LALPATHLAB
Dr. Lal Path Labs Ltd.
Historical option data for LALPATHLAB
20 Dec 2024 04:11 PM IST
| LALPATHLAB 26DEC2024 3050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.91
Theta: -1.87
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2946.25 | 7.1 | -21.90 | 22.90 | 999 | 82 | 532 | |||
| 19 Dec | 3022.50 | 29 | -15.50 | 22.77 | 682 | 39 | 450 | |||
| 18 Dec | 3038.95 | 44.5 | 3.40 | 25.41 | 1,676 | -12 | 412 | |||
| 17 Dec | 3026.90 | 41.1 | 7.10 | 26.28 | 1,798 | 54 | 424 | |||
| 16 Dec | 2978.50 | 34 | -5.95 | 26.40 | 677 | 119 | 372 | |||
| 13 Dec | 3002.00 | 39.95 | -25.05 | 25.31 | 829 | 85 | 254 | |||
| 12 Dec | 3039.40 | 65 | -79.50 | 24.34 | 424 | 60 | 169 | |||
| 11 Dec | 3153.45 | 144.5 | 0.00 | 0.00 | 0 | -12 | 0 | |||
| 10 Dec | 3166.25 | 144.5 | 10.30 | 23.31 | 133 | -16 | 105 | |||
| 9 Dec | 3136.80 | 134.2 | 47.95 | 24.01 | 545 | -35 | 122 | |||
|
|
||||||||||
| 6 Dec | 3068.05 | 86.25 | 40.30 | 22.21 | 1,688 | 51 | 169 | |||
| 5 Dec | 2985.50 | 45.95 | 4.05 | 23.58 | 170 | -7 | 116 | |||
| 4 Dec | 2970.85 | 41.9 | -3.10 | 23.26 | 162 | -3 | 123 | |||
| 3 Dec | 2972.90 | 45 | -23.10 | 23.72 | 154 | 6 | 127 | |||
| 2 Dec | 3018.25 | 68.1 | -3.90 | 24.67 | 143 | -12 | 125 | |||
| 29 Nov | 3002.90 | 72 | 6.85 | 25.66 | 179 | 64 | 137 | |||
| 28 Nov | 2980.60 | 65.15 | -23.85 | 26.08 | 130 | 61 | 72 | |||
| 27 Nov | 3031.95 | 89 | -129.20 | 25.22 | 15 | 10 | 10 | |||
| 26 Nov | 3097.95 | 218.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 3091.10 | 218.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 3053.65 | 218.2 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 3041.45 | 218.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 3041.45 | 218.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2956.40 | 218.2 | 0.00 | 0.97 | 0 | 0 | 0 | |||
| 13 Nov | 2957.15 | 218.2 | 0.00 | 1.53 | 0 | 0 | 0 | |||
| 12 Nov | 3029.90 | 218.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 3009.75 | 218.2 | 0.00 | 0.06 | 0 | 0 | 0 | |||
| 8 Nov | 3060.20 | 218.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 3072.00 | 218.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3100.35 | 218.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 3070.90 | 218.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3072.50 | 218.2 | - | 0 | 0 | 0 | ||||
For Dr. Lal Path Labs Ltd. - strike price 3050 expiring on 26DEC2024
Delta for 3050 CE is 0.16
Historical price for 3050 CE is as follows
On 20 Dec LALPATHLAB was trading at 2946.25. The strike last trading price was 7.1, which was -21.90 lower than the previous day. The implied volatity was 22.90, the open interest changed by 82 which increased total open position to 532
On 19 Dec LALPATHLAB was trading at 3022.50. The strike last trading price was 29, which was -15.50 lower than the previous day. The implied volatity was 22.77, the open interest changed by 39 which increased total open position to 450
On 18 Dec LALPATHLAB was trading at 3038.95. The strike last trading price was 44.5, which was 3.40 higher than the previous day. The implied volatity was 25.41, the open interest changed by -12 which decreased total open position to 412
On 17 Dec LALPATHLAB was trading at 3026.90. The strike last trading price was 41.1, which was 7.10 higher than the previous day. The implied volatity was 26.28, the open interest changed by 54 which increased total open position to 424
On 16 Dec LALPATHLAB was trading at 2978.50. The strike last trading price was 34, which was -5.95 lower than the previous day. The implied volatity was 26.40, the open interest changed by 119 which increased total open position to 372
On 13 Dec LALPATHLAB was trading at 3002.00. The strike last trading price was 39.95, which was -25.05 lower than the previous day. The implied volatity was 25.31, the open interest changed by 85 which increased total open position to 254
On 12 Dec LALPATHLAB was trading at 3039.40. The strike last trading price was 65, which was -79.50 lower than the previous day. The implied volatity was 24.34, the open interest changed by 60 which increased total open position to 169
On 11 Dec LALPATHLAB was trading at 3153.45. The strike last trading price was 144.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -12 which decreased total open position to 0
On 10 Dec LALPATHLAB was trading at 3166.25. The strike last trading price was 144.5, which was 10.30 higher than the previous day. The implied volatity was 23.31, the open interest changed by -16 which decreased total open position to 105
On 9 Dec LALPATHLAB was trading at 3136.80. The strike last trading price was 134.2, which was 47.95 higher than the previous day. The implied volatity was 24.01, the open interest changed by -35 which decreased total open position to 122
On 6 Dec LALPATHLAB was trading at 3068.05. The strike last trading price was 86.25, which was 40.30 higher than the previous day. The implied volatity was 22.21, the open interest changed by 51 which increased total open position to 169
On 5 Dec LALPATHLAB was trading at 2985.50. The strike last trading price was 45.95, which was 4.05 higher than the previous day. The implied volatity was 23.58, the open interest changed by -7 which decreased total open position to 116
On 4 Dec LALPATHLAB was trading at 2970.85. The strike last trading price was 41.9, which was -3.10 lower than the previous day. The implied volatity was 23.26, the open interest changed by -3 which decreased total open position to 123
On 3 Dec LALPATHLAB was trading at 2972.90. The strike last trading price was 45, which was -23.10 lower than the previous day. The implied volatity was 23.72, the open interest changed by 6 which increased total open position to 127
On 2 Dec LALPATHLAB was trading at 3018.25. The strike last trading price was 68.1, which was -3.90 lower than the previous day. The implied volatity was 24.67, the open interest changed by -12 which decreased total open position to 125
On 29 Nov LALPATHLAB was trading at 3002.90. The strike last trading price was 72, which was 6.85 higher than the previous day. The implied volatity was 25.66, the open interest changed by 64 which increased total open position to 137
On 28 Nov LALPATHLAB was trading at 2980.60. The strike last trading price was 65.15, which was -23.85 lower than the previous day. The implied volatity was 26.08, the open interest changed by 61 which increased total open position to 72
On 27 Nov LALPATHLAB was trading at 3031.95. The strike last trading price was 89, which was -129.20 lower than the previous day. The implied volatity was 25.22, the open interest changed by 10 which increased total open position to 10
On 26 Nov LALPATHLAB was trading at 3097.95. The strike last trading price was 218.2, which was 0.00 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 LALPATHLAB was trading at 3091.10. The strike last trading price was 218.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov LALPATHLAB was trading at 3053.65. The strike last trading price was 218.2, which was 0.00 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 LALPATHLAB was trading at 3041.45. The strike last trading price was 218.2, which was 0.00 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 LALPATHLAB was trading at 3041.45. The strike last trading price was 218.2, which was 0.00 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 LALPATHLAB was trading at 2956.40. The strike last trading price was 218.2, which was 0.00 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 13 Nov LALPATHLAB was trading at 2957.15. The strike last trading price was 218.2, which was 0.00 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 12 Nov LALPATHLAB was trading at 3029.90. The strike last trading price was 218.2, which was 0.00 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 LALPATHLAB was trading at 3009.75. The strike last trading price was 218.2, which was 0.00 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 8 Nov LALPATHLAB was trading at 3060.20. The strike last trading price was 218.2, which was 0.00 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 LALPATHLAB was trading at 3072.00. The strike last trading price was 218.2, which was 0.00 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 LALPATHLAB was trading at 3100.35. The strike last trading price was 218.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov LALPATHLAB was trading at 3070.90. The strike last trading price was 218.2, which was 0.00 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 LALPATHLAB was trading at 3072.50. The strike last trading price was 218.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| LALPATHLAB 26DEC2024 3050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 1.19
Theta: -2.59
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2946.25 | 107.1 | 51.65 | 32.63 | 143 | -26 | 301 |
| 19 Dec | 3022.50 | 55.45 | 8.10 | 26.69 | 330 | 62 | 326 |
| 18 Dec | 3038.95 | 47.35 | -16.40 | 25.70 | 449 | -14 | 266 |
| 17 Dec | 3026.90 | 63.75 | -21.10 | 28.34 | 395 | -34 | 280 |
| 16 Dec | 2978.50 | 84.85 | 10.75 | 30.64 | 188 | 34 | 314 |
| 13 Dec | 3002.00 | 74.1 | 19.10 | 22.88 | 376 | 47 | 280 |
| 12 Dec | 3039.40 | 55 | 33.00 | 25.89 | 517 | 91 | 234 |
| 11 Dec | 3153.45 | 22 | -3.50 | 25.38 | 111 | -4 | 142 |
| 10 Dec | 3166.25 | 25.5 | -4.50 | 27.83 | 520 | 58 | 145 |
| 9 Dec | 3136.80 | 30 | -22.00 | 27.20 | 369 | -16 | 86 |
| 6 Dec | 3068.05 | 52 | -43.00 | 24.84 | 185 | 77 | 106 |
| 5 Dec | 2985.50 | 95 | -18.75 | 23.41 | 7 | 1 | 29 |
| 4 Dec | 2970.85 | 113.75 | 14.05 | 26.93 | 3 | -1 | 28 |
| 3 Dec | 2972.90 | 99.7 | 11.60 | 21.61 | 1 | 0 | 29 |
| 2 Dec | 3018.25 | 88.1 | -9.20 | 25.68 | 17 | 3 | 28 |
| 29 Nov | 3002.90 | 97.3 | -20.40 | 25.74 | 29 | 8 | 26 |
| 28 Nov | 2980.60 | 117.7 | 24.20 | 27.87 | 40 | -9 | 17 |
| 27 Nov | 3031.95 | 93.5 | 27.25 | 28.35 | 54 | 3 | 15 |
| 26 Nov | 3097.95 | 66.25 | -73.75 | 27.80 | 8 | 1 | 5 |
| 25 Nov | 3091.10 | 140 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 3053.65 | 140 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 3041.45 | 140 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 3041.45 | 140 | 18.70 | 0.00 | 0 | 4 | 0 |
| 14 Nov | 2956.40 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2957.15 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 3029.90 | 121.3 | 0.00 | 0.38 | 0 | 0 | 0 |
| 11 Nov | 3009.75 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 3060.20 | 121.3 | 0.00 | 1.27 | 0 | 0 | 0 |
| 7 Nov | 3072.00 | 121.3 | 0.00 | 1.47 | 0 | 0 | 0 |
| 6 Nov | 3100.35 | 121.3 | 0.00 | 1.92 | 0 | 0 | 0 |
| 5 Nov | 3070.90 | 121.3 | 0.00 | 1.41 | 0 | 0 | 0 |
| 4 Nov | 3072.50 | 121.3 | 1.81 | 0 | 0 | 0 | |
For Dr. Lal Path Labs Ltd. - strike price 3050 expiring on 26DEC2024
Delta for 3050 PE is -0.76
Historical price for 3050 PE is as follows
On 20 Dec LALPATHLAB was trading at 2946.25. The strike last trading price was 107.1, which was 51.65 higher than the previous day. The implied volatity was 32.63, the open interest changed by -26 which decreased total open position to 301
On 19 Dec LALPATHLAB was trading at 3022.50. The strike last trading price was 55.45, which was 8.10 higher than the previous day. The implied volatity was 26.69, the open interest changed by 62 which increased total open position to 326
On 18 Dec LALPATHLAB was trading at 3038.95. The strike last trading price was 47.35, which was -16.40 lower than the previous day. The implied volatity was 25.70, the open interest changed by -14 which decreased total open position to 266
On 17 Dec LALPATHLAB was trading at 3026.90. The strike last trading price was 63.75, which was -21.10 lower than the previous day. The implied volatity was 28.34, the open interest changed by -34 which decreased total open position to 280
On 16 Dec LALPATHLAB was trading at 2978.50. The strike last trading price was 84.85, which was 10.75 higher than the previous day. The implied volatity was 30.64, the open interest changed by 34 which increased total open position to 314
On 13 Dec LALPATHLAB was trading at 3002.00. The strike last trading price was 74.1, which was 19.10 higher than the previous day. The implied volatity was 22.88, the open interest changed by 47 which increased total open position to 280
On 12 Dec LALPATHLAB was trading at 3039.40. The strike last trading price was 55, which was 33.00 higher than the previous day. The implied volatity was 25.89, the open interest changed by 91 which increased total open position to 234
On 11 Dec LALPATHLAB was trading at 3153.45. The strike last trading price was 22, which was -3.50 lower than the previous day. The implied volatity was 25.38, the open interest changed by -4 which decreased total open position to 142
On 10 Dec LALPATHLAB was trading at 3166.25. The strike last trading price was 25.5, which was -4.50 lower than the previous day. The implied volatity was 27.83, the open interest changed by 58 which increased total open position to 145
On 9 Dec LALPATHLAB was trading at 3136.80. The strike last trading price was 30, which was -22.00 lower than the previous day. The implied volatity was 27.20, the open interest changed by -16 which decreased total open position to 86
On 6 Dec LALPATHLAB was trading at 3068.05. The strike last trading price was 52, which was -43.00 lower than the previous day. The implied volatity was 24.84, the open interest changed by 77 which increased total open position to 106
On 5 Dec LALPATHLAB was trading at 2985.50. The strike last trading price was 95, which was -18.75 lower than the previous day. The implied volatity was 23.41, the open interest changed by 1 which increased total open position to 29
On 4 Dec LALPATHLAB was trading at 2970.85. The strike last trading price was 113.75, which was 14.05 higher than the previous day. The implied volatity was 26.93, the open interest changed by -1 which decreased total open position to 28
On 3 Dec LALPATHLAB was trading at 2972.90. The strike last trading price was 99.7, which was 11.60 higher than the previous day. The implied volatity was 21.61, the open interest changed by 0 which decreased total open position to 29
On 2 Dec LALPATHLAB was trading at 3018.25. The strike last trading price was 88.1, which was -9.20 lower than the previous day. The implied volatity was 25.68, the open interest changed by 3 which increased total open position to 28
On 29 Nov LALPATHLAB was trading at 3002.90. The strike last trading price was 97.3, which was -20.40 lower than the previous day. The implied volatity was 25.74, the open interest changed by 8 which increased total open position to 26
On 28 Nov LALPATHLAB was trading at 2980.60. The strike last trading price was 117.7, which was 24.20 higher than the previous day. The implied volatity was 27.87, the open interest changed by -9 which decreased total open position to 17
On 27 Nov LALPATHLAB was trading at 3031.95. The strike last trading price was 93.5, which was 27.25 higher than the previous day. The implied volatity was 28.35, the open interest changed by 3 which increased total open position to 15
On 26 Nov LALPATHLAB was trading at 3097.95. The strike last trading price was 66.25, which was -73.75 lower than the previous day. The implied volatity was 27.80, the open interest changed by 1 which increased total open position to 5
On 25 Nov LALPATHLAB was trading at 3091.10. The strike last trading price was 140, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov LALPATHLAB was trading at 3053.65. The strike last trading price was 140, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov LALPATHLAB was trading at 3041.45. The strike last trading price was 140, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov LALPATHLAB was trading at 3041.45. The strike last trading price was 140, which was 18.70 higher than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 14 Nov LALPATHLAB was trading at 2956.40. The strike last trading price was 121.3, which was 0.00 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 LALPATHLAB was trading at 2957.15. The strike last trading price was 121.3, which was 0.00 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 LALPATHLAB was trading at 3029.90. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 11 Nov LALPATHLAB was trading at 3009.75. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov LALPATHLAB was trading at 3060.20. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 7 Nov LALPATHLAB was trading at 3072.00. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 6 Nov LALPATHLAB was trading at 3100.35. The strike last trading price was 121.3, which was 0.00 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 5 Nov LALPATHLAB was trading at 3070.90. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 4 Nov LALPATHLAB was trading at 3072.50. The strike last trading price was 121.3, which was lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
