DIVISLAB
Divi S Laboratories Ltd
Historical option data for DIVISLAB
14 May 2026 04:10 PM IST
| DIVISLAB 26-May-2026 (11d) 6700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.04
Theta: -4.63
Gamma: 0.0009
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 6921.50 | 283 | 73 (34.76%) | 27.06 | 366 | -32 | 531 | |||||||||
| 13 May | 6796.00 | 215.15 | 80.15 (59.37%) | 0 | 1,268 | -61 | 563 | |||||||||
| 12 May | 6644.00 | 139.05 | -41.94999999999999 (-23.18%) | 30.35 | 886 | 37 | 626 | |||||||||
| 11 May | 6714.00 | 179.4 | 1.4000000000000057 (0.79%) | 0 | 1,038 | 78 | 589 | |||||||||
| 8 May | 6710.50 | 177.45 | -8.150000000000006 (-4.39%) | 27.69 | 873 | 138 | 518 | |||||||||
| 7 May | 6702.50 | 184.3 | -8.099999999999994 (-4.21%) | 29.63 | 417 | 50 | 386 | |||||||||
| 6 May | 6702.00 | 190.7 | 19.599999999999994 (11.46%) | 29.92 | 1,855 | -61 | 325 | |||||||||
| 5 May | 6651.00 | 176 | 13.599999999999994 (8.37%) | 28 | 864 | -3 | 384 | |||||||||
| 4 May | 6619.50 | 164 | 22.599999999999994 (15.98%) | 28.78 | 1,180 | 115 | 399 | |||||||||
| 30 Apr | 6502.50 | 140.8 | -0.799999999999983 (-0.56%) | 30.11 | 377 | 73 | 357 | |||||||||
| 29 Apr | 6534.00 | 141.1 | 21.849999999999994 (18.32%) | 28.38 | 928 | 105 | 280 | |||||||||
| 28 Apr | 6432.50 | 121.45 | -21.10000000000001 (-14.80%) | 29.97 | 223 | 29 | 174 | |||||||||
| 27 Apr | 6477.00 | 137.2 | 38.099999999999994 (38.45%) | 30.19 | 337 | 40 | 145 | |||||||||
| 24 Apr | 6361.50 | 97.05 | -4.75 (-4.67%) | 28.18 | 109 | 31 | 104 | |||||||||
| 23 Apr | 6378.50 | 103 | 30 (41.10%) | 27.62 | 101 | 27 | 71 | |||||||||
| 22 Apr | 6285.50 | 73 | 2.3499999999999943 (3.33%) | 26.42 | 12 | 6 | 44 | |||||||||
| 21 Apr | 6286.00 | 70.65 | -1.5 (-2.08%) | 25.87 | 41 | 6 | 37 | |||||||||
| 20 Apr | 6280.00 | 72.15 | 15.050000000000004 (26.36%) | 26.66 | 32 | 14 | 31 | |||||||||
| 17 Apr | 6229.00 | 57.1 | -56.65 (-49.80%) | 22.25 | 0 | 0 | 17 | |||||||||
| 16 Apr | 6293.50 | 57.1 | -0.6000000000000014 (-1.04%) | 22.25 | 3 | 2 | 16 | |||||||||
| 15 Apr | 6177.50 | 57.7 | -8.049999999999997 (-12.24%) | 27.8 | 2 | 0 | 14 | |||||||||
| 13 Apr | 6070.00 | 60 | 2 (3.45%) | 27.94 | 2 | 0 | 14 | |||||||||
| 10 Apr | 6116.50 | 58 | -185.1 (-76.14%) | 25.82 | 16 | 11 | 11 | |||||||||
| 16 Mar | 6071.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 6071.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 6282.00 | 0 | 0 (0.00%) | 1.8 | 0 | 0 | 0 | |||||||||
| 11 Mar | 6352.50 | 0 | 0 (0.00%) | 1.6 | 0 | 0 | 0 | |||||||||
| 10 Mar | 6372.00 | 0 | 0 (0.00%) | 1.64 | 0 | 0 | 0 | |||||||||
| 9 Mar | 6330.00 | 0 | 0 (0.00%) | 1.97 | 0 | 0 | 0 | |||||||||
| 6 Mar | 6329.00 | 0 | 0 (0.00%) | 1.79 | 0 | 0 | 0 | |||||||||
| 5 Mar | 6364.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 6316.00 | 0 | 0 (0.00%) | 1.91 | 0 | 0 | 0 | |||||||||
| 2 Mar | 6403.50 | 0 | 0 (0.00%) | 1.24 | 0 | 0 | 0 | |||||||||
| 27 Feb | 6408.50 | 0 | 0 (0.00%) | 1.05 | 0 | 0 | 0 | |||||||||
For Divi S Laboratories Ltd - strike price 6700 expiring on 26MAY2026
Delta for 6700 CE is 0.76
Historical price for 6700 CE is as follows
On 14 May DIVISLAB was trading at 6921.50. The strike last trading price was 283, which was 73 higher than the previous day. The implied volatity was 27.06, the open interest changed by -32 which decreased total open position to 531
On 13 May DIVISLAB was trading at 6796.00. The strike last trading price was 215.15, which was 80.15 higher than the previous day. The implied volatity was 0, the open interest changed by -61 which decreased total open position to 563
On 12 May DIVISLAB was trading at 6644.00. The strike last trading price was 139.05, which was -41.94999999999999 lower than the previous day. The implied volatity was 30.35, the open interest changed by 37 which increased total open position to 626
On 11 May DIVISLAB was trading at 6714.00. The strike last trading price was 179.4, which was 1.4000000000000057 higher than the previous day. The implied volatity was 0, the open interest changed by 78 which increased total open position to 589
On 8 May DIVISLAB was trading at 6710.50. The strike last trading price was 177.45, which was -8.150000000000006 lower than the previous day. The implied volatity was 27.69, the open interest changed by 138 which increased total open position to 518
On 7 May DIVISLAB was trading at 6702.50. The strike last trading price was 184.3, which was -8.099999999999994 lower than the previous day. The implied volatity was 29.63, the open interest changed by 50 which increased total open position to 386
On 6 May DIVISLAB was trading at 6702.00. The strike last trading price was 190.7, which was 19.599999999999994 higher than the previous day. The implied volatity was 29.92, the open interest changed by -61 which decreased total open position to 325
On 5 May DIVISLAB was trading at 6651.00. The strike last trading price was 176, which was 13.599999999999994 higher than the previous day. The implied volatity was 28, the open interest changed by -3 which decreased total open position to 384
On 4 May DIVISLAB was trading at 6619.50. The strike last trading price was 164, which was 22.599999999999994 higher than the previous day. The implied volatity was 28.78, the open interest changed by 115 which increased total open position to 399
On 30 Apr DIVISLAB was trading at 6502.50. The strike last trading price was 140.8, which was -0.799999999999983 lower than the previous day. The implied volatity was 30.11, the open interest changed by 73 which increased total open position to 357
On 29 Apr DIVISLAB was trading at 6534.00. The strike last trading price was 141.1, which was 21.849999999999994 higher than the previous day. The implied volatity was 28.38, the open interest changed by 105 which increased total open position to 280
On 28 Apr DIVISLAB was trading at 6432.50. The strike last trading price was 121.45, which was -21.10000000000001 lower than the previous day. The implied volatity was 29.97, the open interest changed by 29 which increased total open position to 174
On 27 Apr DIVISLAB was trading at 6477.00. The strike last trading price was 137.2, which was 38.099999999999994 higher than the previous day. The implied volatity was 30.19, the open interest changed by 40 which increased total open position to 145
On 24 Apr DIVISLAB was trading at 6361.50. The strike last trading price was 97.05, which was -4.75 lower than the previous day. The implied volatity was 28.18, the open interest changed by 31 which increased total open position to 104
On 23 Apr DIVISLAB was trading at 6378.50. The strike last trading price was 103, which was 30 higher than the previous day. The implied volatity was 27.62, the open interest changed by 27 which increased total open position to 71
On 22 Apr DIVISLAB was trading at 6285.50. The strike last trading price was 73, which was 2.3499999999999943 higher than the previous day. The implied volatity was 26.42, the open interest changed by 6 which increased total open position to 44
On 21 Apr DIVISLAB was trading at 6286.00. The strike last trading price was 70.65, which was -1.5 lower than the previous day. The implied volatity was 25.87, the open interest changed by 6 which increased total open position to 37
On 20 Apr DIVISLAB was trading at 6280.00. The strike last trading price was 72.15, which was 15.050000000000004 higher than the previous day. The implied volatity was 26.66, the open interest changed by 14 which increased total open position to 31
On 17 Apr DIVISLAB was trading at 6229.00. The strike last trading price was 57.1, which was -56.65 lower than the previous day. The implied volatity was 22.25, the open interest changed by 0 which decreased total open position to 17
On 16 Apr DIVISLAB was trading at 6293.50. The strike last trading price was 57.1, which was -0.6000000000000014 lower than the previous day. The implied volatity was 22.25, the open interest changed by 2 which increased total open position to 16
On 15 Apr DIVISLAB was trading at 6177.50. The strike last trading price was 57.7, which was -8.049999999999997 lower than the previous day. The implied volatity was 27.8, the open interest changed by 0 which decreased total open position to 14
On 13 Apr DIVISLAB was trading at 6070.00. The strike last trading price was 60, which was 2 higher than the previous day. The implied volatity was 27.94, the open interest changed by 0 which decreased total open position to 14
On 10 Apr DIVISLAB was trading at 6116.50. The strike last trading price was 58, which was -185.1 lower than the previous day. The implied volatity was 25.82, the open interest changed by 11 which increased total open position to 11
On 16 Mar DIVISLAB was trading at 6071.00. 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 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 1.8, 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 1.6, 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 1.64, 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 1.97, 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 1.79, 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 1.91, 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 1.24, 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 1.05, the open interest changed by 0 which decreased total open position to 0
| DIVISLAB 26-May-2026 (11d) 6700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.04
Theta: -3.92
Gamma: 0.00087
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 6921.50 | 54.05 | -55.150000000000006 (-50.50%) | 28.32 | 755 | 67 | 589 |
| 13 May | 6796.00 | 106.7 | -59.05 (-35.63%) | 0 | 1,322 | 123 | 523 |
| 12 May | 6644.00 | 164.2 | 28.899999999999977 (21.36%) | 26.84 | 874 | 23 | 401 |
| 11 May | 6714.00 | 133.9 | -4.900000000000006 (-3.53%) | 0 | 988 | 62 | 378 |
| 8 May | 6710.50 | 139 | -6.949999999999989 (-4.76%) | 25.14 | 720 | 85 | 321 |
| 7 May | 6702.50 | 144.75 | -5.699999999999989 (-3.79%) | 25.12 | 729 | 81 | 240 |
| 6 May | 6702.00 | 150.35 | -49.349999999999994 (-24.71%) | 25.84 | 283 | 71 | 162 |
| 5 May | 6651.00 | 193.75 | -28.25 (-12.73%) | 28.86 | 52 | 8 | 90 |
| 4 May | 6619.50 | 217.5 | -74.05000000000001 (-25.40%) | 28.72 | 140 | 29 | 82 |
| 30 Apr | 6502.50 | 299.65 | -349.20000000000005 (-53.82%) | 28.64 | 47 | 35 | 52 |
| 29 Apr | 6534.00 | 648.85 | 648.85 | - | 0 | 0 | 17 |
| 28 Apr | 6432.50 | 648.85 | 648.85 | - | 0 | 0 | 17 |
| 27 Apr | 6477.00 | 648.85 | 648.85 | - | 0 | 0 | 17 |
| 24 Apr | 6361.50 | 648.85 | 648.85 | - | 0 | 0 | 17 |
| 23 Apr | 6378.50 | 648.85 | 648.85 | - | 0 | 0 | 17 |
| 22 Apr | 6285.50 | 648.85 | 648.85 | - | 0 | 0 | 17 |
| 21 Apr | 6286.00 | 648.85 | 648.85 | - | 0 | 0 | 17 |
| 20 Apr | 6280.00 | 648.85 | 648.85 | - | 0 | 0 | 17 |
| 17 Apr | 6229.00 | 648.85 | 648.85 | - | 0 | 0 | 17 |
| 16 Apr | 6293.50 | 648.85 | 648.85 | - | 0 | 0 | 17 |
| 15 Apr | 6177.50 | 648.85 | 648.85 | - | 0 | 0 | 17 |
| 13 Apr | 6070.00 | 648.85 | 50.55000000000007 (8.45%) | 25.97 | 1 | 0 | 17 |
| 10 Apr | 6116.50 | 598.3 | 21.049999999999955 (3.65%) | 26.95 | 17 | 13 | 13 |
| 16 Mar | 6071.00 | - | - | - | 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 | 0 | 0 |
| 10 Mar | 6372.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 6330.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 6329.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 6364.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 6316.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 6403.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 6408.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Divi S Laboratories Ltd - strike price 6700 expiring on 26MAY2026
Delta for 6700 PE is -0.25
Historical price for 6700 PE is as follows
On 14 May DIVISLAB was trading at 6921.50. The strike last trading price was 54.05, which was -55.150000000000006 lower than the previous day. The implied volatity was 28.32, the open interest changed by 67 which increased total open position to 589
On 13 May DIVISLAB was trading at 6796.00. The strike last trading price was 106.7, which was -59.05 lower than the previous day. The implied volatity was 0, the open interest changed by 123 which increased total open position to 523
On 12 May DIVISLAB was trading at 6644.00. The strike last trading price was 164.2, which was 28.899999999999977 higher than the previous day. The implied volatity was 26.84, the open interest changed by 23 which increased total open position to 401
On 11 May DIVISLAB was trading at 6714.00. The strike last trading price was 133.9, which was -4.900000000000006 lower than the previous day. The implied volatity was 0, the open interest changed by 62 which increased total open position to 378
On 8 May DIVISLAB was trading at 6710.50. The strike last trading price was 139, which was -6.949999999999989 lower than the previous day. The implied volatity was 25.14, the open interest changed by 85 which increased total open position to 321
On 7 May DIVISLAB was trading at 6702.50. The strike last trading price was 144.75, which was -5.699999999999989 lower than the previous day. The implied volatity was 25.12, the open interest changed by 81 which increased total open position to 240
On 6 May DIVISLAB was trading at 6702.00. The strike last trading price was 150.35, which was -49.349999999999994 lower than the previous day. The implied volatity was 25.84, the open interest changed by 71 which increased total open position to 162
On 5 May DIVISLAB was trading at 6651.00. The strike last trading price was 193.75, which was -28.25 lower than the previous day. The implied volatity was 28.86, the open interest changed by 8 which increased total open position to 90
On 4 May DIVISLAB was trading at 6619.50. The strike last trading price was 217.5, which was -74.05000000000001 lower than the previous day. The implied volatity was 28.72, the open interest changed by 29 which increased total open position to 82
On 30 Apr DIVISLAB was trading at 6502.50. The strike last trading price was 299.65, which was -349.20000000000005 lower than the previous day. The implied volatity was 28.64, the open interest changed by 35 which increased total open position to 52
On 29 Apr DIVISLAB was trading at 6534.00. The strike last trading price was 648.85, which was 648.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 28 Apr DIVISLAB was trading at 6432.50. The strike last trading price was 648.85, which was 648.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 27 Apr DIVISLAB was trading at 6477.00. The strike last trading price was 648.85, which was 648.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 24 Apr DIVISLAB was trading at 6361.50. The strike last trading price was 648.85, which was 648.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 23 Apr DIVISLAB was trading at 6378.50. The strike last trading price was 648.85, which was 648.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 22 Apr DIVISLAB was trading at 6285.50. The strike last trading price was 648.85, which was 648.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 21 Apr DIVISLAB was trading at 6286.00. The strike last trading price was 648.85, which was 648.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 20 Apr DIVISLAB was trading at 6280.00. The strike last trading price was 648.85, which was 648.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 17 Apr DIVISLAB was trading at 6229.00. The strike last trading price was 648.85, which was 648.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 16 Apr DIVISLAB was trading at 6293.50. The strike last trading price was 648.85, which was 648.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 15 Apr DIVISLAB was trading at 6177.50. The strike last trading price was 648.85, which was 648.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 13 Apr DIVISLAB was trading at 6070.00. The strike last trading price was 648.85, which was 50.55000000000007 higher than the previous day. The implied volatity was 25.97, the open interest changed by 0 which decreased total open position to 17
On 10 Apr DIVISLAB was trading at 6116.50. The strike last trading price was 598.3, which was 21.049999999999955 higher than the previous day. The implied volatity was 26.95, the open interest changed by 13 which increased total open position to 13
On 16 Mar DIVISLAB was trading at 6071.00. 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 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 -, 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 -, 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 -, 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 -, 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 -, 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
