DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
08 May 2026 04:10 PM IST
| DIVISLAB 26-May-2026 (16d) 6550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.05
Theta: -4.44
Gamma: 0.00086
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 May | 6710.50 | 266.6 | -11.449999999999989 (-4.12%) | 27.72 | 14 | 2 | 141 | |||||||||
| 7 May | 6702.50 | 278.05 | -6.899999999999977 (-2.42%) | 29.28 | 9 | -5 | 139 | |||||||||
|
|
||||||||||||||||
| 6 May | 6702.00 | 277.75 | 41.849999999999994 (17.74%) | 30.14 | 38 | 9 | 145 | |||||||||
| 5 May | 6651.00 | 235.9 | 2.3000000000000114 (0.98%) | 28.02 | 34 | 0 | 137 | |||||||||
| 4 May | 6619.50 | 239.95 | 35.79999999999998 (17.54%) | 28.56 | 463 | 65 | 138 | |||||||||
| 30 Apr | 6502.50 | 204.4 | -3.1500000000000057 (-1.52%) | 31.56 | 230 | 43 | 116 | |||||||||
| 29 Apr | 6534.00 | 202.3 | 24.450000000000017 (13.75%) | 27.98 | 183 | 45 | 77 | |||||||||
| 28 Apr | 6432.50 | 182.05 | 99.75000000000001 (121.20%) | 30.8 | 57 | 33 | 35 | |||||||||
| 27 Apr | 6477.00 | 82.3 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 24 Apr | 6361.50 | 82.3 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 23 Apr | 6378.50 | 82.3 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 6285.50 | 82.3 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 21 Apr | 6286.00 | 82.3 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 20 Apr | 6280.00 | 82.3 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 6229.00 | 82.3 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 16 Apr | 6293.50 | 82.3 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 15 Apr | 6177.50 | 82.3 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 6070.00 | 82.3 | -16.25 (-16.49%) | 27.52 | 2 | 0 | 0 | |||||||||
| 10 Apr | 6116.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Divi S Laboratories Ltd - strike price 6550 expiring on 26MAY2026
Delta for 6550 CE is 0.68
Historical price for 6550 CE is as follows
On 8 May DIVISLAB was trading at 6710.50. The strike last trading price was 266.6, which was -11.449999999999989 lower than the previous day. The implied volatity was 27.72, the open interest changed by 2 which increased total open position to 141
On 7 May DIVISLAB was trading at 6702.50. The strike last trading price was 278.05, which was -6.899999999999977 lower than the previous day. The implied volatity was 29.28, the open interest changed by -5 which decreased total open position to 139
On 6 May DIVISLAB was trading at 6702.00. The strike last trading price was 277.75, which was 41.849999999999994 higher than the previous day. The implied volatity was 30.14, the open interest changed by 9 which increased total open position to 145
On 5 May DIVISLAB was trading at 6651.00. The strike last trading price was 235.9, which was 2.3000000000000114 higher than the previous day. The implied volatity was 28.02, the open interest changed by 0 which decreased total open position to 137
On 4 May DIVISLAB was trading at 6619.50. The strike last trading price was 239.95, which was 35.79999999999998 higher than the previous day. The implied volatity was 28.56, the open interest changed by 65 which increased total open position to 138
On 30 Apr DIVISLAB was trading at 6502.50. The strike last trading price was 204.4, which was -3.1500000000000057 lower than the previous day. The implied volatity was 31.56, the open interest changed by 43 which increased total open position to 116
On 29 Apr DIVISLAB was trading at 6534.00. The strike last trading price was 202.3, which was 24.450000000000017 higher than the previous day. The implied volatity was 27.98, the open interest changed by 45 which increased total open position to 77
On 28 Apr DIVISLAB was trading at 6432.50. The strike last trading price was 182.05, which was 99.75000000000001 higher than the previous day. The implied volatity was 30.8, the open interest changed by 33 which increased total open position to 35
On 27 Apr DIVISLAB was trading at 6477.00. The strike last trading price was 82.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr DIVISLAB was trading at 6361.50. The strike last trading price was 82.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr DIVISLAB was trading at 6378.50. The strike last trading price was 82.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr DIVISLAB was trading at 6285.50. The strike last trading price was 82.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr DIVISLAB was trading at 6286.00. The strike last trading price was 82.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr DIVISLAB was trading at 6280.00. The strike last trading price was 82.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr DIVISLAB was trading at 6229.00. The strike last trading price was 82.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr DIVISLAB was trading at 6293.50. The strike last trading price was 82.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr DIVISLAB was trading at 6177.50. The strike last trading price was 82.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr DIVISLAB was trading at 6070.00. The strike last trading price was 82.3, which was -16.25 lower than the previous day. The implied volatity was 27.52, 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
| DIVISLAB 26-May-2026 (16d) 6550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.05
Theta: -3.09
Gamma: 0.00092
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 May | 6710.50 | 80.1 | -7.75 (-8.82%) | 25.55 | 28 | 2 | 172 |
| 7 May | 6702.50 | 87.9 | 0.45000000000000284 (0.51%) | 25.85 | 129 | 0 | 170 |
| 6 May | 6702.00 | 90.5 | -37.25 (-29.16%) | 24.8 | 163 | 41 | 171 |
| 5 May | 6651.00 | 123.8 | -21.89999999999999 (-15.03%) | 29.03 | 75 | 15 | 131 |
| 4 May | 6619.50 | 139.55 | -63.19999999999999 (-31.17%) | 28.58 | 180 | 55 | 119 |
| 30 Apr | 6502.50 | 203.45 | -3.8000000000000114 (-1.83%) | 28.71 | 59 | 18 | 82 |
| 29 Apr | 6534.00 | 207.05 | -322.99999999999994 (-60.94%) | 29.55 | 109 | 64 | 65 |
| 28 Apr | 6432.50 | 530.05 | 530.05 | - | 0 | 0 | 1 |
| 27 Apr | 6477.00 | 530.05 | 530.05 | - | 0 | 0 | 1 |
| 24 Apr | 6361.50 | 530.05 | 530.05 | - | 0 | 0 | 1 |
| 23 Apr | 6378.50 | 530.05 | 530.05 | - | 0 | 0 | 1 |
| 22 Apr | 6285.50 | 530.05 | 530.05 | - | 0 | 0 | 1 |
| 21 Apr | 6286.00 | 530.05 | 530.05 | - | 0 | 0 | 1 |
| 20 Apr | 6280.00 | 530.05 | 530.05 | - | 0 | 0 | 1 |
| 17 Apr | 6229.00 | 530.05 | 530.05 | - | 0 | 0 | 1 |
| 16 Apr | 6293.50 | 530.05 | 530.05 | - | 0 | 0 | 1 |
| 15 Apr | 6177.50 | 530.05 | 530.05 | - | 0 | 0 | 1 |
| 13 Apr | 6070.00 | 530.05 | 1.0499999999999545 (0.20%) | 27.03 | 1 | 0 | 1 |
| 10 Apr | 6116.50 | 529 | -100.10000000000002 (-15.91%) | 33.27 | 1 | 0 | 0 |
For Divi S Laboratories Ltd - strike price 6550 expiring on 26MAY2026
Delta for 6550 PE is -0.31
Historical price for 6550 PE is as follows
On 8 May DIVISLAB was trading at 6710.50. The strike last trading price was 80.1, which was -7.75 lower than the previous day. The implied volatity was 25.55, the open interest changed by 2 which increased total open position to 172
On 7 May DIVISLAB was trading at 6702.50. The strike last trading price was 87.9, which was 0.45000000000000284 higher than the previous day. The implied volatity was 25.85, the open interest changed by 0 which decreased total open position to 170
On 6 May DIVISLAB was trading at 6702.00. The strike last trading price was 90.5, which was -37.25 lower than the previous day. The implied volatity was 24.8, the open interest changed by 41 which increased total open position to 171
On 5 May DIVISLAB was trading at 6651.00. The strike last trading price was 123.8, which was -21.89999999999999 lower than the previous day. The implied volatity was 29.03, the open interest changed by 15 which increased total open position to 131
On 4 May DIVISLAB was trading at 6619.50. The strike last trading price was 139.55, which was -63.19999999999999 lower than the previous day. The implied volatity was 28.58, the open interest changed by 55 which increased total open position to 119
On 30 Apr DIVISLAB was trading at 6502.50. The strike last trading price was 203.45, which was -3.8000000000000114 lower than the previous day. The implied volatity was 28.71, the open interest changed by 18 which increased total open position to 82
On 29 Apr DIVISLAB was trading at 6534.00. The strike last trading price was 207.05, which was -322.99999999999994 lower than the previous day. The implied volatity was 29.55, the open interest changed by 64 which increased total open position to 65
On 28 Apr DIVISLAB was trading at 6432.50. The strike last trading price was 530.05, which was 530.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr DIVISLAB was trading at 6477.00. The strike last trading price was 530.05, which was 530.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr DIVISLAB was trading at 6361.50. The strike last trading price was 530.05, which was 530.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr DIVISLAB was trading at 6378.50. The strike last trading price was 530.05, which was 530.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr DIVISLAB was trading at 6285.50. The strike last trading price was 530.05, which was 530.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr DIVISLAB was trading at 6286.00. The strike last trading price was 530.05, which was 530.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr DIVISLAB was trading at 6280.00. The strike last trading price was 530.05, which was 530.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr DIVISLAB was trading at 6229.00. The strike last trading price was 530.05, which was 530.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr DIVISLAB was trading at 6293.50. The strike last trading price was 530.05, which was 530.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr DIVISLAB was trading at 6177.50. The strike last trading price was 530.05, which was 530.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr DIVISLAB was trading at 6070.00. The strike last trading price was 530.05, which was 1.0499999999999545 higher than the previous day. The implied volatity was 27.03, the open interest changed by 0 which decreased total open position to 1
On 10 Apr DIVISLAB was trading at 6116.50. The strike last trading price was 529, which was -100.10000000000002 lower than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 0
