Historical option data for DIVISLAB
26 May 2026 04:10 PM IST
| DIVISLAB 30-Jun-2026 (34d) 6800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.08
Theta: -3
Gamma: 0.00087
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 6753.00 | 171.4 | -32.6 (-15.98%) | 21.91 | 1,594 | 13 | 422 | |||||||||
| 25 May | 6756.50 | 216 | -79 (-26.78%) | 23.64 | 1,542 | 309 | 416 | |||||||||
| 22 May | 6887.00 | 280 | -40 (-12.50%) | 22.62 | 199 | 76 | 103 | |||||||||
| 21 May | 6858.00 | 320 | -40 (-11.11%) | 29.67 | 13 | -4 | 27 | |||||||||
| 20 May | 6893.00 | 360 | 23 (6.82%) | 30.43 | 22 | 9 | 31 | |||||||||
| 19 May | 6912.00 | 337.05 | 48.05 (16.63%) | 26.88 | 28 | -8 | 20 | |||||||||
| 18 May | 6835.00 | 288.85 | 8.85 (3.16%) | 28.12 | 38 | 18 | 28 | |||||||||
| 15 May | 6760.50 | 280 | -81 (-22.44%) | 29.06 | 4 | 3 | 10 | |||||||||
| 14 May | 6921.50 | 361 | 51.3 (16.56%) | 26.23 | 1 | 1 | 7 | |||||||||
| 13 May | 6796.00 | 309.7 | 88.7 (40.14%) | 0 | 7 | 1 | 6 | |||||||||
| 12 May | 6644.00 | 221 | -69 (-23.79%) | 0 | 7 | 2 | 4 | |||||||||
| 11 May | 6714.00 | 290 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 6710.50 | 290 | 60 (26.09%) | 28.65 | 2 | 1 | 2 | |||||||||
| 7 May | 6702.50 | 230 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 6702.00 | 230 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 6651.00 | 230 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
For Divi S Laboratories Ltd - strike price 6800 expiring on 30JUN2026
Delta for 6800 CE is 0.49
Historical price for 6800 CE is as follows
On 26 May DIVISLAB was trading at 6753.00. The strike last trading price was 171.4, which was -32.6 lower than the previous day. The implied volatity was 21.91, the open interest changed by 13 which increased total open position to 422
On 25 May DIVISLAB was trading at 6756.50. The strike last trading price was 216, which was -79 lower than the previous day. The implied volatity was 23.64, the open interest changed by 309 which increased total open position to 416
On 22 May DIVISLAB was trading at 6887.00. The strike last trading price was 280, which was -40 lower than the previous day. The implied volatity was 22.62, the open interest changed by 76 which increased total open position to 103
On 21 May DIVISLAB was trading at 6858.00. The strike last trading price was 320, which was -40 lower than the previous day. The implied volatity was 29.67, the open interest changed by -4 which decreased total open position to 27
On 20 May DIVISLAB was trading at 6893.00. The strike last trading price was 360, which was 23 higher than the previous day. The implied volatity was 30.43, the open interest changed by 9 which increased total open position to 31
On 19 May DIVISLAB was trading at 6912.00. The strike last trading price was 337.05, which was 48.05 higher than the previous day. The implied volatity was 26.88, the open interest changed by -8 which decreased total open position to 20
On 18 May DIVISLAB was trading at 6835.00. The strike last trading price was 288.85, which was 8.85 higher than the previous day. The implied volatity was 28.12, the open interest changed by 18 which increased total open position to 28
On 15 May DIVISLAB was trading at 6760.50. The strike last trading price was 280, which was -81 lower than the previous day. The implied volatity was 29.06, the open interest changed by 3 which increased total open position to 10
On 14 May DIVISLAB was trading at 6921.50. The strike last trading price was 361, which was 51.3 higher than the previous day. The implied volatity was 26.23, the open interest changed by 1 which increased total open position to 7
On 13 May DIVISLAB was trading at 6796.00. The strike last trading price was 309.7, which was 88.7 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 6
On 12 May DIVISLAB was trading at 6644.00. The strike last trading price was 221, which was -69 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 4
On 11 May DIVISLAB was trading at 6714.00. The strike last trading price was 290, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May DIVISLAB was trading at 6710.50. The strike last trading price was 290, which was 60 higher than the previous day. The implied volatity was 28.65, the open interest changed by 1 which increased total open position to 2
On 7 May DIVISLAB was trading at 6702.50. The strike last trading price was 230, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May DIVISLAB was trading at 6702.00. The strike last trading price was 230, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May DIVISLAB was trading at 6651.00. The strike last trading price was 230, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
| DIVISLAB 30-Jun-2026 (34d) 6800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.08
Theta: -1.74
Gamma: 0.00096
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 6753.00 | 170.75 | -6.15 (-3.48%) | 19.82 | 468 | 19 | 522 |
| 25 May | 6756.50 | 162.05 | -14.4 (-8.16%) | 20.61 | 2,837 | -316 | 491 |
| 22 May | 6887.00 | 185.05 | -32.95 (-15.11%) | 27.84 | 1,118 | 734 | 807 |
| 21 May | 6858.00 | 218 | 15.4 (7.60%) | 29.13 | 70 | 27 | 80 |
| 20 May | 6893.00 | 202.6 | 17.5 (9.45%) | 30.19 | 58 | 12 | 53 |
| 19 May | 6912.00 | 188 | -20.8 (-9.96%) | 27.58 | 12 | 7 | 41 |
| 18 May | 6835.00 | 208.8 | -30.25 (-12.65%) | 26.62 | 28 | 15 | 29 |
| 15 May | 6760.50 | 247 | 53 (27.32%) | 26.13 | 4 | -1 | 13 |
| 14 May | 6921.50 | 194 | -72.45 (-27.19%) | 28.03 | 10 | 5 | 14 |
| 13 May | 6796.00 | 245 | -44 (-15.22%) | 0 | 7 | 6 | 9 |
| 12 May | 6644.00 | 289 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 11 May | 6714.00 | 289 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 8 May | 6710.50 | 289 | 289 | - | 0 | 0 | 3 |
| 7 May | 6702.50 | 289 | 289 (-65.95%) | 24.59 | 0 | 0 | 3 |
| 6 May | 6702.00 | 289 | -559.75 (-65.95%) | 24.59 | 3 | 0 | 0 |
| 5 May | 6651.00 | 0 | 0 | - | 0 | 0 | 0 |
For Divi S Laboratories Ltd - strike price 6800 expiring on 30JUN2026
Delta for 6800 PE is -0.5
Historical price for 6800 PE is as follows
On 26 May DIVISLAB was trading at 6753.00. The strike last trading price was 170.75, which was -6.15 lower than the previous day. The implied volatity was 19.82, the open interest changed by 19 which increased total open position to 522
On 25 May DIVISLAB was trading at 6756.50. The strike last trading price was 162.05, which was -14.4 lower than the previous day. The implied volatity was 20.61, the open interest changed by -316 which decreased total open position to 491
On 22 May DIVISLAB was trading at 6887.00. The strike last trading price was 185.05, which was -32.95 lower than the previous day. The implied volatity was 27.84, the open interest changed by 734 which increased total open position to 807
On 21 May DIVISLAB was trading at 6858.00. The strike last trading price was 218, which was 15.4 higher than the previous day. The implied volatity was 29.13, the open interest changed by 27 which increased total open position to 80
On 20 May DIVISLAB was trading at 6893.00. The strike last trading price was 202.6, which was 17.5 higher than the previous day. The implied volatity was 30.19, the open interest changed by 12 which increased total open position to 53
On 19 May DIVISLAB was trading at 6912.00. The strike last trading price was 188, which was -20.8 lower than the previous day. The implied volatity was 27.58, the open interest changed by 7 which increased total open position to 41
On 18 May DIVISLAB was trading at 6835.00. The strike last trading price was 208.8, which was -30.25 lower than the previous day. The implied volatity was 26.62, the open interest changed by 15 which increased total open position to 29
On 15 May DIVISLAB was trading at 6760.50. The strike last trading price was 247, which was 53 higher than the previous day. The implied volatity was 26.13, the open interest changed by -1 which decreased total open position to 13
On 14 May DIVISLAB was trading at 6921.50. The strike last trading price was 194, which was -72.45 lower than the previous day. The implied volatity was 28.03, the open interest changed by 5 which increased total open position to 14
On 13 May DIVISLAB was trading at 6796.00. The strike last trading price was 245, which was -44 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 9
On 12 May DIVISLAB was trading at 6644.00. The strike last trading price was 289, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 11 May DIVISLAB was trading at 6714.00. The strike last trading price was 289, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 8 May DIVISLAB was trading at 6710.50. The strike last trading price was 289, which was 289 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 May DIVISLAB was trading at 6702.50. The strike last trading price was 289, which was 289 higher than the previous day. The implied volatity was 24.59, the open interest changed by 0 which decreased total open position to 3
On 6 May DIVISLAB was trading at 6702.00. The strike last trading price was 289, which was -559.75 lower than the previous day. The implied volatity was 24.59, 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
