DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
04 May 2026 04:10 PM IST
| DIVISLAB 26-May-2026 (21d) 6500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.06
Theta: -4.42
Gamma: 0.00078
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 May | 6619.50 | 272.25 | 41.94999999999999 (18.22%) | 29.32 | 1,210 | 22 | 813 | |||||||||
| 30 Apr | 6502.50 | 226.1 | -6.599999999999994 (-2.84%) | 30.38 | 1,811 | 59 | 850 | |||||||||
| 29 Apr | 6534.00 | 229.95 | 37.44999999999999 (19.45%) | 28.31 | 1,631 | 137 | 799 | |||||||||
| 28 Apr | 6432.50 | 197.9 | -27.400000000000006 (-12.16%) | 29.85 | 606 | 33 | 664 | |||||||||
| 27 Apr | 6477.00 | 221 | 55.849999999999994 (33.82%) | 31.25 | 1,684 | 245 | 627 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 6361.50 | 164.55 | -3.8999999999999773 (-2.32%) | 30.47 | 302 | 118 | 374 | |||||||||
| 23 Apr | 6378.50 | 170 | 38.69999999999999 (29.47%) | 26.97 | 678 | 210 | 257 | |||||||||
| 22 Apr | 6285.50 | 131.3 | 1.3500000000000227 (1.04%) | 27.19 | 75 | 24 | 47 | |||||||||
| 21 Apr | 6286.00 | 129.95 | -5.25 (-3.88%) | 25.99 | 28 | 15 | 23 | |||||||||
| 20 Apr | 6280.00 | 135.2 | 66.14999999999999 (95.80%) | 27.15 | 8 | 4 | 7 | |||||||||
| 17 Apr | 6229.00 | 69.05 | -17.299999999999997 (-20.03%) | - | 0 | 0 | 3 | |||||||||
| 16 Apr | 6293.50 | 69.05 | -17.299999999999997 (-20.03%) | - | 0 | 0 | 3 | |||||||||
| 15 Apr | 6177.50 | 69.05 | -17.299999999999997 (-20.03%) | - | 0 | 0 | 3 | |||||||||
| 13 Apr | 6070.00 | 69.05 | -17.299999999999997 (-20.03%) | - | 0 | 0 | 3 | |||||||||
| 10 Apr | 6116.50 | 69.05 | -17.299999999999997 (-20.03%) | - | 0 | 0 | 3 | |||||||||
| 30 Mar | 5947.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 5997.50 | 0 | 0 (0.00%) | 3.43 | 0 | 0 | 0 | |||||||||
| 25 Mar | 6014.50 | 0 | 0 (0.00%) | 3.54 | 0 | 0 | 0 | |||||||||
| 24 Mar | 6026.00 | 0 | 0 (0.00%) | 3.51 | 0 | 0 | 0 | |||||||||
| 23 Mar | 6013.50 | 0 | 0 (0.00%) | 3.63 | 0 | 0 | 0 | |||||||||
| 20 Mar | 6100.00 | 0 | 0 (0.00%) | 2.56 | 0 | 0 | 0 | |||||||||
| 19 Mar | 5972.50 | 0 | 0 (0.00%) | 3.44 | 0 | 0 | 0 | |||||||||
| 18 Mar | 6140.00 | 0 | 0 (0.00%) | 2.05 | 0 | 0 | 0 | |||||||||
| 17 Mar | 6086.50 | 0 | 0 (0.00%) | 2.69 | 0 | 0 | 0 | |||||||||
| 16 Mar | 6071.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 6071.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 6282.00 | 0 | 0 (0.00%) | 0.16 | 0 | 0 | 0 | |||||||||
| 11 Mar | 6352.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 6372.00 | 0 | 0 (0.00%) | 0.33 | 0 | 0 | 0 | |||||||||
| 9 Mar | 6330.00 | 0 | 0 (0.00%) | 0.39 | 0 | 0 | 0 | |||||||||
| 6 Mar | 6329.00 | 0 | 0 (0.00%) | 0.21 | 0 | 0 | 0 | |||||||||
| 5 Mar | 6364.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 6316.00 | 0 | 0 (0.00%) | 0.37 | 0 | 0 | 0 | |||||||||
| 2 Mar | 6403.50 | 0 | 0 (0.00%) | 0.05 | 0 | 0 | 0 | |||||||||
| 27 Feb | 6408.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Divi S Laboratories Ltd - strike price 6500 expiring on 26MAY2026
Delta for 6500 CE is 0.64
Historical price for 6500 CE is as follows
On 4 May DIVISLAB was trading at 6619.50. The strike last trading price was 272.25, which was 41.94999999999999 higher than the previous day. The implied volatity was 29.32, the open interest changed by 22 which increased total open position to 813
On 30 Apr DIVISLAB was trading at 6502.50. The strike last trading price was 226.1, which was -6.599999999999994 lower than the previous day. The implied volatity was 30.38, the open interest changed by 59 which increased total open position to 850
On 29 Apr DIVISLAB was trading at 6534.00. The strike last trading price was 229.95, which was 37.44999999999999 higher than the previous day. The implied volatity was 28.31, the open interest changed by 137 which increased total open position to 799
On 28 Apr DIVISLAB was trading at 6432.50. The strike last trading price was 197.9, which was -27.400000000000006 lower than the previous day. The implied volatity was 29.85, the open interest changed by 33 which increased total open position to 664
On 27 Apr DIVISLAB was trading at 6477.00. The strike last trading price was 221, which was 55.849999999999994 higher than the previous day. The implied volatity was 31.25, the open interest changed by 245 which increased total open position to 627
On 24 Apr DIVISLAB was trading at 6361.50. The strike last trading price was 164.55, which was -3.8999999999999773 lower than the previous day. The implied volatity was 30.47, the open interest changed by 118 which increased total open position to 374
On 23 Apr DIVISLAB was trading at 6378.50. The strike last trading price was 170, which was 38.69999999999999 higher than the previous day. The implied volatity was 26.97, the open interest changed by 210 which increased total open position to 257
On 22 Apr DIVISLAB was trading at 6285.50. The strike last trading price was 131.3, which was 1.3500000000000227 higher than the previous day. The implied volatity was 27.19, the open interest changed by 24 which increased total open position to 47
On 21 Apr DIVISLAB was trading at 6286.00. The strike last trading price was 129.95, which was -5.25 lower than the previous day. The implied volatity was 25.99, the open interest changed by 15 which increased total open position to 23
On 20 Apr DIVISLAB was trading at 6280.00. The strike last trading price was 135.2, which was 66.14999999999999 higher than the previous day. The implied volatity was 27.15, the open interest changed by 4 which increased total open position to 7
On 17 Apr DIVISLAB was trading at 6229.00. The strike last trading price was 69.05, which was -17.299999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr DIVISLAB was trading at 6293.50. The strike last trading price was 69.05, which was -17.299999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr DIVISLAB was trading at 6177.50. The strike last trading price was 69.05, which was -17.299999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr DIVISLAB was trading at 6070.00. The strike last trading price was 69.05, which was -17.299999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr DIVISLAB was trading at 6116.50. The strike last trading price was 69.05, which was -17.299999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar DIVISLAB was trading at 5947.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar DIVISLAB was trading at 5997.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0
On 25 Mar DIVISLAB was trading at 6014.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 24 Mar DIVISLAB was trading at 6026.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
On 23 Mar DIVISLAB was trading at 6013.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 20 Mar DIVISLAB was trading at 6100.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 19 Mar DIVISLAB was trading at 5972.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0
On 18 Mar DIVISLAB was trading at 6140.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
On 17 Mar DIVISLAB was trading at 6086.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 16 Mar DIVISLAB was trading at 6071.00. The strike last trading price was 0, 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 Mar DIVISLAB was trading at 6071.00. The strike last trading price was 0, 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 Mar DIVISLAB was trading at 6282.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 11 Mar DIVISLAB was trading at 6352.50. The strike last trading price was 0, 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 Mar DIVISLAB was trading at 6372.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 9 Mar DIVISLAB was trading at 6330.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 6 Mar DIVISLAB was trading at 6329.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 5 Mar DIVISLAB was trading at 6364.50. The strike last trading price was 0, 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 Mar DIVISLAB was trading at 6316.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 2 Mar DIVISLAB was trading at 6403.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 27 Feb DIVISLAB was trading at 6408.50. The strike last trading price was 0, 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 26-May-2026 (21d) 6500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.06
Theta: -3.37
Gamma: 0.00079
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 May | 6619.50 | 121.85 | -63.099999999999994 (-34.12%) | 28.86 | 517 | 210 | 650 |
| 30 Apr | 6502.50 | 187.55 | 5.5 (3.02%) | 29.03 | 698 | 127 | 567 |
| 29 Apr | 6534.00 | 182.8 | -54.29999999999998 (-22.90%) | 29.58 | 619 | 137 | 437 |
| 28 Apr | 6432.50 | 229.6 | 15.25 (7.11%) | 29.7 | 278 | 24 | 304 |
| 27 Apr | 6477.00 | 218.95 | -49.80000000000001 (-18.53%) | 29.74 | 433 | 254 | 280 |
| 24 Apr | 6361.50 | 268.75 | -1.25 (-0.46%) | 29.08 | 18 | 5 | 25 |
| 23 Apr | 6378.50 | 270 | -184.25 (-40.56%) | 28.52 | 42 | 19 | 19 |
| 22 Apr | 6285.50 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 6286.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 6280.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 6229.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 6293.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 6177.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 6070.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 6116.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 5947.00 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 5997.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 6014.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 6026.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 6013.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 6100.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 5972.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 6140.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 6086.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 6071.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 6071.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 6282.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 6352.50 | 0 | 0 (0.00%) | 0.18 | 0 | 0 | 0 |
| 10 Mar | 6372.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 9 Mar | 6330.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 6329.00 | 0 | 0 (0.00%) | 0.19 | 0 | 0 | 0 |
| 5 Mar | 6364.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 6316.00 | 0 | 0 (0.00%) | 0.47 | 0 | 0 | 0 |
| 2 Mar | 6403.50 | 0 | 0 (0.00%) | 0.47 | 0 | 0 | 0 |
| 27 Feb | 6408.50 | 0 | 0 (0.00%) | 0.6 | 0 | 0 | 0 |
For Divi S Laboratories Ltd - strike price 6500 expiring on 26MAY2026
Delta for 6500 PE is -0.36
Historical price for 6500 PE is as follows
On 4 May DIVISLAB was trading at 6619.50. The strike last trading price was 121.85, which was -63.099999999999994 lower than the previous day. The implied volatity was 28.86, the open interest changed by 210 which increased total open position to 650
On 30 Apr DIVISLAB was trading at 6502.50. The strike last trading price was 187.55, which was 5.5 higher than the previous day. The implied volatity was 29.03, the open interest changed by 127 which increased total open position to 567
On 29 Apr DIVISLAB was trading at 6534.00. The strike last trading price was 182.8, which was -54.29999999999998 lower than the previous day. The implied volatity was 29.58, the open interest changed by 137 which increased total open position to 437
On 28 Apr DIVISLAB was trading at 6432.50. The strike last trading price was 229.6, which was 15.25 higher than the previous day. The implied volatity was 29.7, the open interest changed by 24 which increased total open position to 304
On 27 Apr DIVISLAB was trading at 6477.00. The strike last trading price was 218.95, which was -49.80000000000001 lower than the previous day. The implied volatity was 29.74, the open interest changed by 254 which increased total open position to 280
On 24 Apr DIVISLAB was trading at 6361.50. The strike last trading price was 268.75, which was -1.25 lower than the previous day. The implied volatity was 29.08, the open interest changed by 5 which increased total open position to 25
On 23 Apr DIVISLAB was trading at 6378.50. The strike last trading price was 270, which was -184.25 lower than the previous day. The implied volatity was 28.52, the open interest changed by 19 which increased total open position to 19
On 22 Apr DIVISLAB was trading at 6285.50. The strike last trading price was 0, 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 21 Apr DIVISLAB was trading at 6286.00. The strike last trading price was 0, 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 20 Apr DIVISLAB was trading at 6280.00. The strike last trading price was 0, 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 Apr DIVISLAB was trading at 6229.00. The strike last trading price was 0, 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 16 Apr DIVISLAB was trading at 6293.50. The strike last trading price was 0, 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 15 Apr DIVISLAB was trading at 6177.50. The strike last trading price was 0, 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 Apr DIVISLAB was trading at 6070.00. The strike last trading price was 0, 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 Apr DIVISLAB was trading at 6116.50. The strike last trading price was 0, 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 Mar DIVISLAB was trading at 5947.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar DIVISLAB was trading at 5997.50. The strike last trading price was 0, 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 25 Mar DIVISLAB was trading at 6014.50. The strike last trading price was 0, 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 24 Mar DIVISLAB was trading at 6026.00. The strike last trading price was 0, 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 23 Mar DIVISLAB was trading at 6013.50. The strike last trading price was 0, 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 20 Mar DIVISLAB was trading at 6100.00. The strike last trading price was 0, 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 19 Mar DIVISLAB was trading at 5972.50. The strike last trading price was 0, 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 18 Mar DIVISLAB was trading at 6140.00. The strike last trading price was 0, 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 Mar DIVISLAB was trading at 6086.50. The strike last trading price was 0, 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 16 Mar DIVISLAB was trading at 6071.00. The strike last trading price was 0, 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 Mar DIVISLAB was trading at 6071.00. The strike last trading price was 0, 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 Mar DIVISLAB was trading at 6282.00. The strike last trading price was 0, 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 Mar DIVISLAB was trading at 6352.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 10 Mar DIVISLAB was trading at 6372.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 9 Mar DIVISLAB was trading at 6330.00. The strike last trading price was 0, 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 Mar DIVISLAB was trading at 6329.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 5 Mar DIVISLAB was trading at 6364.50. The strike last trading price was 0, 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 Mar DIVISLAB was trading at 6316.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 2 Mar DIVISLAB was trading at 6403.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 27 Feb DIVISLAB was trading at 6408.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
