DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
20 Dec 2024 04:11 PM IST
| DIVISLAB 26DEC2024 6500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.35
Theta: -1.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5846.75 | 2.05 | -1.30 | 39.23 | 1,291 | -256 | 1,389 | |||
| 19 Dec | 5820.75 | 3.35 | -0.30 | 39.74 | 885 | -196 | 1,645 | |||
| 18 Dec | 5849.75 | 3.65 | 0.10 | 36.60 | 997 | -61 | 1,841 | |||
| 17 Dec | 5847.40 | 3.55 | -1.00 | 34.42 | 635 | -68 | 1,908 | |||
| 16 Dec | 5856.45 | 4.55 | -0.20 | 33.79 | 1,335 | 150 | 1,965 | |||
| 13 Dec | 5876.70 | 4.75 | -2.85 | 28.28 | 1,231 | 36 | 1,839 | |||
| 12 Dec | 5951.70 | 7.6 | -1.80 | 27.44 | 1,687 | -33 | 1,801 | |||
| 11 Dec | 5927.95 | 9.4 | -2.40 | 27.85 | 1,042 | -133 | 1,830 | |||
| 10 Dec | 5932.60 | 11.8 | -2.05 | 28.28 | 1,898 | 77 | 1,963 | |||
| 9 Dec | 5959.65 | 13.85 | -15.15 | 27.76 | 1,921 | 263 | 1,875 | |||
| 6 Dec | 6130.75 | 29 | -4.55 | 22.83 | 1,935 | 118 | 1,639 | |||
| 5 Dec | 6096.20 | 33.55 | -30.05 | 25.00 | 7,601 | 225 | 1,556 | |||
| 4 Dec | 6256.50 | 63.6 | 7.60 | 22.81 | 1,762 | -42 | 1,336 | |||
| 3 Dec | 6210.55 | 56 | -18.50 | 23.16 | 2,508 | -182 | 1,372 | |||
| 2 Dec | 6255.35 | 74.5 | 5.60 | 24.18 | 4,808 | 326 | 1,549 | |||
| 29 Nov | 6172.70 | 68.9 | 41.90 | 24.91 | 7,469 | 893 | 1,187 | |||
|
|
||||||||||
| 28 Nov | 5951.80 | 27 | -10.30 | 24.71 | 702 | -36 | 293 | |||
| 27 Nov | 5999.20 | 37.3 | -15.65 | 25.49 | 370 | 163 | 327 | |||
| 26 Nov | 6072.50 | 52.95 | -16.50 | 24.92 | 291 | 23 | 163 | |||
| 25 Nov | 6138.45 | 69.45 | 32.45 | 24.29 | 178 | 72 | 141 | |||
| 22 Nov | 5998.35 | 37 | 5.00 | 23.26 | 49 | 10 | 79 | |||
| 21 Nov | 5977.10 | 32 | 11.00 | 22.68 | 59 | 28 | 68 | |||
| 20 Nov | 5900.85 | 21 | 0.00 | 22.07 | 49 | 38 | 39 | |||
| 19 Nov | 5900.85 | 21 | -79.00 | 22.07 | 49 | 37 | 39 | |||
| 18 Nov | 5766.65 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 5949.85 | 100 | 1.00 | 31.16 | 2 | 1 | 2 | |||
| 7 Nov | 5959.95 | 99 | 99.00 | 0.00 | 0 | 1 | 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 | 0 | 0 | ||||
For Divi S Laboratories Ltd - strike price 6500 expiring on 26DEC2024
Delta for 6500 CE is 0.02
Historical price for 6500 CE is as follows
On 20 Dec DIVISLAB was trading at 5846.75. The strike last trading price was 2.05, which was -1.30 lower than the previous day. The implied volatity was 39.23, the open interest changed by -256 which decreased total open position to 1389
On 19 Dec DIVISLAB was trading at 5820.75. The strike last trading price was 3.35, which was -0.30 lower than the previous day. The implied volatity was 39.74, the open interest changed by -196 which decreased total open position to 1645
On 18 Dec DIVISLAB was trading at 5849.75. The strike last trading price was 3.65, which was 0.10 higher than the previous day. The implied volatity was 36.60, the open interest changed by -61 which decreased total open position to 1841
On 17 Dec DIVISLAB was trading at 5847.40. The strike last trading price was 3.55, which was -1.00 lower than the previous day. The implied volatity was 34.42, the open interest changed by -68 which decreased total open position to 1908
On 16 Dec DIVISLAB was trading at 5856.45. The strike last trading price was 4.55, which was -0.20 lower than the previous day. The implied volatity was 33.79, the open interest changed by 150 which increased total open position to 1965
On 13 Dec DIVISLAB was trading at 5876.70. The strike last trading price was 4.75, which was -2.85 lower than the previous day. The implied volatity was 28.28, the open interest changed by 36 which increased total open position to 1839
On 12 Dec DIVISLAB was trading at 5951.70. The strike last trading price was 7.6, which was -1.80 lower than the previous day. The implied volatity was 27.44, the open interest changed by -33 which decreased total open position to 1801
On 11 Dec DIVISLAB was trading at 5927.95. The strike last trading price was 9.4, which was -2.40 lower than the previous day. The implied volatity was 27.85, the open interest changed by -133 which decreased total open position to 1830
On 10 Dec DIVISLAB was trading at 5932.60. The strike last trading price was 11.8, which was -2.05 lower than the previous day. The implied volatity was 28.28, the open interest changed by 77 which increased total open position to 1963
On 9 Dec DIVISLAB was trading at 5959.65. The strike last trading price was 13.85, which was -15.15 lower than the previous day. The implied volatity was 27.76, the open interest changed by 263 which increased total open position to 1875
On 6 Dec DIVISLAB was trading at 6130.75. The strike last trading price was 29, which was -4.55 lower than the previous day. The implied volatity was 22.83, the open interest changed by 118 which increased total open position to 1639
On 5 Dec DIVISLAB was trading at 6096.20. The strike last trading price was 33.55, which was -30.05 lower than the previous day. The implied volatity was 25.00, the open interest changed by 225 which increased total open position to 1556
On 4 Dec DIVISLAB was trading at 6256.50. The strike last trading price was 63.6, which was 7.60 higher than the previous day. The implied volatity was 22.81, the open interest changed by -42 which decreased total open position to 1336
On 3 Dec DIVISLAB was trading at 6210.55. The strike last trading price was 56, which was -18.50 lower than the previous day. The implied volatity was 23.16, the open interest changed by -182 which decreased total open position to 1372
On 2 Dec DIVISLAB was trading at 6255.35. The strike last trading price was 74.5, which was 5.60 higher than the previous day. The implied volatity was 24.18, the open interest changed by 326 which increased total open position to 1549
On 29 Nov DIVISLAB was trading at 6172.70. The strike last trading price was 68.9, which was 41.90 higher than the previous day. The implied volatity was 24.91, the open interest changed by 893 which increased total open position to 1187
On 28 Nov DIVISLAB was trading at 5951.80. The strike last trading price was 27, which was -10.30 lower than the previous day. The implied volatity was 24.71, the open interest changed by -36 which decreased total open position to 293
On 27 Nov DIVISLAB was trading at 5999.20. The strike last trading price was 37.3, which was -15.65 lower than the previous day. The implied volatity was 25.49, the open interest changed by 163 which increased total open position to 327
On 26 Nov DIVISLAB was trading at 6072.50. The strike last trading price was 52.95, which was -16.50 lower than the previous day. The implied volatity was 24.92, the open interest changed by 23 which increased total open position to 163
On 25 Nov DIVISLAB was trading at 6138.45. The strike last trading price was 69.45, which was 32.45 higher than the previous day. The implied volatity was 24.29, the open interest changed by 72 which increased total open position to 141
On 22 Nov DIVISLAB was trading at 5998.35. The strike last trading price was 37, which was 5.00 higher than the previous day. The implied volatity was 23.26, the open interest changed by 10 which increased total open position to 79
On 21 Nov DIVISLAB was trading at 5977.10. The strike last trading price was 32, which was 11.00 higher than the previous day. The implied volatity was 22.68, the open interest changed by 28 which increased total open position to 68
On 20 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was 22.07, the open interest changed by 38 which increased total open position to 39
On 19 Nov DIVISLAB was trading at 5900.85. The strike last trading price was 21, which was -79.00 lower than the previous day. The implied volatity was 22.07, the open interest changed by 37 which increased total open position to 39
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 100, 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 8 Nov DIVISLAB was trading at 5949.85. The strike last trading price was 100, which was 1.00 higher than the previous day. The implied volatity was 31.16, the open interest changed by 1 which increased total open position to 2
On 7 Nov DIVISLAB was trading at 5959.95. The strike last trading price was 99, which was 99.00 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIVISLAB 26DEC2024 6500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5846.75 | 567 | -73.00 | - | 1 | 0 | 72 |
| 19 Dec | 5820.75 | 640 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 5849.75 | 640 | 0.00 | 0.00 | 0 | -5 | 0 |
| 17 Dec | 5847.40 | 640 | 190.00 | 33.32 | 6 | 0 | 77 |
| 16 Dec | 5856.45 | 450 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 5876.70 | 450 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 5951.70 | 450 | 27.40 | - | 1 | 0 | 77 |
| 11 Dec | 5927.95 | 422.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 5932.60 | 422.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 5959.65 | 422.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 6130.75 | 422.6 | 0.00 | 0.00 | 0 | 15 | 0 |
| 5 Dec | 6096.20 | 422.6 | 137.60 | 31.28 | 30 | 13 | 75 |
| 4 Dec | 6256.50 | 285 | -19.55 | 26.55 | 11 | 5 | 63 |
| 3 Dec | 6210.55 | 304.55 | 11.95 | 24.01 | 7 | 5 | 58 |
| 2 Dec | 6255.35 | 292.6 | -53.50 | 25.94 | 57 | 41 | 53 |
| 29 Nov | 6172.70 | 346.1 | -108.90 | 26.38 | 18 | 8 | 10 |
| 28 Nov | 5951.80 | 455 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 5999.20 | 455 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 6072.50 | 455 | 5.00 | 32.16 | 1 | 0 | 2 |
| 25 Nov | 6138.45 | 450 | -250.00 | 38.55 | 2 | 0 | 1 |
| 22 Nov | 5998.35 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 5977.10 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 5900.85 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 5900.85 | 700 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Nov | 5766.65 | 700 | -363.15 | 30.10 | 1 | 0 | 0 |
| 8 Nov | 5949.85 | 1063.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 5959.95 | 1063.15 | 1063.15 | - | 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 | 0 | 0 | |
For Divi S Laboratories Ltd - strike price 6500 expiring on 26DEC2024
Delta for 6500 PE is -
Historical price for 6500 PE is as follows
On 20 Dec DIVISLAB was trading at 5846.75. The strike last trading price was 567, which was -73.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 19 Dec DIVISLAB was trading at 5820.75. The strike last trading price was 640, 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 640, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 17 Dec DIVISLAB was trading at 5847.40. The strike last trading price was 640, which was 190.00 higher than the previous day. The implied volatity was 33.32, the open interest changed by 0 which decreased total open position to 77
On 16 Dec DIVISLAB was trading at 5856.45. The strike last trading price was 450, 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 13 Dec DIVISLAB was trading at 5876.70. The strike last trading price was 450, 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 12 Dec DIVISLAB was trading at 5951.70. The strike last trading price was 450, which was 27.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 11 Dec DIVISLAB was trading at 5927.95. The strike last trading price was 422.6, 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 422.6, 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 9 Dec DIVISLAB was trading at 5959.65. The strike last trading price was 422.6, 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 6 Dec DIVISLAB was trading at 6130.75. The strike last trading price was 422.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 5 Dec DIVISLAB was trading at 6096.20. The strike last trading price was 422.6, which was 137.60 higher than the previous day. The implied volatity was 31.28, the open interest changed by 13 which increased total open position to 75
On 4 Dec DIVISLAB was trading at 6256.50. The strike last trading price was 285, which was -19.55 lower than the previous day. The implied volatity was 26.55, the open interest changed by 5 which increased total open position to 63
On 3 Dec DIVISLAB was trading at 6210.55. The strike last trading price was 304.55, which was 11.95 higher than the previous day. The implied volatity was 24.01, the open interest changed by 5 which increased total open position to 58
On 2 Dec DIVISLAB was trading at 6255.35. The strike last trading price was 292.6, which was -53.50 lower than the previous day. The implied volatity was 25.94, the open interest changed by 41 which increased total open position to 53
On 29 Nov DIVISLAB was trading at 6172.70. The strike last trading price was 346.1, which was -108.90 lower than the previous day. The implied volatity was 26.38, the open interest changed by 8 which increased total open position to 10
On 28 Nov DIVISLAB was trading at 5951.80. The strike last trading price was 455, 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 27 Nov DIVISLAB was trading at 5999.20. The strike last trading price was 455, 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 26 Nov DIVISLAB was trading at 6072.50. The strike last trading price was 455, which was 5.00 higher than the previous day. The implied volatity was 32.16, the open interest changed by 0 which decreased total open position to 2
On 25 Nov DIVISLAB was trading at 6138.45. The strike last trading price was 450, which was -250.00 lower than the previous day. The implied volatity was 38.55, the open interest changed by 0 which decreased total open position to 1
On 22 Nov DIVISLAB was trading at 5998.35. The strike last trading price was 700, 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 700, 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 700, 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 700, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Nov DIVISLAB was trading at 5766.65. The strike last trading price was 700, which was -363.15 lower than the previous day. The implied volatity was 30.10, 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 1063.15, 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 1063.15, which was 1063.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
