DIVISLAB

Divi S Laboratories Ltd

6426.5 -3.50 (-0.05%)

L: 6410 H: 6519

Back to Option Chain

Historical option data for DIVISLAB
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

DIVISLAB 30-DEC-2025 7100 CE
Delta: 0.03 Vega: 0.96 Theta: -0.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6426.50	3.6 ₹ 360	-0.85 -85.00	22.34	7 700	0 0	340 34,000
11 Dec	6430.00	4.45 ₹ 445	1.3 130.00	22.63	65 6,500	0 0	341 34,100
10 Dec	6294.50	3.15 ₹ 315	-1.55 -155.00	24.10	7 700	0 0	341 34,100
9 Dec	6294.00	4.7 ₹ 470	1.65 165.00	26.06	20 2,000	-1 -100	341 34,100
8 Dec	6328.50	3.05 ₹ 305	-3.95 -395.00	22.17	10 1,000	-2 -200	342 34,200
5 Dec	6473.50	7 ₹ 700	-1.4 -140.00	19.32	20 2,000	-5 -500	344 34,400
4 Dec	6469.00	8.5 ₹ 850	0.45 45.00	21.78	29 2,900	-8 -800	350 35,000
3 Dec	6455.00	8.25 ₹ 825	1.7 170.00	19.87	58 5,800	-9 -900	359 35,900
2 Dec	6417.50	6.55 ₹ 655	-2.4 -240.00	20.15	225 22,500	210 21,000	369 36,900
1 Dec	6422.50	8.95 ₹ 895	-2.7 -270.00	20.52	164 16,400	66 6,600	158 15,800
28 Nov	6477.00	11.4 ₹ 1,140	-3.75 -375.00	19.30	75 7,500	-12 -1,200	92 9,200
27 Nov	6490.50	15.1 ₹ 1,510	-8.05 -805.00	19.23	51 5,100	22 2,200	102 10,200
26 Nov	6510.00	25.5 ₹ 2,550	-1.5 -150.00	20.94	125 12,500	32 3,200	81 8,100
25 Nov	6412.00	27 ₹ 2,700	-6.05 -605.00	-	0 0	0 0	0 0
24 Nov	6359.00	27 ₹ 2,700	-6.05 -605.00	-	0 0	0 0	0 0
21 Nov	6373.00	27 ₹ 2,700	-6.05 -605.00	23.99	1 100	0 0	49 4,900

20 Nov	6462.50	33.4 ₹ 3,340	-4.3 -430.00	22.29	31 3,100	12 1,200	52 5,200
19 Nov	6454.00	37.65 ₹ 3,765	-14.35 -1435.00	23.62	46 4,600	30 3,000	39 3,900
18 Nov	6473.50	52 ₹ 5,200	-8.35 -835.00	25.10	3 300	0 0	8 800
17 Nov	6518.50	60.4 ₹ 6,040	-6.65 -665.00	23.73	18 1,800	6 600	8 800
14 Nov	6511.50	67.05 ₹ 6,705	-139.95 -13995.00	24.60	2 200	0 0	1 100
13 Nov	6593.50	207 ₹ 20,700	163.95 16395.00	-	0 0	0 0	0 0
12 Nov	6520.00	207 ₹ 20,700	163.95 16395.00	-	0 0	0 0	0 0
11 Nov	6539.50	207 ₹ 20,700	163.95 16395.00	-	0 0	0 0	0 0
10 Nov	6691.50	207 ₹ 20,700	163.95 16395.00	-	0 0	1 100	0 0
7 Nov	6656.50	207 ₹ 20,700	163.95 16395.00	35.82	1 100	0 0	0 0
6 Nov	6883.50	43.05 ₹ 4,305	0 0.00	1.21	0 0	0 0	0 0
4 Nov	6804.50	43.05 ₹ 4,305	0 0.00	1.71	0 0	0 0	0 0
3 Nov	6804.00	43.05 ₹ 4,305	0 0.00	1.83	0 0	0 0	0 0
31 Oct	6738.00	43.05 ₹ 4,305	0 0.00	-	0 0	0 0	0 0
30 Oct	6655.00	43.05 ₹ 4,305	0 0.00	2.99	0 0	0 0	0 0
17 Oct	6621.50	43.05 ₹ 4,305	0 0.00	-	0 0	0 0	0 0
16 Oct	6600.50	43.05 ₹ 4,305	0 0.00	2.95	0 0	0 0	0 0

For Divi S Laboratories Ltd - strike price 7100 expiring on 30DEC2025

Delta for 7100 CE is 0.03

Historical price for 7100 CE is as follows

On 12 Dec DIVISLAB was trading at 6426.50. The strike last trading price was 3.6, which was -0.85 lower than the previous day. The implied volatity was 22.34, the open interest changed by 0 which decreased total open position to 340

On 11 Dec DIVISLAB was trading at 6430.00. The strike last trading price was 4.45, which was 1.3 higher than the previous day. The implied volatity was 22.63, the open interest changed by 0 which decreased total open position to 341

On 10 Dec DIVISLAB was trading at 6294.50. The strike last trading price was 3.15, which was -1.55 lower than the previous day. The implied volatity was 24.10, the open interest changed by 0 which decreased total open position to 341

On 9 Dec DIVISLAB was trading at 6294.00. The strike last trading price was 4.7, which was 1.65 higher than the previous day. The implied volatity was 26.06, the open interest changed by -1 which decreased total open position to 341

On 8 Dec DIVISLAB was trading at 6328.50. The strike last trading price was 3.05, which was -3.95 lower than the previous day. The implied volatity was 22.17, the open interest changed by -2 which decreased total open position to 342

On 5 Dec DIVISLAB was trading at 6473.50. The strike last trading price was 7, which was -1.4 lower than the previous day. The implied volatity was 19.32, the open interest changed by -5 which decreased total open position to 344

On 4 Dec DIVISLAB was trading at 6469.00. The strike last trading price was 8.5, which was 0.45 higher than the previous day. The implied volatity was 21.78, the open interest changed by -8 which decreased total open position to 350

On 3 Dec DIVISLAB was trading at 6455.00. The strike last trading price was 8.25, which was 1.7 higher than the previous day. The implied volatity was 19.87, the open interest changed by -9 which decreased total open position to 359

On 2 Dec DIVISLAB was trading at 6417.50. The strike last trading price was 6.55, which was -2.4 lower than the previous day. The implied volatity was 20.15, the open interest changed by 210 which increased total open position to 369

On 1 Dec DIVISLAB was trading at 6422.50. The strike last trading price was 8.95, which was -2.7 lower than the previous day. The implied volatity was 20.52, the open interest changed by 66 which increased total open position to 158

On 28 Nov DIVISLAB was trading at 6477.00. The strike last trading price was 11.4, which was -3.75 lower than the previous day. The implied volatity was 19.30, the open interest changed by -12 which decreased total open position to 92

On 27 Nov DIVISLAB was trading at 6490.50. The strike last trading price was 15.1, which was -8.05 lower than the previous day. The implied volatity was 19.23, the open interest changed by 22 which increased total open position to 102

On 26 Nov DIVISLAB was trading at 6510.00. The strike last trading price was 25.5, which was -1.5 lower than the previous day. The implied volatity was 20.94, the open interest changed by 32 which increased total open position to 81

On 25 Nov DIVISLAB was trading at 6412.00. The strike last trading price was 27, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov DIVISLAB was trading at 6359.00. The strike last trading price was 27, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov DIVISLAB was trading at 6373.00. The strike last trading price was 27, which was -6.05 lower than the previous day. The implied volatity was 23.99, the open interest changed by 0 which decreased total open position to 49

On 20 Nov DIVISLAB was trading at 6462.50. The strike last trading price was 33.4, which was -4.3 lower than the previous day. The implied volatity was 22.29, the open interest changed by 12 which increased total open position to 52

On 19 Nov DIVISLAB was trading at 6454.00. The strike last trading price was 37.65, which was -14.35 lower than the previous day. The implied volatity was 23.62, the open interest changed by 30 which increased total open position to 39

On 18 Nov DIVISLAB was trading at 6473.50. The strike last trading price was 52, which was -8.35 lower than the previous day. The implied volatity was 25.10, the open interest changed by 0 which decreased total open position to 8

On 17 Nov DIVISLAB was trading at 6518.50. The strike last trading price was 60.4, which was -6.65 lower than the previous day. The implied volatity was 23.73, the open interest changed by 6 which increased total open position to 8

On 14 Nov DIVISLAB was trading at 6511.50. The strike last trading price was 67.05, which was -139.95 lower than the previous day. The implied volatity was 24.60, the open interest changed by 0 which decreased total open position to 1

On 13 Nov DIVISLAB was trading at 6593.50. The strike last trading price was 207, which was 163.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov DIVISLAB was trading at 6520.00. The strike last trading price was 207, which was 163.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov DIVISLAB was trading at 6539.50. The strike last trading price was 207, which was 163.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov DIVISLAB was trading at 6691.50. The strike last trading price was 207, which was 163.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov DIVISLAB was trading at 6656.50. The strike last trading price was 207, which was 163.95 higher than the previous day. The implied volatity was 35.82, the open interest changed by 0 which decreased total open position to 0

On 6 Nov DIVISLAB was trading at 6883.50. The strike last trading price was 43.05, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0

On 4 Nov DIVISLAB was trading at 6804.50. The strike last trading price was 43.05, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0

On 3 Nov DIVISLAB was trading at 6804.00. The strike last trading price was 43.05, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0

On 31 Oct DIVISLAB was trading at 6738.00. The strike last trading price was 43.05, 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 Oct DIVISLAB was trading at 6655.00. The strike last trading price was 43.05, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0

On 17 Oct DIVISLAB was trading at 6621.50. The strike last trading price was 43.05, 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 Oct DIVISLAB was trading at 6600.50. The strike last trading price was 43.05, which was 0 lower than the previous day. The implied volatity was 2.95, the open interest changed by 0 which decreased total open position to 0

DIVISLAB 30DEC2025 7100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6426.50	631.3 ₹ 63,130	-714.7 -71470.00	-	0 0	0 0	4 400
11 Dec	6430.00	631.3 ₹ 63,130	-714.7 -71470.00	-	0 0	0 0	4 400
10 Dec	6294.50	631.3 ₹ 63,130	-714.7 -71470.00	-	0 0	0 0	4 400
9 Dec	6294.00	631.3 ₹ 63,130	-714.7 -71470.00	-	0 0	0 0	0 0
8 Dec	6328.50	631.3 ₹ 63,130	-714.7 -71470.00	-	0 0	0 0	4 400
5 Dec	6473.50	631.3 ₹ 63,130	-714.7 -71470.00	-	0 0	0 0	0 0
4 Dec	6469.00	631.3 ₹ 63,130	-714.7 -71470.00	-	0 0	0 0	0 0
3 Dec	6455.00	631.3 ₹ 63,130	-714.7 -71470.00	-	0 0	0 0	0 0
2 Dec	6417.50	631.3 ₹ 63,130	-714.7 -71470.00	-	0 0	4 400	0 0
1 Dec	6422.50	631.3 ₹ 63,130	-714.7 -71470.00	19.52	8 800	4 400	4 400
28 Nov	6477.00	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
27 Nov	6490.50	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
26 Nov	6510.00	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
25 Nov	6412.00	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
24 Nov	6359.00	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
21 Nov	6373.00	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
20 Nov	6462.50	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
19 Nov	6454.00	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
18 Nov	6473.50	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
17 Nov	6518.50	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
14 Nov	6511.50	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
13 Nov	6593.50	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
12 Nov	6520.00	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
11 Nov	6539.50	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
10 Nov	6691.50	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
7 Nov	6656.50	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
6 Nov	6883.50	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
4 Nov	6804.50	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
3 Nov	6804.00	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
31 Oct	6738.00	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
30 Oct	6655.00	1346 ₹ 1,34,600	0 0.00	-	0 0	0 0	0 0
17 Oct	6621.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	6600.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Divi S Laboratories Ltd - strike price 7100 expiring on 30DEC2025

Delta for 7100 PE is -

Historical price for 7100 PE is as follows

On 12 Dec DIVISLAB was trading at 6426.50. The strike last trading price was 631.3, which was -714.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec DIVISLAB was trading at 6430.00. The strike last trading price was 631.3, which was -714.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec DIVISLAB was trading at 6294.50. The strike last trading price was 631.3, which was -714.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec DIVISLAB was trading at 6294.00. The strike last trading price was 631.3, which was -714.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec DIVISLAB was trading at 6328.50. The strike last trading price was 631.3, which was -714.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec DIVISLAB was trading at 6473.50. The strike last trading price was 631.3, which was -714.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec DIVISLAB was trading at 6469.00. The strike last trading price was 631.3, which was -714.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec DIVISLAB was trading at 6455.00. The strike last trading price was 631.3, which was -714.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec DIVISLAB was trading at 6417.50. The strike last trading price was 631.3, which was -714.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 1 Dec DIVISLAB was trading at 6422.50. The strike last trading price was 631.3, which was -714.7 lower than the previous day. The implied volatity was 19.52, the open interest changed by 4 which increased total open position to 4

On 28 Nov DIVISLAB was trading at 6477.00. The strike last trading price was 1346, 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 Nov DIVISLAB was trading at 6490.50. The strike last trading price was 1346, 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 26 Nov DIVISLAB was trading at 6510.00. The strike last trading price was 1346, 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 25 Nov DIVISLAB was trading at 6412.00. The strike last trading price was 1346, 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 Nov DIVISLAB was trading at 6359.00. The strike last trading price was 1346, 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 Nov DIVISLAB was trading at 6373.00. The strike last trading price was 1346, 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 Nov DIVISLAB was trading at 6462.50. The strike last trading price was 1346, 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 19 Nov DIVISLAB was trading at 6454.00. The strike last trading price was 1346, 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 Nov DIVISLAB was trading at 6473.50. The strike last trading price was 1346, 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 Nov DIVISLAB was trading at 6518.50. The strike last trading price was 1346, 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 14 Nov DIVISLAB was trading at 6511.50. The strike last trading price was 1346, 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 13 Nov DIVISLAB was trading at 6593.50. The strike last trading price was 1346, 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 Nov DIVISLAB was trading at 6520.00. The strike last trading price was 1346, 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 Nov DIVISLAB was trading at 6539.50. The strike last trading price was 1346, 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 Nov DIVISLAB was trading at 6691.50. The strike last trading price was 1346, 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 Nov DIVISLAB was trading at 6656.50. The strike last trading price was 1346, 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 Nov DIVISLAB was trading at 6883.50. The strike last trading price was 1346, 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 Nov DIVISLAB was trading at 6804.50. The strike last trading price was 1346, 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 3 Nov DIVISLAB was trading at 6804.00. The strike last trading price was 1346, 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 31 Oct DIVISLAB was trading at 6738.00. The strike last trading price was 1346, 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 Oct DIVISLAB was trading at 6655.00. The strike last trading price was 1346, 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 Oct DIVISLAB was trading at 6621.50. 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 16 Oct DIVISLAB was trading at 6600.50. 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

Related Pages for DIVISLAB

DIVISLAB

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD