Historical option data for DIVISLAB
29 Jun 2026 10:50 AM IST
| DIVISLAB 30-Jun-2026 6650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.01
Theta: -10.93
Gamma: 0.0029
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 6719.50 | 90.15 | 7.15 (8.61%) | 24.34 | 1,405 | -16 | 278 | |||||||||
| 25 Jun | 6713.50 | 81.1 | -52.9 (-39.48%) | 13.72 | 310 | -64 | 297 | |||||||||
| 24 Jun | 6753.50 | 122 | -7 (-5.43%) | 15.24 | 206 | -38 | 362 | |||||||||
| 23 Jun | 6747.00 | 126 | -40 (-24.10%) | 17.17 | 294 | -26 | 402 | |||||||||
| 22 Jun | 6787.50 | 156.75 | 2.75 (1.79%) | 17.82 | 278 | -64 | 430 | |||||||||
| 19 Jun | 6743.00 | 157.8 | -26.2 (-14.24%) | 20.11 | 225 | -23 | 495 | |||||||||
| 18 Jun | 6767.00 | 189 | 65 (52.42%) | 22.78 | 1,437 | 46 | 519 | |||||||||
| 17 Jun | 6663.50 | 123.1 | -23.9 (-16.26%) | 22.7 | 574 | 63 | 475 | |||||||||
| 16 Jun | 6712.50 | 155.65 | 48.65 (45.47%) | 18.96 | 1,638 | -9 | 412 | |||||||||
| 15 Jun | 6608.50 | 107 | -15 (-12.30%) | 21.88 | 956 | 151 | 420 | |||||||||
| 12 Jun | 6638.00 | 121.6 | -16.4 (-11.88%) | 20.39 | 505 | 29 | 267 | |||||||||
| 11 Jun | 6655.50 | 147 | 9 (6.52%) | 20.14 | 138 | 3 | 239 | |||||||||
| 10 Jun | 6638.50 | 149 | -69 (-31.65%) | 20.86 | 153 | 3 | 234 | |||||||||
| 9 Jun | 6753.00 | 219 | 127 (138.04%) | 22.66 | 1,046 | -122 | 233 | |||||||||
| 8 Jun | 6521.00 | 88.25 | -50.75 (-36.51%) | 21.3 | 1,291 | 103 | 354 | |||||||||
| 5 Jun | 6623.00 | 134.05 | -10.95 (-7.55%) | 19.92 | 422 | 50 | 251 | |||||||||
| 4 Jun | 6596.50 | 145.85 | 1.85 (1.28%) | 22.94 | 641 | 114 | 197 | |||||||||
| 3 Jun | 6576.50 | 149.05 | 20.05 (15.54%) | 22.69 | 213 | 3 | 84 | |||||||||
| 2 Jun | 6533.00 | 120 | -14 (-10.45%) | 22.98 | 157 | 34 | 82 | |||||||||
| 1 Jun | 6553.50 | 136 | -63 (-31.66%) | 22.39 | 136 | 28 | 47 | |||||||||
| 29 May | 6667.00 | 199 | -103 (-34.11%) | 24.15 | 1 | 0 | 18 | |||||||||
| 27 May | 6797.50 | 301.85 | 42.85 (16.54%) | 22.54 | 13 | -1 | 18 | |||||||||
| 26 May | 6753.00 | 259 | 13 (5.28%) | 22.67 | 35 | 19 | 19 | |||||||||
| 25 May | 6756.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 6887.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 6835.00 | 0 | -246.4 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 6760.50 | 0 | -246.4 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 6921.50 | 0 | -246.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 6796.00 | 0 | -246.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 6644.00 | 0 | -246.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 6714.00 | 0 | -246.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 6710.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 6702.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 6702.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 6651.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Divi S Laboratories Ltd - strike price 6650 expiring on 30JUN2026
Delta for 6650 CE is 0.77
Historical price for 6650 CE is as follows
On 29 Jun DIVISLAB was trading at 6719.50. The strike last trading price was 90.15, which was 7.15 higher than the previous day. The implied volatity was 24.34, the open interest changed by -16 which decreased total open position to 278
On 25 Jun DIVISLAB was trading at 6713.50. The strike last trading price was 81.1, which was -52.9 lower than the previous day. The implied volatity was 13.72, the open interest changed by -64 which decreased total open position to 297
On 24 Jun DIVISLAB was trading at 6753.50. The strike last trading price was 122, which was -7 lower than the previous day. The implied volatity was 15.24, the open interest changed by -38 which decreased total open position to 362
On 23 Jun DIVISLAB was trading at 6747.00. The strike last trading price was 126, which was -40 lower than the previous day. The implied volatity was 17.17, the open interest changed by -26 which decreased total open position to 402
On 22 Jun DIVISLAB was trading at 6787.50. The strike last trading price was 156.75, which was 2.75 higher than the previous day. The implied volatity was 17.82, the open interest changed by -64 which decreased total open position to 430
On 19 Jun DIVISLAB was trading at 6743.00. The strike last trading price was 157.8, which was -26.2 lower than the previous day. The implied volatity was 20.11, the open interest changed by -23 which decreased total open position to 495
On 18 Jun DIVISLAB was trading at 6767.00. The strike last trading price was 189, which was 65 higher than the previous day. The implied volatity was 22.78, the open interest changed by 46 which increased total open position to 519
On 17 Jun DIVISLAB was trading at 6663.50. The strike last trading price was 123.1, which was -23.9 lower than the previous day. The implied volatity was 22.7, the open interest changed by 63 which increased total open position to 475
On 16 Jun DIVISLAB was trading at 6712.50. The strike last trading price was 155.65, which was 48.65 higher than the previous day. The implied volatity was 18.96, the open interest changed by -9 which decreased total open position to 412
On 15 Jun DIVISLAB was trading at 6608.50. The strike last trading price was 107, which was -15 lower than the previous day. The implied volatity was 21.88, the open interest changed by 151 which increased total open position to 420
On 12 Jun DIVISLAB was trading at 6638.00. The strike last trading price was 121.6, which was -16.4 lower than the previous day. The implied volatity was 20.39, the open interest changed by 29 which increased total open position to 267
On 11 Jun DIVISLAB was trading at 6655.50. The strike last trading price was 147, which was 9 higher than the previous day. The implied volatity was 20.14, the open interest changed by 3 which increased total open position to 239
On 10 Jun DIVISLAB was trading at 6638.50. The strike last trading price was 149, which was -69 lower than the previous day. The implied volatity was 20.86, the open interest changed by 3 which increased total open position to 234
On 9 Jun DIVISLAB was trading at 6753.00. The strike last trading price was 219, which was 127 higher than the previous day. The implied volatity was 22.66, the open interest changed by -122 which decreased total open position to 233
On 8 Jun DIVISLAB was trading at 6521.00. The strike last trading price was 88.25, which was -50.75 lower than the previous day. The implied volatity was 21.3, the open interest changed by 103 which increased total open position to 354
On 5 Jun DIVISLAB was trading at 6623.00. The strike last trading price was 134.05, which was -10.95 lower than the previous day. The implied volatity was 19.92, the open interest changed by 50 which increased total open position to 251
On 4 Jun DIVISLAB was trading at 6596.50. The strike last trading price was 145.85, which was 1.85 higher than the previous day. The implied volatity was 22.94, the open interest changed by 114 which increased total open position to 197
On 3 Jun DIVISLAB was trading at 6576.50. The strike last trading price was 149.05, which was 20.05 higher than the previous day. The implied volatity was 22.69, the open interest changed by 3 which increased total open position to 84
On 2 Jun DIVISLAB was trading at 6533.00. The strike last trading price was 120, which was -14 lower than the previous day. The implied volatity was 22.98, the open interest changed by 34 which increased total open position to 82
On 1 Jun DIVISLAB was trading at 6553.50. The strike last trading price was 136, which was -63 lower than the previous day. The implied volatity was 22.39, the open interest changed by 28 which increased total open position to 47
On 29 May DIVISLAB was trading at 6667.00. The strike last trading price was 199, which was -103 lower than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 18
On 27 May DIVISLAB was trading at 6797.50. The strike last trading price was 301.85, which was 42.85 higher than the previous day. The implied volatity was 22.54, the open interest changed by -1 which decreased total open position to 18
On 26 May DIVISLAB was trading at 6753.00. The strike last trading price was 259, which was 13 higher than the previous day. The implied volatity was 22.67, the open interest changed by 19 which increased total open position to 19
On 25 May DIVISLAB was trading at 6756.50. 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 22 May DIVISLAB was trading at 6887.00. 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 18 May DIVISLAB was trading at 6835.00. The strike last trading price was 0, which was -246.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May DIVISLAB was trading at 6760.50. The strike last trading price was 0, which was -246.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May DIVISLAB was trading at 6921.50. The strike last trading price was 0, which was -246.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May DIVISLAB was trading at 6796.00. The strike last trading price was 0, which was -246.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May DIVISLAB was trading at 6644.00. The strike last trading price was 0, which was -246.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May DIVISLAB was trading at 6714.00. The strike last trading price was 0, which was -246.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May DIVISLAB was trading at 6710.50. 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 7 May DIVISLAB was trading at 6702.50. 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 6 May DIVISLAB was trading at 6702.00. 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 5 May DIVISLAB was trading at 6651.00. 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
| DIVISLAB 30-Jun-2026 6650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.01
Theta: -10.05
Gamma: 0.00289
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 6719.50 | 14.85 | -9.5 (-39.01%) | 24.51 | 567 | -57 | 352 |
| 25 Jun | 6713.50 | 23.65 | 1.3 (5.82%) | 15.04 | 894 | -101 | 413 |
| 24 Jun | 6753.50 | 22.4 | -5.95 (-20.99%) | 17.12 | 966 | -39 | 520 |
| 23 Jun | 6747.00 | 31.6 | 3.55 (12.66%) | 19.56 | 1,539 | -86 | 558 |
| 22 Jun | 6787.50 | 28.25 | -17.15 (-37.78%) | 19.05 | 783 | 34 | 646 |
| 19 Jun | 6743.00 | 40.9 | 0.5 (1.24%) | 18.09 | 858 | -47 | 611 |
| 18 Jun | 6767.00 | 37.2 | -46.75 (-55.69%) | 17.77 | 1,319 | 195 | 662 |
| 17 Jun | 6663.50 | 88.25 | 24.55 (38.54%) | 19.58 | 807 | -18 | 466 |
| 16 Jun | 6712.50 | 59.9 | -49.55 (-45.27%) | 18.95 | 1,392 | 66 | 481 |
| 15 Jun | 6608.50 | 110.5 | 15.55 (16.38%) | 18.28 | 813 | 54 | 413 |
| 12 Jun | 6638.00 | 96.75 | -3.85 (-3.83%) | 16.67 | 731 | 14 | 359 |
| 11 Jun | 6655.50 | 97 | -15.2 (-13.55%) | 19.37 | 358 | 40 | 345 |
| 10 Jun | 6638.50 | 98.8 | 29.8 (43.19%) | 18.22 | 701 | -84 | 305 |
| 9 Jun | 6753.00 | 67.55 | -105.95 (-61.07%) | 18.76 | 1,318 | -25 | 390 |
| 8 Jun | 6521.00 | 185.9 | 67.5 (57.01%) | 19.08 | 588 | 125 | 415 |
| 5 Jun | 6623.00 | 121 | -16 (-11.68%) | 16.73 | 234 | 97 | 288 |
| 4 Jun | 6596.50 | 142.25 | -9.15 (-6.04%) | 17.57 | 594 | 90 | 187 |
| 3 Jun | 6576.50 | 145.6 | -37.55 (-20.50%) | 18.02 | 98 | 13 | 96 |
| 2 Jun | 6533.00 | 190.1 | 13.15 (7.43%) | 17.11 | 113 | 16 | 83 |
| 1 Jun | 6553.50 | 174.65 | 45.15 (34.86%) | 18.7 | 129 | 16 | 65 |
| 29 May | 6667.00 | 125.95 | 35.8 (39.71%) | 19.65 | 61 | 1 | 49 |
| 27 May | 6797.50 | 85.25 | -25.25 (-22.85%) | 19.41 | 129 | 20 | 49 |
| 26 May | 6753.00 | 109.85 | -7.2 (-6.15%) | 19.93 | 147 | 31 | 36 |
| 25 May | 6756.50 | 115.55 | -4 (-3.35%) | 21.28 | 12 | 3 | 5 |
| 22 May | 6887.00 | 119.55 | -278.1 (-69.94%) | 26.75 | 2 | 0 | 0 |
| 18 May | 6835.00 | 0 | -397.65 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 6760.50 | 0 | -397.65 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 6921.50 | 0 | -397.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 6796.00 | 0 | -397.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 6644.00 | 0 | -397.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 6714.00 | 0 | -397.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 6710.50 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 6702.50 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 6702.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 6651.00 | 0 | 0 | - | 0 | 0 | 0 |
For Divi S Laboratories Ltd - strike price 6650 expiring on 30JUN2026
Delta for 6650 PE is -0.24
Historical price for 6650 PE is as follows
On 29 Jun DIVISLAB was trading at 6719.50. The strike last trading price was 14.85, which was -9.5 lower than the previous day. The implied volatity was 24.51, the open interest changed by -57 which decreased total open position to 352
On 25 Jun DIVISLAB was trading at 6713.50. The strike last trading price was 23.65, which was 1.3 higher than the previous day. The implied volatity was 15.04, the open interest changed by -101 which decreased total open position to 413
On 24 Jun DIVISLAB was trading at 6753.50. The strike last trading price was 22.4, which was -5.95 lower than the previous day. The implied volatity was 17.12, the open interest changed by -39 which decreased total open position to 520
On 23 Jun DIVISLAB was trading at 6747.00. The strike last trading price was 31.6, which was 3.55 higher than the previous day. The implied volatity was 19.56, the open interest changed by -86 which decreased total open position to 558
On 22 Jun DIVISLAB was trading at 6787.50. The strike last trading price was 28.25, which was -17.15 lower than the previous day. The implied volatity was 19.05, the open interest changed by 34 which increased total open position to 646
On 19 Jun DIVISLAB was trading at 6743.00. The strike last trading price was 40.9, which was 0.5 higher than the previous day. The implied volatity was 18.09, the open interest changed by -47 which decreased total open position to 611
On 18 Jun DIVISLAB was trading at 6767.00. The strike last trading price was 37.2, which was -46.75 lower than the previous day. The implied volatity was 17.77, the open interest changed by 195 which increased total open position to 662
On 17 Jun DIVISLAB was trading at 6663.50. The strike last trading price was 88.25, which was 24.55 higher than the previous day. The implied volatity was 19.58, the open interest changed by -18 which decreased total open position to 466
On 16 Jun DIVISLAB was trading at 6712.50. The strike last trading price was 59.9, which was -49.55 lower than the previous day. The implied volatity was 18.95, the open interest changed by 66 which increased total open position to 481
On 15 Jun DIVISLAB was trading at 6608.50. The strike last trading price was 110.5, which was 15.55 higher than the previous day. The implied volatity was 18.28, the open interest changed by 54 which increased total open position to 413
On 12 Jun DIVISLAB was trading at 6638.00. The strike last trading price was 96.75, which was -3.85 lower than the previous day. The implied volatity was 16.67, the open interest changed by 14 which increased total open position to 359
On 11 Jun DIVISLAB was trading at 6655.50. The strike last trading price was 97, which was -15.2 lower than the previous day. The implied volatity was 19.37, the open interest changed by 40 which increased total open position to 345
On 10 Jun DIVISLAB was trading at 6638.50. The strike last trading price was 98.8, which was 29.8 higher than the previous day. The implied volatity was 18.22, the open interest changed by -84 which decreased total open position to 305
On 9 Jun DIVISLAB was trading at 6753.00. The strike last trading price was 67.55, which was -105.95 lower than the previous day. The implied volatity was 18.76, the open interest changed by -25 which decreased total open position to 390
On 8 Jun DIVISLAB was trading at 6521.00. The strike last trading price was 185.9, which was 67.5 higher than the previous day. The implied volatity was 19.08, the open interest changed by 125 which increased total open position to 415
On 5 Jun DIVISLAB was trading at 6623.00. The strike last trading price was 121, which was -16 lower than the previous day. The implied volatity was 16.73, the open interest changed by 97 which increased total open position to 288
On 4 Jun DIVISLAB was trading at 6596.50. The strike last trading price was 142.25, which was -9.15 lower than the previous day. The implied volatity was 17.57, the open interest changed by 90 which increased total open position to 187
On 3 Jun DIVISLAB was trading at 6576.50. The strike last trading price was 145.6, which was -37.55 lower than the previous day. The implied volatity was 18.02, the open interest changed by 13 which increased total open position to 96
On 2 Jun DIVISLAB was trading at 6533.00. The strike last trading price was 190.1, which was 13.15 higher than the previous day. The implied volatity was 17.11, the open interest changed by 16 which increased total open position to 83
On 1 Jun DIVISLAB was trading at 6553.50. The strike last trading price was 174.65, which was 45.15 higher than the previous day. The implied volatity was 18.7, the open interest changed by 16 which increased total open position to 65
On 29 May DIVISLAB was trading at 6667.00. The strike last trading price was 125.95, which was 35.8 higher than the previous day. The implied volatity was 19.65, the open interest changed by 1 which increased total open position to 49
On 27 May DIVISLAB was trading at 6797.50. The strike last trading price was 85.25, which was -25.25 lower than the previous day. The implied volatity was 19.41, the open interest changed by 20 which increased total open position to 49
On 26 May DIVISLAB was trading at 6753.00. The strike last trading price was 109.85, which was -7.2 lower than the previous day. The implied volatity was 19.93, the open interest changed by 31 which increased total open position to 36
On 25 May DIVISLAB was trading at 6756.50. The strike last trading price was 115.55, which was -4 lower than the previous day. The implied volatity was 21.28, the open interest changed by 3 which increased total open position to 5
On 22 May DIVISLAB was trading at 6887.00. The strike last trading price was 119.55, which was -278.1 lower than the previous day. The implied volatity was 26.75, the open interest changed by 0 which decreased total open position to 0
On 18 May DIVISLAB was trading at 6835.00. The strike last trading price was 0, which was -397.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May DIVISLAB was trading at 6760.50. The strike last trading price was 0, which was -397.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May DIVISLAB was trading at 6921.50. The strike last trading price was 0, which was -397.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May DIVISLAB was trading at 6796.00. The strike last trading price was 0, which was -397.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May DIVISLAB was trading at 6644.00. The strike last trading price was 0, which was -397.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May DIVISLAB was trading at 6714.00. The strike last trading price was 0, which was -397.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May DIVISLAB was trading at 6710.50. 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 7 May DIVISLAB was trading at 6702.50. 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 6 May DIVISLAB was trading at 6702.00. 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 5 May DIVISLAB was trading at 6651.00. 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
