22.66, the open interest changed by -2 which decreased total open position to 974
On 3 Dec DIVISLAB was trading at 6210.55. The strike last trading price was 82.5, which was -22.55 lower than the previous day. The implied volatity was 22.78, the open interest changed by 94 which increased total open position to 986
On 2 Dec DIVISLAB was trading at 6255.35. The strike last trading price was 105.05, which was 9.25 higher than the previous day. The implied volatity was 23.78, the open interest changed by 263 which increased total open position to 894
On 29 Nov DIVISLAB was trading at 6172.70. The strike last trading price was 95.8, which was 56.80 higher than the previous day. The implied volatity was 24.57, the open interest changed by 417 which increased total open position to 629
On 28 Nov DIVISLAB was trading at 5951.80. The strike last trading price was 39, which was -13.05 lower than the previous day. The implied volatity was 24.17, the open interest changed by 84 which increased total open position to 212
On 27 Nov DIVISLAB was trading at 5999.20. The strike last trading price was 52.05, which was -22.80 lower than the previous day. The implied volatity was 24.93, the open interest changed by 67 which increased total open position to 128
On 26 Nov DIVISLAB was trading at 6072.50. The strike last trading price was 74.85, which was -15.15 lower than the previous day. The implied volatity was 24.74, the open interest changed by 10 which increased total open position to 61
On 25 Nov DIVISLAB was trading at 6138.45. The strike last trading price was 90, which was 35.40 higher than the previous day. The implied volatity was 23.15, the open interest changed by 32 which increased total open position to 35
On 22 Nov DIVISLAB was trading at 5998.35. The strike last trading price was 54.6, which was 0.85 higher than the previous day. The implied volatity was 23.24, the open interest changed by 0 which decreased total open position to 3
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 53.75, which was 14.75 higher than the previous day. The implied volatity was 23.75, the open interest changed by 0 which decreased total open position to 2
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 39, which was 0.00 lower than the previous day. The implied volatity was 23.47, the open interest changed by 2 which increased total open position to 2
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 39, which was -33.15 lower than the previous day. The implied volatity was 23.47, the open interest changed by 2 which increased total open position to 2
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 72.15, which was 0.00 lower than the previous day. The implied volatity was 7.25, 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 72.15, which was 0.00 lower than the previous day. The implied volatity was 3.75, 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 72.15, which was 0.00 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 21 Oct DIVISLAB was trading at 5925.00. The strike last trading price was 72.15, 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 72.15, 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 72.15, 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 72.15, 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 72.15, 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 72.15, 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 72.15, 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 72.15, 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 72.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIVISLAB 26DEC2024 6400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5846.75 | 459.15 | -87.75 | - | 5 | 1 | 78 |
| 19 Dec | 5820.75 | 546.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 5849.75 | 546.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 5847.40 | 546.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 5856.45 | 546.9 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 5876.70 | 546.9 | 122.90 | 47.17 | 2 | -1 | 77 |
| 12 Dec | 5951.70 | 424 | -13.75 | - | 17 | -2 | 75 |
| 11 Dec | 5927.95 | 437.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 5932.60 | 437.75 | 0.00 | 0.00 | 0 | -3 | 0 |
| 9 Dec | 5959.65 | 437.75 | 132.75 | 26.15 | 15 | -3 | 77 |
| 6 Dec | 6130.75 | 305 | -24.15 | 28.16 | 21 | 17 | 79 |
| 5 Dec | 6096.20 | 329.15 | 112.15 | 27.67 | 31 | 3 | 61 |
| 4 Dec | 6256.50 | 217 | -29.05 | 26.06 | 39 | 3 | 57 |
| 3 Dec | 6210.55 | 246.05 | 14.65 | 25.98 | 72 | 15 | 55 |
| 2 Dec | 6255.35 | 231.4 | -41.10 | 26.62 | 88 | 10 | 40 |
| 29 Nov | 6172.70 | 272.5 | -704.90 | 25.71 | 62 | 29 | 29 |
| 28 Nov | 5951.80 | 977.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 5999.20 | 977.4 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 6072.50 | 977.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 6138.45 | 977.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 5998.35 | 977.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 5977.10 | 977.4 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 5900.85 | 977.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 5900.85 | 977.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 5766.65 | 977.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 5949.85 | 977.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 5959.95 | 977.4 | 977.40 | - | 0 | 0 | 0 |
| 21 Oct | 5925.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 6022.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6077.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6123.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6106.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6214.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6142.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5942.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5989.75 | 0 | - | 0 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 6400 expiring on 26DEC2024
Delta for 6400 PE is -
Historical price for 6400 PE is as follows
On 20 Dec DIVISLAB was trading at 5846.75. The strike last trading price was 459.15, which was -87.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 78
On 19 Dec DIVISLAB was trading at 5820.75. The strike last trading price was 546.9, 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 Dec DIVISLAB was trading at 5849.75. The strike last trading price was 546.9, 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 17 Dec DIVISLAB was trading at 5847.40. The strike last trading price was 546.9, 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 16 Dec DIVISLAB was trading at 5856.45. The strike last trading price was 546.9, 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 546.9, which was 122.90 higher than the previous day. The implied volatity was 47.17, the open interest changed by -1 which decreased total open position to 77
On 12 Dec DIVISLAB was trading at 5951.70. The strike last trading price was 424, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 75
On 11 Dec DIVISLAB was trading at 5927.95. The strike last trading price was 437.75, 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 10 Dec DIVISLAB was trading at 5932.60. The strike last trading price was 437.75, 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 9 Dec DIVISLAB was trading at 5959.65. The strike last trading price was 437.75, which was 132.75 higher than the previous day. The implied volatity was 26.15, the open interest changed by -3 which decreased total open position to 77
On 6 Dec DIVISLAB was trading at 6130.75. The strike last trading price was 305, which was -24.15 lower than the previous day. The implied volatity was 28.16, the open interest changed by 17 which increased total open position to 79
On 5 Dec DIVISLAB was trading at 6096.20. The strike last trading price was 329.15, which was 112.15 higher than the previous day. The implied volatity was 27.67, the open interest changed by 3 which increased total open position to 61
On 4 Dec DIVISLAB was trading at 6256.50. The strike last trading price was 217, which was -29.05 lower than the previous day. The implied volatity was 26.06, the open interest changed by 3 which increased total open position to 57
On 3 Dec DIVISLAB was trading at 6210.55. The strike last trading price was 246.05, which was 14.65 higher than the previous day. The implied volatity was 25.98, the open interest changed by 15 which increased total open position to 55
On 2 Dec DIVISLAB was trading at 6255.35. The strike last trading price was 231.4, which was -41.10 lower than the previous day. The implied volatity was 26.62, the open interest changed by 10 which increased total open position to 40
On 29 Nov DIVISLAB was trading at 6172.70. The strike last trading price was 272.5, which was -704.90 lower than the previous day. The implied volatity was 25.71, the open interest changed by 29 which increased total open position to 29
On 28 Nov DIVISLAB was trading at 5951.80. The strike last trading price was 977.4, 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 977.4, 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 977.4, 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 977.4, 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 977.4, 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 977.4, 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 977.4, 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 977.4, 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 977.4, 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 977.4, 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 977.4, which was 977.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Oct DIVISLAB was trading at 5925.00. 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 which decreased total open position to
On 18 Oct DIVISLAB was trading at 6022.25. 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 which decreased total open position to
On 17 Oct DIVISLAB was trading at 6077.40. 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 which decreased total open position to
On 16 Oct DIVISLAB was trading at 6123.65. 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 which decreased total open position to
On 15 Oct DIVISLAB was trading at 6106.70. 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 which decreased total open position to
On 14 Oct DIVISLAB was trading at 6214.85. 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 which decreased total open position to
On 11 Oct DIVISLAB was trading at 6142.25. 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 which decreased total open position to
On 10 Oct DIVISLAB was trading at 5942.15. 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 which decreased total open position to
On 9 Oct DIVISLAB was trading at 5989.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
