Historical option data for DIVISLAB
20 May 2026 04:10 PM IST
| DIVISLAB 26-May-2026 (5d) 6750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.03
Theta: -7.52
Gamma: 0.00109
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 6893.00 | 232 | 22 (10.48%) | 31.61 | 82 | -5 | 234 | |||||||||
| 19 May | 6912.00 | 210.45 | 25.45 (13.76%) | 26.24 | 26 | -5 | 238 | |||||||||
| 18 May | 6835.00 | 184 | 34 (22.67%) | 32.17 | 205 | -2 | 243 | |||||||||
| 15 May | 6760.50 | 148.15 | -94.85 (-39.03%) | 28.55 | 84 | 2 | 244 | |||||||||
| 14 May | 6921.50 | 247.45 | 67.45 (37.47%) | 25.03 | 341 | -15 | 241 | |||||||||
| 13 May | 6796.00 | 185.9 | 72.9 (64.51%) | 0 | 996 | -55 | 256 | |||||||||
| 12 May | 6644.00 | 115.85 | -39.15 (-25.26%) | 0 | 440 | 28 | 312 | |||||||||
| 11 May | 6714.00 | 152 | -2 (-1.30%) | 29.83 | 994 | 69 | 277 | |||||||||
| 8 May | 6710.50 | 154 | -6.8 (-4.23%) | 27.78 | 433 | 29 | 209 | |||||||||
| 7 May | 6702.50 | 158.5 | -12 (-7.04%) | 29.24 | 522 | 54 | 180 | |||||||||
| 6 May | 6702.00 | 164 | 17.1 (11.64%) | 29.5 | 330 | 38 | 128 | |||||||||
| 5 May | 6651.00 | 152.15 | 11.25 (7.98%) | 28.05 | 117 | 2 | 91 | |||||||||
| 4 May | 6619.50 | 143.9 | 22 (18.05%) | 28.49 | 150 | 44 | 89 | |||||||||
| 30 Apr | 6502.50 | 121.5 | -2.5 (-2.02%) | 30.73 | 33 | 8 | 53 | |||||||||
| 29 Apr | 6534.00 | 124 | 22.6 (22.29%) | 28.49 | 38 | 8 | 44 | |||||||||
| 28 Apr | 6432.50 | 101.05 | -19.15 (-15.93%) | 29.85 | 16 | 2 | 38 | |||||||||
| 27 Apr | 6477.00 | 120.2 | 38.05 (46.32%) | 30.07 | 16 | 7 | 35 | |||||||||
| 24 Apr | 6361.50 | 82.15 | 0 (0.00%) | 26.64 | 0 | 0 | 28 | |||||||||
| 23 Apr | 6378.50 | 82.15 | 19.55 (31.23%) | 26.64 | 39 | 28 | 28 | |||||||||
| 22 Apr | 6285.50 | 62.6 | 62.6 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 6286.00 | 62.6 | 62.6 (12.19%) | 26.46 | 0 | 0 | 0 | |||||||||
| 20 Apr | 6280.00 | 62.6 | 6.8 (12.19%) | 26.46 | 4 | -2 | 2 | |||||||||
| 17 Apr | 6229.00 | 55.8 | -7.2 (-11.43%) | 25.6 | 4 | 2 | 2 | |||||||||
| 16 Apr | 6293.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Divi S Laboratories Ltd - strike price 6750 expiring on 26MAY2026
Delta for 6750 CE is 0.75
Historical price for 6750 CE is as follows
On 20 May DIVISLAB was trading at 6893.00. The strike last trading price was 232, which was 22 higher than the previous day. The implied volatity was 31.61, the open interest changed by -5 which decreased total open position to 234
On 19 May DIVISLAB was trading at 6912.00. The strike last trading price was 210.45, which was 25.45 higher than the previous day. The implied volatity was 26.24, the open interest changed by -5 which decreased total open position to 238
On 18 May DIVISLAB was trading at 6835.00. The strike last trading price was 184, which was 34 higher than the previous day. The implied volatity was 32.17, the open interest changed by -2 which decreased total open position to 243
On 15 May DIVISLAB was trading at 6760.50. The strike last trading price was 148.15, which was -94.85 lower than the previous day. The implied volatity was 28.55, the open interest changed by 2 which increased total open position to 244
On 14 May DIVISLAB was trading at 6921.50. The strike last trading price was 247.45, which was 67.45 higher than the previous day. The implied volatity was 25.03, the open interest changed by -15 which decreased total open position to 241
On 13 May DIVISLAB was trading at 6796.00. The strike last trading price was 185.9, which was 72.9 higher than the previous day. The implied volatity was 0, the open interest changed by -55 which decreased total open position to 256
On 12 May DIVISLAB was trading at 6644.00. The strike last trading price was 115.85, which was -39.15 lower than the previous day. The implied volatity was 0, the open interest changed by 28 which increased total open position to 312
On 11 May DIVISLAB was trading at 6714.00. The strike last trading price was 152, which was -2 lower than the previous day. The implied volatity was 29.83, the open interest changed by 69 which increased total open position to 277
On 8 May DIVISLAB was trading at 6710.50. The strike last trading price was 154, which was -6.8 lower than the previous day. The implied volatity was 27.78, the open interest changed by 29 which increased total open position to 209
On 7 May DIVISLAB was trading at 6702.50. The strike last trading price was 158.5, which was -12 lower than the previous day. The implied volatity was 29.24, the open interest changed by 54 which increased total open position to 180
On 6 May DIVISLAB was trading at 6702.00. The strike last trading price was 164, which was 17.1 higher than the previous day. The implied volatity was 29.5, the open interest changed by 38 which increased total open position to 128
On 5 May DIVISLAB was trading at 6651.00. The strike last trading price was 152.15, which was 11.25 higher than the previous day. The implied volatity was 28.05, the open interest changed by 2 which increased total open position to 91
On 4 May DIVISLAB was trading at 6619.50. The strike last trading price was 143.9, which was 22 higher than the previous day. The implied volatity was 28.49, the open interest changed by 44 which increased total open position to 89
On 30 Apr DIVISLAB was trading at 6502.50. The strike last trading price was 121.5, which was -2.5 lower than the previous day. The implied volatity was 30.73, the open interest changed by 8 which increased total open position to 53
On 29 Apr DIVISLAB was trading at 6534.00. The strike last trading price was 124, which was 22.6 higher than the previous day. The implied volatity was 28.49, the open interest changed by 8 which increased total open position to 44
On 28 Apr DIVISLAB was trading at 6432.50. The strike last trading price was 101.05, which was -19.15 lower than the previous day. The implied volatity was 29.85, the open interest changed by 2 which increased total open position to 38
On 27 Apr DIVISLAB was trading at 6477.00. The strike last trading price was 120.2, which was 38.05 higher than the previous day. The implied volatity was 30.07, the open interest changed by 7 which increased total open position to 35
On 24 Apr DIVISLAB was trading at 6361.50. The strike last trading price was 82.15, which was 0 lower than the previous day. The implied volatity was 26.64, the open interest changed by 0 which decreased total open position to 28
On 23 Apr DIVISLAB was trading at 6378.50. The strike last trading price was 82.15, which was 19.55 higher than the previous day. The implied volatity was 26.64, the open interest changed by 28 which increased total open position to 28
On 22 Apr DIVISLAB was trading at 6285.50. The strike last trading price was 62.6, which was 62.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr DIVISLAB was trading at 6286.00. The strike last trading price was 62.6, which was 62.6 higher than the previous day. The implied volatity was 26.46, the open interest changed by 0 which decreased total open position to 0
On 20 Apr DIVISLAB was trading at 6280.00. The strike last trading price was 62.6, which was 6.8 higher than the previous day. The implied volatity was 26.46, the open interest changed by -2 which decreased total open position to 2
On 17 Apr DIVISLAB was trading at 6229.00. The strike last trading price was 55.8, which was -7.2 lower than the previous day. The implied volatity was 25.6, the open interest changed by 2 which increased total open position to 2
On 16 Apr DIVISLAB was trading at 6293.50. 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 (5d) 6750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.03
Theta: -9.17
Gamma: 0.00106
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 6893.00 | 77.35 | 20.55 (36.18%) | 37.69 | 800 | 40 | 270 |
| 19 May | 6912.00 | 57 | -21.65 (-27.53%) | 31.27 | 116 | 14 | 230 |
| 18 May | 6835.00 | 78 | -34.6 (-30.73%) | 28.59 | 291 | 12 | 216 |
| 15 May | 6760.50 | 109.3 | 40.15 (58.06%) | 25.04 | 187 | -16 | 205 |
| 14 May | 6921.50 | 68.1 | -61.95 (-47.64%) | 28.26 | 426 | -71 | 223 |
| 13 May | 6796.00 | 125.35 | -68.5 (-35.34%) | 0 | 740 | -5 | 294 |
| 12 May | 6644.00 | 190.3 | 29.5 (18.35%) | 0 | 132 | -7 | 299 |
| 11 May | 6714.00 | 160.65 | -4.25 (-2.58%) | 0 | 248 | 39 | 305 |
| 8 May | 6710.50 | 162.1 | -8.85 (-5.18%) | 24.69 | 263 | 175 | 267 |
| 7 May | 6702.50 | 172.45 | 2 (1.17%) | 25.52 | 180 | 46 | 91 |
| 6 May | 6702.00 | 173.4 | -617.95 (-78.09%) | 23.4 | 229 | 46 | 46 |
| 5 May | 6651.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 6619.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 6502.50 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 6534.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 6432.50 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 6477.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 6361.50 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 6378.50 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 6285.50 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 6286.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 6280.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 6229.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 6293.50 | 0 | 0 | - | 0 | 0 | 0 |
For Divi S Laboratories Ltd - strike price 6750 expiring on 26MAY2026
Delta for 6750 PE is -0.33
Historical price for 6750 PE is as follows
On 20 May DIVISLAB was trading at 6893.00. The strike last trading price was 77.35, which was 20.55 higher than the previous day. The implied volatity was 37.69, the open interest changed by 40 which increased total open position to 270
On 19 May DIVISLAB was trading at 6912.00. The strike last trading price was 57, which was -21.65 lower than the previous day. The implied volatity was 31.27, the open interest changed by 14 which increased total open position to 230
On 18 May DIVISLAB was trading at 6835.00. The strike last trading price was 78, which was -34.6 lower than the previous day. The implied volatity was 28.59, the open interest changed by 12 which increased total open position to 216
On 15 May DIVISLAB was trading at 6760.50. The strike last trading price was 109.3, which was 40.15 higher than the previous day. The implied volatity was 25.04, the open interest changed by -16 which decreased total open position to 205
On 14 May DIVISLAB was trading at 6921.50. The strike last trading price was 68.1, which was -61.95 lower than the previous day. The implied volatity was 28.26, the open interest changed by -71 which decreased total open position to 223
On 13 May DIVISLAB was trading at 6796.00. The strike last trading price was 125.35, which was -68.5 lower than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 294
On 12 May DIVISLAB was trading at 6644.00. The strike last trading price was 190.3, which was 29.5 higher than the previous day. The implied volatity was 0, the open interest changed by -7 which decreased total open position to 299
On 11 May DIVISLAB was trading at 6714.00. The strike last trading price was 160.65, which was -4.25 lower than the previous day. The implied volatity was 0, the open interest changed by 39 which increased total open position to 305
On 8 May DIVISLAB was trading at 6710.50. The strike last trading price was 162.1, which was -8.85 lower than the previous day. The implied volatity was 24.69, the open interest changed by 175 which increased total open position to 267
On 7 May DIVISLAB was trading at 6702.50. The strike last trading price was 172.45, which was 2 higher than the previous day. The implied volatity was 25.52, the open interest changed by 46 which increased total open position to 91
On 6 May DIVISLAB was trading at 6702.00. The strike last trading price was 173.4, which was -617.95 lower than the previous day. The implied volatity was 23.4, the open interest changed by 46 which increased total open position to 46
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
On 4 May DIVISLAB was trading at 6619.50. 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 30 Apr DIVISLAB was trading at 6502.50. 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 29 Apr DIVISLAB was trading at 6534.00. 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 28 Apr DIVISLAB was trading at 6432.50. 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 Apr DIVISLAB was trading at 6477.00. 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 24 Apr DIVISLAB was trading at 6361.50. 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 23 Apr DIVISLAB was trading at 6378.50. 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 Apr DIVISLAB was trading at 6285.50. 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 21 Apr DIVISLAB was trading at 6286.00. 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 20 Apr DIVISLAB was trading at 6280.00. 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 17 Apr DIVISLAB was trading at 6229.00. 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 16 Apr DIVISLAB was trading at 6293.50. 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
