DIVISLAB

Divi S Laboratories Ltd

6450.5 -18.50 (-0.29%)

L: 6394.5 H: 6474.5

Back to Option Chain

Historical option data for DIVISLAB
05 Dec 2025 02:46 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

DIVISLAB 30-DEC-2025 6450 CE
Delta: 0.59 Vega: 6.58 Theta: -3.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6465.00	147.1 ₹ 14,710	-3.1 -310.00	17.13	322 32,200	-30 -3,000	262 26,200
4 Dec	6469.00	140 ₹ 14,000	-11.25 -1125.00	19.87	518 51,800	-72 -7,200	290 29,000
3 Dec	6455.00	153.75 ₹ 15,375	17.85 1785.00	17.61	1,559 1,55,900	232 23,200	363 36,300
2 Dec	6417.50	133.25 ₹ 13,325	-16.55 -1655.00	18.79	300 30,000	29 2,900	134 13,400
1 Dec	6422.50	152 ₹ 15,200	-29.55 -2955.00	19.63	220 22,000	25 2,500	106 10,600
28 Nov	6477.00	182.65 ₹ 18,265	-9.8 -980.00	19.27	152 15,200	12 1,200	81 8,100
27 Nov	6490.50	195 ₹ 19,500	-18.9 -1890.00	17.52	132 13,200	-18 -1,800	69 6,900
26 Nov	6510.00	230 ₹ 23,000	58.95 5895.00	19.50	389 38,900	27 2,700	87 8,700
25 Nov	6412.00	172.35 ₹ 17,235	28.15 2815.00	20.41	186 18,600	17 1,700	60 6,000

24 Nov	6359.00	147.3 ₹ 14,730	-18.4 -1840.00	19.15	33 3,300	6 600	42 4,200
21 Nov	6373.00	163 ₹ 16,300	-57.6 -5760.00	20.89	63 6,300	25 2,500	35 3,500
20 Nov	6462.50	220.6 ₹ 22,060	-22.9 -2290.00	20.24	8 800	3 300	9 900
19 Nov	6454.00	243.5 ₹ 24,350	-121.7 -12170.00	24.43	6 600	4 400	4 400
18 Nov	6473.50	365.2 ₹ 36,520	0 0.00	-	0 0	0 0	0 0
17 Nov	6518.50	365.2 ₹ 36,520	0 0.00	-	0 0	0 0	0 0
14 Nov	6511.50	365.2 ₹ 36,520	0 0.00	-	0 0	0 0	0 0
13 Nov	6593.50	365.2 ₹ 36,520	0 0.00	-	0 0	0 0	0 0
12 Nov	6520.00	365.2 ₹ 36,520	0 0.00	-	0 0	0 0	0 0
11 Nov	6539.50	365.2 ₹ 36,520	0 0.00	-	0 0	0 0	0 0
10 Nov	6691.50	365.2 ₹ 36,520	0 0.00	-	0 0	0 0	0 0
7 Nov	6656.50	365.2 ₹ 36,520	0 0.00	-	0 0	0 0	0 0
6 Nov	6883.50	365.2 ₹ 36,520	0 0.00	-	0 0	0 0	0 0
4 Nov	6804.50	365.2 ₹ 36,520	0 0.00	-	0 0	0 0	0 0
3 Nov	6804.00	365.2 ₹ 36,520	0 0.00	-	0 0	0 0	0 0
31 Oct	6738.00	365.2 ₹ 36,520	0 0.00	-	0 0	0 0	0 0
30 Oct	6655.00	365.2 ₹ 36,520	0 0.00	-	0 0	0 0	0 0
29 Oct	6512.00	365.2 ₹ 36,520	0 0.00	-	0 0	0 0	0 0

For Divi S Laboratories Ltd - strike price 6450 expiring on 30DEC2025

Delta for 6450 CE is 0.59

Historical price for 6450 CE is as follows

On 5 Dec DIVISLAB was trading at 6465.00. The strike last trading price was 147.1, which was -3.1 lower than the previous day. The implied volatity was 17.13, the open interest changed by -30 which decreased total open position to 262

On 4 Dec DIVISLAB was trading at 6469.00. The strike last trading price was 140, which was -11.25 lower than the previous day. The implied volatity was 19.87, the open interest changed by -72 which decreased total open position to 290

On 3 Dec DIVISLAB was trading at 6455.00. The strike last trading price was 153.75, which was 17.85 higher than the previous day. The implied volatity was 17.61, the open interest changed by 232 which increased total open position to 363

On 2 Dec DIVISLAB was trading at 6417.50. The strike last trading price was 133.25, which was -16.55 lower than the previous day. The implied volatity was 18.79, the open interest changed by 29 which increased total open position to 134

On 1 Dec DIVISLAB was trading at 6422.50. The strike last trading price was 152, which was -29.55 lower than the previous day. The implied volatity was 19.63, the open interest changed by 25 which increased total open position to 106

On 28 Nov DIVISLAB was trading at 6477.00. The strike last trading price was 182.65, which was -9.8 lower than the previous day. The implied volatity was 19.27, the open interest changed by 12 which increased total open position to 81

On 27 Nov DIVISLAB was trading at 6490.50. The strike last trading price was 195, which was -18.9 lower than the previous day. The implied volatity was 17.52, the open interest changed by -18 which decreased total open position to 69

On 26 Nov DIVISLAB was trading at 6510.00. The strike last trading price was 230, which was 58.95 higher than the previous day. The implied volatity was 19.50, the open interest changed by 27 which increased total open position to 87

On 25 Nov DIVISLAB was trading at 6412.00. The strike last trading price was 172.35, which was 28.15 higher than the previous day. The implied volatity was 20.41, the open interest changed by 17 which increased total open position to 60

On 24 Nov DIVISLAB was trading at 6359.00. The strike last trading price was 147.3, which was -18.4 lower than the previous day. The implied volatity was 19.15, the open interest changed by 6 which increased total open position to 42

On 21 Nov DIVISLAB was trading at 6373.00. The strike last trading price was 163, which was -57.6 lower than the previous day. The implied volatity was 20.89, the open interest changed by 25 which increased total open position to 35

On 20 Nov DIVISLAB was trading at 6462.50. The strike last trading price was 220.6, which was -22.9 lower than the previous day. The implied volatity was 20.24, the open interest changed by 3 which increased total open position to 9

On 19 Nov DIVISLAB was trading at 6454.00. The strike last trading price was 243.5, which was -121.7 lower than the previous day. The implied volatity was 24.43, the open interest changed by 4 which increased total open position to 4

On 18 Nov DIVISLAB was trading at 6473.50. The strike last trading price was 365.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov DIVISLAB was trading at 6518.50. The strike last trading price was 365.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov DIVISLAB was trading at 6511.50. The strike last trading price was 365.2, which was 0 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 6593.50. The strike last trading price was 365.2, which was 0 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 6520.00. The strike last trading price was 365.2, which was 0 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 6539.50. The strike last trading price was 365.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov DIVISLAB was trading at 6691.50. The strike last trading price was 365.2, which was 0 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 6656.50. The strike last trading price was 365.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov DIVISLAB was trading at 6883.50. The strike last trading price was 365.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov DIVISLAB was trading at 6804.50. The strike last trading price was 365.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov DIVISLAB was trading at 6804.00. The strike last trading price was 365.2, which was 0 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 6738.00. The strike last trading price was 365.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct DIVISLAB was trading at 6655.00. The strike last trading price was 365.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct DIVISLAB was trading at 6512.00. The strike last trading price was 365.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

DIVISLAB 30DEC2025 6450 PE
Delta: -0.42 Vega: 6.62 Theta: -1.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6465.00	101.5 ₹ 10,150	-12.05 -1205.00	18.98	153 15,300	-17 -1,700	262 26,200
4 Dec	6469.00	119.75 ₹ 11,975	1 100.00	18.19	260 26,000	-56 -5,600	283 28,300
3 Dec	6455.00	116.05 ₹ 11,605	-21.75 -2175.00	20.49	792 79,200	157 15,700	341 34,100
2 Dec	6417.50	140.2 ₹ 14,020	8.4 840.00	19.88	235 23,500	39 3,900	185 18,500
1 Dec	6422.50	131.3 ₹ 13,130	19.9 1990.00	19.61	341 34,100	17 1,700	144 14,400
28 Nov	6477.00	114.35 ₹ 11,435	5.2 520.00	19.20	339 33,900	55 5,500	126 12,600
27 Nov	6490.50	108 ₹ 10,800	3.05 305.00	20.09	129 12,900	-5 -500	72 7,200
26 Nov	6510.00	103.35 ₹ 10,335	-63.7 -6370.00	20.60	357 35,700	50 5,000	75 7,500
25 Nov	6412.00	174.2 ₹ 17,420	-27.55 -2755.00	23.38	78 7,800	17 1,700	25 2,500
24 Nov	6359.00	201.75 ₹ 20,175	26.05 2605.00	24.50	3 300	2 200	7 700
21 Nov	6373.00	175.7 ₹ 17,570	-38.7 -3870.00	19.90	5 500	3 300	5 500
20 Nov	6462.50	214.4 ₹ 21,440	-94.65 -9465.00	-	0 0	0 0	0 0
19 Nov	6454.00	214.4 ₹ 21,440	-94.65 -9465.00	-	0 0	0 0	0 0
18 Nov	6473.50	214.4 ₹ 21,440	-94.65 -9465.00	-	0 0	0 0	0 0
17 Nov	6518.50	214.4 ₹ 21,440	-94.65 -9465.00	-	0 0	0 0	0 0
14 Nov	6511.50	214.4 ₹ 21,440	-94.65 -9465.00	-	0 0	0 0	0 0
13 Nov	6593.50	214.4 ₹ 21,440	-94.65 -9465.00	-	0 0	0 0	0 0
12 Nov	6520.00	214.4 ₹ 21,440	-94.65 -9465.00	-	0 0	0 0	0 0
11 Nov	6539.50	214.4 ₹ 21,440	-94.65 -9465.00	-	0 0	0 0	0 0
10 Nov	6691.50	214.4 ₹ 21,440	-94.65 -9465.00	-	0 0	0 0	0 0
7 Nov	6656.50	214.4 ₹ 21,440	-94.65 -9465.00	-	0 0	0 0	0 0
6 Nov	6883.50	214.4 ₹ 21,440	-94.65 -9465.00	-	0 0	0 0	0 0
4 Nov	6804.50	214.4 ₹ 21,440	-94.65 -9465.00	-	0 0	0 0	0 0
3 Nov	6804.00	214.4 ₹ 21,440	-94.65 -9465.00	-	0 0	0 0	0 0
31 Oct	6738.00	214.4 ₹ 21,440	-94.65 -9465.00	-	0 0	0 0	0 0
30 Oct	6655.00	214.4 ₹ 21,440	-94.65 -9465.00	-	0 0	2 200	0 0
29 Oct	6512.00	214.4 ₹ 21,440	-94.65 -9465.00	27.50	2 200	0 0	0 0

For Divi S Laboratories Ltd - strike price 6450 expiring on 30DEC2025

Delta for 6450 PE is -0.42

Historical price for 6450 PE is as follows

On 5 Dec DIVISLAB was trading at 6465.00. The strike last trading price was 101.5, which was -12.05 lower than the previous day. The implied volatity was 18.98, the open interest changed by -17 which decreased total open position to 262

On 4 Dec DIVISLAB was trading at 6469.00. The strike last trading price was 119.75, which was 1 higher than the previous day. The implied volatity was 18.19, the open interest changed by -56 which decreased total open position to 283

On 3 Dec DIVISLAB was trading at 6455.00. The strike last trading price was 116.05, which was -21.75 lower than the previous day. The implied volatity was 20.49, the open interest changed by 157 which increased total open position to 341

On 2 Dec DIVISLAB was trading at 6417.50. The strike last trading price was 140.2, which was 8.4 higher than the previous day. The implied volatity was 19.88, the open interest changed by 39 which increased total open position to 185

On 1 Dec DIVISLAB was trading at 6422.50. The strike last trading price was 131.3, which was 19.9 higher than the previous day. The implied volatity was 19.61, the open interest changed by 17 which increased total open position to 144

On 28 Nov DIVISLAB was trading at 6477.00. The strike last trading price was 114.35, which was 5.2 higher than the previous day. The implied volatity was 19.20, the open interest changed by 55 which increased total open position to 126

On 27 Nov DIVISLAB was trading at 6490.50. The strike last trading price was 108, which was 3.05 higher than the previous day. The implied volatity was 20.09, the open interest changed by -5 which decreased total open position to 72

On 26 Nov DIVISLAB was trading at 6510.00. The strike last trading price was 103.35, which was -63.7 lower than the previous day. The implied volatity was 20.60, the open interest changed by 50 which increased total open position to 75

On 25 Nov DIVISLAB was trading at 6412.00. The strike last trading price was 174.2, which was -27.55 lower than the previous day. The implied volatity was 23.38, the open interest changed by 17 which increased total open position to 25

On 24 Nov DIVISLAB was trading at 6359.00. The strike last trading price was 201.75, which was 26.05 higher than the previous day. The implied volatity was 24.50, the open interest changed by 2 which increased total open position to 7

On 21 Nov DIVISLAB was trading at 6373.00. The strike last trading price was 175.7, which was -38.7 lower than the previous day. The implied volatity was 19.90, the open interest changed by 3 which increased total open position to 5

On 20 Nov DIVISLAB was trading at 6462.50. The strike last trading price was 214.4, which was -94.65 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 6454.00. The strike last trading price was 214.4, which was -94.65 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 6473.50. The strike last trading price was 214.4, which was -94.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov DIVISLAB was trading at 6518.50. The strike last trading price was 214.4, which was -94.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov DIVISLAB was trading at 6511.50. The strike last trading price was 214.4, which was -94.65 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 6593.50. The strike last trading price was 214.4, which was -94.65 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 6520.00. The strike last trading price was 214.4, which was -94.65 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 6539.50. The strike last trading price was 214.4, which was -94.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov DIVISLAB was trading at 6691.50. The strike last trading price was 214.4, which was -94.65 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 6656.50. The strike last trading price was 214.4, which was -94.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov DIVISLAB was trading at 6883.50. The strike last trading price was 214.4, which was -94.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov DIVISLAB was trading at 6804.50. The strike last trading price was 214.4, which was -94.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov DIVISLAB was trading at 6804.00. The strike last trading price was 214.4, which was -94.65 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 6738.00. The strike last trading price was 214.4, which was -94.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct DIVISLAB was trading at 6655.00. The strike last trading price was 214.4, which was -94.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct DIVISLAB was trading at 6512.00. The strike last trading price was 214.4, which was -94.65 lower than the previous day. The implied volatity was 27.50, the open interest changed by 0 which decreased total open position to 0

Related Pages for DIVISLAB

DIVISLAB

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD