DIVISLAB

Divi S Laboratories Ltd

6426.5 -3.50 (-0.05%)

L: 6410 H: 6519

Back to Option Chain

Historical option data for DIVISLAB
12 Dec 2025 04:11 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 6550 CE
Delta: 0.36 Vega: 5.33 Theta: -3.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6426.50	61.35 ₹ 6,135	-8 -800.00	18.03	280 28,000	2 200	232 23,200
11 Dec	6430.00	69.8 ₹ 6,980	24.15 2415.00	18.77	736 73,600	-11 -1,100	231 23,100
10 Dec	6294.50	46.05 ₹ 4,605	-0.1 -10.00	20.58	148 14,800	6 600	241 24,100
9 Dec	6294.00	43.4 ₹ 4,340	-7.65 -765.00	21.20	137 13,700	20 2,000	237 23,700
8 Dec	6328.50	51.5 ₹ 5,150	-49.6 -4960.00	19.40	170 17,000	3 300	216 21,600
5 Dec	6473.50	103.2 ₹ 10,320	-2.2 -220.00	16.60	81 8,100	5 500	213 21,300
4 Dec	6469.00	96.15 ₹ 9,615	-8.4 -840.00	19.88	124 12,400	-5 -500	209 20,900
3 Dec	6455.00	107.85 ₹ 10,785	16.4 1640.00	18.15	164 16,400	8 800	214 21,400
2 Dec	6417.50	90.05 ₹ 9,005	-13.9 -1390.00	18.74	116 11,600	-13 -1,300	208 20,800
1 Dec	6422.50	104.45 ₹ 10,445	-26.45 -2645.00	19.32	196 19,600	12 1,200	219 21,900
28 Nov	6477.00	127 ₹ 12,700	-12.35 -1235.00	18.58	243 24,300	5 500	208 20,800
27 Nov	6490.50	140.25 ₹ 14,025	-27.3 -2730.00	17.55	637 63,700	-43 -4,300	205 20,500
26 Nov	6510.00	172.2 ₹ 17,220	47.3 4730.00	19.40	601 60,100	146 14,600	243 24,300
25 Nov	6412.00	118.05 ₹ 11,805	15.45 1545.00	19.30	76 7,600	-11 -1,100	98 9,800
24 Nov	6359.00	102.6 ₹ 10,260	-22.4 -2240.00	18.82	22 2,200	-7 -700	110 11,000
21 Nov	6373.00	125 ₹ 12,500	-46.4 -4640.00	21.31	11 1,100	0 0	117 11,700
20 Nov	6462.50	173.1 ₹ 17,310	-9.55 -955.00	20.75	119 11,900	111 11,100	117 11,700

19 Nov	6454.00	182.65 ₹ 18,265	-47.5 -4750.00	23.06	3 300	1 100	5 500
18 Nov	6473.50	230.15 ₹ 23,015	-33.8 -3380.00	26.54	2 200	1 100	3 300
17 Nov	6518.50	263.95 ₹ 26,395	-54.05 -5405.00	-	0 0	2 200	0 0
14 Nov	6511.50	263.95 ₹ 26,395	-54.05 -5405.00	25.78	2 200	0 0	0 0
13 Nov	6593.50	318 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
12 Nov	6520.00	318 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
11 Nov	6539.50	318 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
10 Nov	6691.50	318 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
7 Nov	6656.50	318 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
6 Nov	6883.50	318 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
4 Nov	6804.50	318 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
3 Nov	6804.00	318 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
31 Oct	6738.00	318 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
30 Oct	6655.00	318 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
29 Oct	6512.00	318 ₹ 31,800	0 0.00	-	0 0	0 0	0 0

For Divi S Laboratories Ltd - strike price 6550 expiring on 30DEC2025

Delta for 6550 CE is 0.36

Historical price for 6550 CE is as follows

On 12 Dec DIVISLAB was trading at 6426.50. The strike last trading price was 61.35, which was -8 lower than the previous day. The implied volatity was 18.03, the open interest changed by 2 which increased total open position to 232

On 11 Dec DIVISLAB was trading at 6430.00. The strike last trading price was 69.8, which was 24.15 higher than the previous day. The implied volatity was 18.77, the open interest changed by -11 which decreased total open position to 231

On 10 Dec DIVISLAB was trading at 6294.50. The strike last trading price was 46.05, which was -0.1 lower than the previous day. The implied volatity was 20.58, the open interest changed by 6 which increased total open position to 241

On 9 Dec DIVISLAB was trading at 6294.00. The strike last trading price was 43.4, which was -7.65 lower than the previous day. The implied volatity was 21.20, the open interest changed by 20 which increased total open position to 237

On 8 Dec DIVISLAB was trading at 6328.50. The strike last trading price was 51.5, which was -49.6 lower than the previous day. The implied volatity was 19.40, the open interest changed by 3 which increased total open position to 216

On 5 Dec DIVISLAB was trading at 6473.50. The strike last trading price was 103.2, which was -2.2 lower than the previous day. The implied volatity was 16.60, the open interest changed by 5 which increased total open position to 213

On 4 Dec DIVISLAB was trading at 6469.00. The strike last trading price was 96.15, which was -8.4 lower than the previous day. The implied volatity was 19.88, the open interest changed by -5 which decreased total open position to 209

On 3 Dec DIVISLAB was trading at 6455.00. The strike last trading price was 107.85, which was 16.4 higher than the previous day. The implied volatity was 18.15, the open interest changed by 8 which increased total open position to 214

On 2 Dec DIVISLAB was trading at 6417.50. The strike last trading price was 90.05, which was -13.9 lower than the previous day. The implied volatity was 18.74, the open interest changed by -13 which decreased total open position to 208

On 1 Dec DIVISLAB was trading at 6422.50. The strike last trading price was 104.45, which was -26.45 lower than the previous day. The implied volatity was 19.32, the open interest changed by 12 which increased total open position to 219

On 28 Nov DIVISLAB was trading at 6477.00. The strike last trading price was 127, which was -12.35 lower than the previous day. The implied volatity was 18.58, the open interest changed by 5 which increased total open position to 208

On 27 Nov DIVISLAB was trading at 6490.50. The strike last trading price was 140.25, which was -27.3 lower than the previous day. The implied volatity was 17.55, the open interest changed by -43 which decreased total open position to 205

On 26 Nov DIVISLAB was trading at 6510.00. The strike last trading price was 172.2, which was 47.3 higher than the previous day. The implied volatity was 19.40, the open interest changed by 146 which increased total open position to 243

On 25 Nov DIVISLAB was trading at 6412.00. The strike last trading price was 118.05, which was 15.45 higher than the previous day. The implied volatity was 19.30, the open interest changed by -11 which decreased total open position to 98

On 24 Nov DIVISLAB was trading at 6359.00. The strike last trading price was 102.6, which was -22.4 lower than the previous day. The implied volatity was 18.82, the open interest changed by -7 which decreased total open position to 110

On 21 Nov DIVISLAB was trading at 6373.00. The strike last trading price was 125, which was -46.4 lower than the previous day. The implied volatity was 21.31, the open interest changed by 0 which decreased total open position to 117

On 20 Nov DIVISLAB was trading at 6462.50. The strike last trading price was 173.1, which was -9.55 lower than the previous day. The implied volatity was 20.75, the open interest changed by 111 which increased total open position to 117

On 19 Nov DIVISLAB was trading at 6454.00. The strike last trading price was 182.65, which was -47.5 lower than the previous day. The implied volatity was 23.06, the open interest changed by 1 which increased total open position to 5

On 18 Nov DIVISLAB was trading at 6473.50. The strike last trading price was 230.15, which was -33.8 lower than the previous day. The implied volatity was 26.54, the open interest changed by 1 which increased total open position to 3

On 17 Nov DIVISLAB was trading at 6518.50. The strike last trading price was 263.95, which was -54.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 14 Nov DIVISLAB was trading at 6511.50. The strike last trading price was 263.95, which was -54.05 lower than the previous day. The implied volatity was 25.78, 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 318, 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 318, 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 318, 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 318, 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 318, 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 318, 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 318, 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 318, 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 318, 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 318, 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 318, 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 6550 PE
Delta: -0.62 Vega: 5.42 Theta: -2.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6426.50	175.05 ₹ 17,505	-6.95 -695.00	20.80	40 4,000	12 1,200	170 17,000
11 Dec	6430.00	182 ₹ 18,200	-56.95 -5695.00	22.02	79 7,900	-5 -500	159 15,900
10 Dec	6294.50	238.95 ₹ 23,895	87.15 8715.00	-	0 0	0 0	164 16,400
9 Dec	6294.00	238.95 ₹ 23,895	87.15 8715.00	-	0 0	-1 -100	0 0
8 Dec	6328.50	238.95 ₹ 23,895	87.15 8715.00	20.12	1 100	0 0	165 16,500
5 Dec	6473.50	148.3 ₹ 14,830	-22.15 -2215.00	20.42	11 1,100	-2 -200	166 16,600
4 Dec	6469.00	170.45 ₹ 17,045	-23.15 -2315.00	17.42	8 800	1 100	168 16,800
3 Dec	6455.00	193.6 ₹ 19,360	8.2 820.00	-	0 0	1 100	0 0
2 Dec	6417.50	193.6 ₹ 19,360	8.2 820.00	19.48	9 900	1 100	167 16,700
1 Dec	6422.50	185.4 ₹ 18,540	24.55 2455.00	19.64	21 2,100	-2 -200	166 16,600
28 Nov	6477.00	163.7 ₹ 16,370	7.7 770.00	19.28	54 5,400	8 800	168 16,800
27 Nov	6490.50	156 ₹ 15,600	7.55 755.00	20.47	19 1,900	1 100	160 16,000
26 Nov	6510.00	147 ₹ 14,700	-68.95 -6895.00	20.73	234 23,400	32 3,200	159 15,900
25 Nov	6412.00	215.6 ₹ 21,560	-1.55 -155.00	21.86	43 4,300	0 0	129 12,900
24 Nov	6359.00	217.15 ₹ 21,715	27.15 2715.00	-	0 0	0 0	0 0
21 Nov	6373.00	217.15 ₹ 21,715	27.15 2715.00	-	0 0	123 12,300	0 0
20 Nov	6462.50	217.15 ₹ 21,715	27.15 2715.00	24.90	133 13,300	124 12,400	130 13,000
19 Nov	6454.00	190 ₹ 19,000	10 1000.00	-	0 0	0 0	0 0
18 Nov	6473.50	190 ₹ 19,000	10 1000.00	-	0 0	0 0	0 0
17 Nov	6518.50	190 ₹ 19,000	10 1000.00	-	0 0	1 100	0 0
14 Nov	6511.50	190 ₹ 19,000	10 1000.00	23.39	1 100	0 0	5 500
13 Nov	6593.50	180 ₹ 18,000	21.2 2120.00	25.58	1 100	0 0	4 400
12 Nov	6520.00	158.8 ₹ 15,880	-99.75 -9975.00	-	0 0	0 0	0 0
11 Nov	6539.50	158.8 ₹ 15,880	-99.75 -9975.00	-	0 0	0 0	0 0
10 Nov	6691.50	158.8 ₹ 15,880	-99.75 -9975.00	-	0 0	0 0	0 0
7 Nov	6656.50	158.8 ₹ 15,880	-99.75 -9975.00	-	0 0	0 0	0 0
6 Nov	6883.50	158.8 ₹ 15,880	-99.75 -9975.00	-	0 0	0 0	0 0
4 Nov	6804.50	158.8 ₹ 15,880	-99.75 -9975.00	-	0 0	0 0	0 0
3 Nov	6804.00	158.8 ₹ 15,880	-99.75 -9975.00	-	0 0	2 200	0 0
31 Oct	6738.00	158.8 ₹ 15,880	-99.75 -9975.00	-	2 200	0 0	2 200
30 Oct	6655.00	258.55 ₹ 25,855	-102.2 -10220.00	-	0 0	2 200	0 0
29 Oct	6512.00	258.55 ₹ 25,855	-102.2 -10220.00	27.42	2 200	0 0	0 0

For Divi S Laboratories Ltd - strike price 6550 expiring on 30DEC2025

Delta for 6550 PE is -0.62

Historical price for 6550 PE is as follows

On 12 Dec DIVISLAB was trading at 6426.50. The strike last trading price was 175.05, which was -6.95 lower than the previous day. The implied volatity was 20.80, the open interest changed by 12 which increased total open position to 170

On 11 Dec DIVISLAB was trading at 6430.00. The strike last trading price was 182, which was -56.95 lower than the previous day. The implied volatity was 22.02, the open interest changed by -5 which decreased total open position to 159

On 10 Dec DIVISLAB was trading at 6294.50. The strike last trading price was 238.95, which was 87.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 164

On 9 Dec DIVISLAB was trading at 6294.00. The strike last trading price was 238.95, which was 87.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec DIVISLAB was trading at 6328.50. The strike last trading price was 238.95, which was 87.15 higher than the previous day. The implied volatity was 20.12, the open interest changed by 0 which decreased total open position to 165

On 5 Dec DIVISLAB was trading at 6473.50. The strike last trading price was 148.3, which was -22.15 lower than the previous day. The implied volatity was 20.42, the open interest changed by -2 which decreased total open position to 166

On 4 Dec DIVISLAB was trading at 6469.00. The strike last trading price was 170.45, which was -23.15 lower than the previous day. The implied volatity was 17.42, the open interest changed by 1 which increased total open position to 168

On 3 Dec DIVISLAB was trading at 6455.00. The strike last trading price was 193.6, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec DIVISLAB was trading at 6417.50. The strike last trading price was 193.6, which was 8.2 higher than the previous day. The implied volatity was 19.48, the open interest changed by 1 which increased total open position to 167

On 1 Dec DIVISLAB was trading at 6422.50. The strike last trading price was 185.4, which was 24.55 higher than the previous day. The implied volatity was 19.64, the open interest changed by -2 which decreased total open position to 166

On 28 Nov DIVISLAB was trading at 6477.00. The strike last trading price was 163.7, which was 7.7 higher than the previous day. The implied volatity was 19.28, the open interest changed by 8 which increased total open position to 168

On 27 Nov DIVISLAB was trading at 6490.50. The strike last trading price was 156, which was 7.55 higher than the previous day. The implied volatity was 20.47, the open interest changed by 1 which increased total open position to 160

On 26 Nov DIVISLAB was trading at 6510.00. The strike last trading price was 147, which was -68.95 lower than the previous day. The implied volatity was 20.73, the open interest changed by 32 which increased total open position to 159

On 25 Nov DIVISLAB was trading at 6412.00. The strike last trading price was 215.6, which was -1.55 lower than the previous day. The implied volatity was 21.86, the open interest changed by 0 which decreased total open position to 129

On 24 Nov DIVISLAB was trading at 6359.00. The strike last trading price was 217.15, which was 27.15 higher 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 6373.00. The strike last trading price was 217.15, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by 123 which increased total open position to 0

On 20 Nov DIVISLAB was trading at 6462.50. The strike last trading price was 217.15, which was 27.15 higher than the previous day. The implied volatity was 24.90, the open interest changed by 124 which increased total open position to 130

On 19 Nov DIVISLAB was trading at 6454.00. The strike last trading price was 190, which was 10 higher 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 190, which was 10 higher 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 190, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov DIVISLAB was trading at 6511.50. The strike last trading price was 190, which was 10 higher than the previous day. The implied volatity was 23.39, the open interest changed by 0 which decreased total open position to 5

On 13 Nov DIVISLAB was trading at 6593.50. The strike last trading price was 180, which was 21.2 higher than the previous day. The implied volatity was 25.58, the open interest changed by 0 which decreased total open position to 4

On 12 Nov DIVISLAB was trading at 6520.00. The strike last trading price was 158.8, which was -99.75 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 158.8, which was -99.75 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 158.8, which was -99.75 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 158.8, which was -99.75 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 158.8, which was -99.75 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 158.8, which was -99.75 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 158.8, which was -99.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct DIVISLAB was trading at 6738.00. The strike last trading price was 158.8, which was -99.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 30 Oct DIVISLAB was trading at 6655.00. The strike last trading price was 258.55, which was -102.2 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 258.55, which was -102.2 lower than the previous day. The implied volatity was 27.42, 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