[--[65.84.65.76]--]

Back to Option Chain


Historical option data for DIVISLAB

22 May 2026 04:10 PM IST
DIVISLAB 26-May-2026 (3d) 6800 CE
Delta: 0.65
Vega: 0.03
Theta: -13.05
Gamma: 0.00126
Date Close Ltp Change IV Volume OI Chg OI
22 May 6887.00 176.55 16.55 (10.34%) 39.31 1,393 3 318
21 May 6858.00 159.25 -16.75 (-9.52%) 37.04 514 -85 315
20 May 6893.00 182.3 1.3 (0.72%) 37.4 2,141 -159 403
19 May 6912.00 179.95 26.95 (17.61%) 29.15 520 -36 564
18 May 6835.00 155.25 32.25 (26.22%) 32.16 1,865 38 596
15 May 6760.50 123.9 -90.1 (-42.10%) 28.86 851 -37 557
14 May 6921.50 208.15 54.15 (35.16%) 25.92 2,442 -96 595
13 May 6796.00 160.05 69.05 (75.88%) 27.49 5,769 196 691
12 May 6644.00 96.2 -35.8 (-27.12%) 29.7 1,095 -236 494
11 May 6714.00 130 0 (0.00%) 29.82 2,962 276 731
8 May 6710.50 132 -5.6 (-4.07%) 27.77 1,201 17 461
7 May 6702.50 135.2 -8 (-5.59%) 28.89 664 48 444
6 May 6702.00 143 15.65 (12.29%) 29.71 1,630 120 396
5 May 6651.00 133.25 11.35 (9.31%) 28.11 500 56 274
4 May 6619.50 124.5 18.85 (17.84%) 28.46 566 54 217
30 Apr 6502.50 102.6 -7.2 (-6.56%) 30.16 135 30 193
29 Apr 6534.00 107.4 15.05 (16.30%) 28.67 211 32 165
28 Apr 6432.50 89.7 -20.45 (-18.57%) 29.23 203 44 132
27 Apr 6477.00 108.9 34.9 (47.16%) 31.15 196 72 87
24 Apr 6361.50 74 -31 (-29.52%) 27.7 7 3 15
23 Apr 6378.50 105 44.65 (73.99%) 28.61 1 0 12
22 Apr 6285.50 60.35 7 (13.12%) 26.61 2 -1 11
21 Apr 6286.00 53.35 -3.4 (-5.99%) 26.22 4 2 12
20 Apr 6280.00 56.45 -2.55 (-4.32%) 26.61 13 8 10
17 Apr 6229.00 59 -1.35 (-2.24%) 25.12 1 0 2
16 Apr 6293.50 60.35 -151.3 (-71.49%) 25.17 2 0 0
15 Apr 6177.50 - - - 0 0 0
13 Apr 6070.00 0 0 - 0 10 10
13 Mar 6071.00 - - - 0 0 0
12 Mar 6282.00 0 0 (0.00%) 2.59 0 0 0
11 Mar 6352.50 0 0 (0.00%) 2.31 0 0 0
10 Mar 6372.00 0 0 (0.00%) 2.43 0 0 0
9 Mar 6330.00 0 0 (0.00%) 2.75 0 0 0
6 Mar 6329.00 0 0 (0.00%) 2.56 0 0 0
5 Mar 6364.50 0 0 (0.00%) - 0 0 0
4 Mar 6316.00 0 0 (0.00%) 2.67 0 0 0
2 Mar 6403.50 0 0 (0.00%) 1.92 0 0 0
27 Feb 6408.50 0 0 (0.00%) 1.74 0 0 0


For Divi S Laboratories Ltd - strike price 6800 expiring on 26MAY2026

Delta for 6800 CE is 0.65

Historical price for 6800 CE is as follows

On 22 May DIVISLAB was trading at 6887.00. The strike last trading price was 176.55, which was 16.55 higher than the previous day. The implied volatity was 39.31, the open interest changed by 3 which increased total open position to 318


On 21 May DIVISLAB was trading at 6858.00. The strike last trading price was 159.25, which was -16.75 lower than the previous day. The implied volatity was 37.04, the open interest changed by -85 which decreased total open position to 315


On 20 May DIVISLAB was trading at 6893.00. The strike last trading price was 182.3, which was 1.3 higher than the previous day. The implied volatity was 37.4, the open interest changed by -159 which decreased total open position to 403


On 19 May DIVISLAB was trading at 6912.00. The strike last trading price was 179.95, which was 26.95 higher than the previous day. The implied volatity was 29.15, the open interest changed by -36 which decreased total open position to 564


On 18 May DIVISLAB was trading at 6835.00. The strike last trading price was 155.25, which was 32.25 higher than the previous day. The implied volatity was 32.16, the open interest changed by 38 which increased total open position to 596


On 15 May DIVISLAB was trading at 6760.50. The strike last trading price was 123.9, which was -90.1 lower than the previous day. The implied volatity was 28.86, the open interest changed by -37 which decreased total open position to 557


On 14 May DIVISLAB was trading at 6921.50. The strike last trading price was 208.15, which was 54.15 higher than the previous day. The implied volatity was 25.92, the open interest changed by -96 which decreased total open position to 595


On 13 May DIVISLAB was trading at 6796.00. The strike last trading price was 160.05, which was 69.05 higher than the previous day. The implied volatity was 27.49, the open interest changed by 196 which increased total open position to 691


On 12 May DIVISLAB was trading at 6644.00. The strike last trading price was 96.2, which was -35.8 lower than the previous day. The implied volatity was 29.7, the open interest changed by -236 which decreased total open position to 494


On 11 May DIVISLAB was trading at 6714.00. The strike last trading price was 130, which was 0 lower than the previous day. The implied volatity was 29.82, the open interest changed by 276 which increased total open position to 731


On 8 May DIVISLAB was trading at 6710.50. The strike last trading price was 132, which was -5.6 lower than the previous day. The implied volatity was 27.77, the open interest changed by 17 which increased total open position to 461


On 7 May DIVISLAB was trading at 6702.50. The strike last trading price was 135.2, which was -8 lower than the previous day. The implied volatity was 28.89, the open interest changed by 48 which increased total open position to 444


On 6 May DIVISLAB was trading at 6702.00. The strike last trading price was 143, which was 15.65 higher than the previous day. The implied volatity was 29.71, the open interest changed by 120 which increased total open position to 396


On 5 May DIVISLAB was trading at 6651.00. The strike last trading price was 133.25, which was 11.35 higher than the previous day. The implied volatity was 28.11, the open interest changed by 56 which increased total open position to 274


On 4 May DIVISLAB was trading at 6619.50. The strike last trading price was 124.5, which was 18.85 higher than the previous day. The implied volatity was 28.46, the open interest changed by 54 which increased total open position to 217


On 30 Apr DIVISLAB was trading at 6502.50. The strike last trading price was 102.6, which was -7.2 lower than the previous day. The implied volatity was 30.16, the open interest changed by 30 which increased total open position to 193


On 29 Apr DIVISLAB was trading at 6534.00. The strike last trading price was 107.4, which was 15.05 higher than the previous day. The implied volatity was 28.67, the open interest changed by 32 which increased total open position to 165


On 28 Apr DIVISLAB was trading at 6432.50. The strike last trading price was 89.7, which was -20.45 lower than the previous day. The implied volatity was 29.23, the open interest changed by 44 which increased total open position to 132


On 27 Apr DIVISLAB was trading at 6477.00. The strike last trading price was 108.9, which was 34.9 higher than the previous day. The implied volatity was 31.15, the open interest changed by 72 which increased total open position to 87


On 24 Apr DIVISLAB was trading at 6361.50. The strike last trading price was 74, which was -31 lower than the previous day. The implied volatity was 27.7, the open interest changed by 3 which increased total open position to 15


On 23 Apr DIVISLAB was trading at 6378.50. The strike last trading price was 105, which was 44.65 higher than the previous day. The implied volatity was 28.61, the open interest changed by 0 which decreased total open position to 12


On 22 Apr DIVISLAB was trading at 6285.50. The strike last trading price was 60.35, which was 7 higher than the previous day. The implied volatity was 26.61, the open interest changed by -1 which decreased total open position to 11


On 21 Apr DIVISLAB was trading at 6286.00. The strike last trading price was 53.35, which was -3.4 lower than the previous day. The implied volatity was 26.22, the open interest changed by 2 which increased total open position to 12


On 20 Apr DIVISLAB was trading at 6280.00. The strike last trading price was 56.45, which was -2.55 lower than the previous day. The implied volatity was 26.61, the open interest changed by 8 which increased total open position to 10


On 17 Apr DIVISLAB was trading at 6229.00. The strike last trading price was 59, which was -1.35 lower than the previous day. The implied volatity was 25.12, 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 60.35, which was -151.3 lower than the previous day. The implied volatity was 25.17, the open interest changed by 0 which decreased total open position to 0


On 15 Apr DIVISLAB was trading at 6177.50. 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 Apr DIVISLAB was trading at 6070.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10


On 13 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 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 2.59, 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 2.31, 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 2.43, 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 2.75, 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 2.56, 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 2.67, 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 1.92, 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 1.74, the open interest changed by 0 which decreased total open position to 0


DIVISLAB 26-May-2026 (3d) 6800 PE
Delta: -0.39
Vega: 0.03
Theta: -18.05
Gamma: 0.00091
Date Close Ltp Change IV Volume OI Chg OI
22 May 6887.00 120 17 (16.50%) 56.13 4,723 -412 603
21 May 6858.00 101.8 5.95 (6.21%) 40.46 1,000 -23 1,019
20 May 6893.00 92.05 19.65 (27.14%) 36.46 5,364 482 1,044
19 May 6912.00 73.35 -25.2 (-25.57%) 30.87 428 39 562
18 May 6835.00 96.25 -43.2 (-30.98%) 28.42 857 9 525
15 May 6760.50 135.1 50.1 (58.94%) 25.33 1,041 48 518
14 May 6921.50 83.95 -67.7 (-44.64%) 28.05 1,281 127 468
13 May 6796.00 145.55 -77.6 (-34.77%) 0 1,268 115 344
12 May 6644.00 222.7 33 (17.40%) 0 91 -6 228
11 May 6714.00 189.55 -2.55 (-1.33%) 0 217 57 233
8 May 6710.50 192.7 -4.45 (-2.26%) 25.56 113 25 176
7 May 6702.50 198.65 2.55 (1.30%) 23.69 191 46 150
6 May 6702.00 203.95 -45.9 (-18.37%) 24.4 162 66 105
5 May 6651.00 245 -36.85 (-13.07%) 28.68 49 21 30
4 May 6619.50 285.35 -224.65 (-44.05%) 29.19 19 8 9
30 Apr 6502.50 510 510 - 0 0 1
29 Apr 6534.00 510 510 - 0 0 1
28 Apr 6432.50 510 510 - 0 0 1
27 Apr 6477.00 510 510 - 0 0 1
24 Apr 6361.50 510 510 - 0 0 1
23 Apr 6378.50 510 510 - 0 0 1
22 Apr 6285.50 510 510 (-20.83%) 21.74 0 0 1
21 Apr 6286.00 510 -134.15 (-20.83%) 21.74 1 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
15 Apr 6177.50 - - - 0 0 0
13 Apr 6070.00 0 0 - 0 10 10
13 Mar 6071.00 - - - 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 6800 expiring on 26MAY2026

Delta for 6800 PE is -0.39

Historical price for 6800 PE is as follows

On 22 May DIVISLAB was trading at 6887.00. The strike last trading price was 120, which was 17 higher than the previous day. The implied volatity was 56.13, the open interest changed by -412 which decreased total open position to 603


On 21 May DIVISLAB was trading at 6858.00. The strike last trading price was 101.8, which was 5.95 higher than the previous day. The implied volatity was 40.46, the open interest changed by -23 which decreased total open position to 1019


On 20 May DIVISLAB was trading at 6893.00. The strike last trading price was 92.05, which was 19.65 higher than the previous day. The implied volatity was 36.46, the open interest changed by 482 which increased total open position to 1044


On 19 May DIVISLAB was trading at 6912.00. The strike last trading price was 73.35, which was -25.2 lower than the previous day. The implied volatity was 30.87, the open interest changed by 39 which increased total open position to 562


On 18 May DIVISLAB was trading at 6835.00. The strike last trading price was 96.25, which was -43.2 lower than the previous day. The implied volatity was 28.42, the open interest changed by 9 which increased total open position to 525


On 15 May DIVISLAB was trading at 6760.50. The strike last trading price was 135.1, which was 50.1 higher than the previous day. The implied volatity was 25.33, the open interest changed by 48 which increased total open position to 518


On 14 May DIVISLAB was trading at 6921.50. The strike last trading price was 83.95, which was -67.7 lower than the previous day. The implied volatity was 28.05, the open interest changed by 127 which increased total open position to 468


On 13 May DIVISLAB was trading at 6796.00. The strike last trading price was 145.55, which was -77.6 lower than the previous day. The implied volatity was 0, the open interest changed by 115 which increased total open position to 344


On 12 May DIVISLAB was trading at 6644.00. The strike last trading price was 222.7, which was 33 higher than the previous day. The implied volatity was 0, the open interest changed by -6 which decreased total open position to 228


On 11 May DIVISLAB was trading at 6714.00. The strike last trading price was 189.55, which was -2.55 lower than the previous day. The implied volatity was 0, the open interest changed by 57 which increased total open position to 233


On 8 May DIVISLAB was trading at 6710.50. The strike last trading price was 192.7, which was -4.45 lower than the previous day. The implied volatity was 25.56, the open interest changed by 25 which increased total open position to 176


On 7 May DIVISLAB was trading at 6702.50. The strike last trading price was 198.65, which was 2.55 higher than the previous day. The implied volatity was 23.69, the open interest changed by 46 which increased total open position to 150


On 6 May DIVISLAB was trading at 6702.00. The strike last trading price was 203.95, which was -45.9 lower than the previous day. The implied volatity was 24.4, the open interest changed by 66 which increased total open position to 105


On 5 May DIVISLAB was trading at 6651.00. The strike last trading price was 245, which was -36.85 lower than the previous day. The implied volatity was 28.68, the open interest changed by 21 which increased total open position to 30


On 4 May DIVISLAB was trading at 6619.50. The strike last trading price was 285.35, which was -224.65 lower than the previous day. The implied volatity was 29.19, the open interest changed by 8 which increased total open position to 9


On 30 Apr DIVISLAB was trading at 6502.50. The strike last trading price was 510, which was 510 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 29 Apr DIVISLAB was trading at 6534.00. The strike last trading price was 510, which was 510 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 28 Apr DIVISLAB was trading at 6432.50. The strike last trading price was 510, which was 510 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 510, which was 510 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 510, which was 510 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 510, which was 510 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 510, which was 510 higher than the previous day. The implied volatity was 21.74, 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 510, which was -134.15 lower than the previous day. The implied volatity was 21.74, 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


On 15 Apr DIVISLAB was trading at 6177.50. 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 Apr DIVISLAB was trading at 6070.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10


On 13 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 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