DIXON
Dixon Techno (india) Ltd
Historical option data for DIXON
21 Nov 2024 03:52 PM IST
| DIXON 28NOV2024 13500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 3.97
Theta: -22.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 14995.45 | 1604 | 200.60 | 66.32 | 36.5 | -11 | 301.5 | |||
| 20 Nov | 14876.40 | 1403.4 | 0.00 | 56.38 | 28 | -21.5 | 313.5 | |||
| 19 Nov | 14876.40 | 1403.4 | 17.15 | 56.38 | 28 | -20.5 | 313.5 | |||
| 18 Nov | 14811.45 | 1386.25 | -48.20 | 38.68 | 11 | -1.5 | 333.5 | |||
| 14 Nov | 14776.10 | 1434.45 | 46.45 | 44.21 | 9.5 | -0.5 | 335 | |||
| 13 Nov | 14719.95 | 1388 | -292.00 | 34.13 | 8.5 | -1.5 | 335.5 | |||
| 12 Nov | 15008.15 | 1680 | -340.00 | 49.94 | 3.5 | -0.5 | 337 | |||
| 11 Nov | 15387.75 | 2020 | -340.00 | 46.39 | 1 | -0.5 | 337.5 | |||
|
|
||||||||||
| 8 Nov | 15621.10 | 2360 | 60.00 | 67.01 | 22 | -9.5 | 348 | |||
| 7 Nov | 15698.50 | 2300 | 28.85 | 39.30 | 16.5 | -9 | 358 | |||
| 6 Nov | 15647.60 | 2271.15 | 1070.75 | 44.79 | 68.5 | -36.5 | 367 | |||
| 5 Nov | 14402.65 | 1200.4 | -0.60 | 40.68 | 20.5 | -1.5 | 403.5 | |||
| 4 Nov | 14434.60 | 1201 | 141.40 | 42.92 | 130.5 | -2 | 404.5 | |||
| 1 Nov | 14129.75 | 1059.6 | -15.10 | 43.20 | 3 | -0.5 | 406.5 | |||
| 31 Oct | 14061.60 | 1074.7 | -128.30 | - | 153 | -16 | 407 | |||
| 30 Oct | 14175.60 | 1203 | -472.00 | - | 447 | 303 | 422 | |||
| 29 Oct | 14939.15 | 1675 | 408.65 | - | 26 | -10 | 120 | |||
| 28 Oct | 14236.55 | 1266.35 | 126.35 | - | 28 | -21 | 130 | |||
| 25 Oct | 13937.20 | 1140 | -961.65 | - | 867 | 149 | 151 | |||
| 24 Oct | 15055.30 | 2101.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 15284.45 | 2101.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 14908.00 | 2101.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 15390.55 | 2101.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 15381.80 | 2101.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 15130.85 | 2101.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 15318.10 | 2101.65 | 0.00 | - | 0 | -1 | 0 | |||
| 15 Oct | 15404.45 | 2101.65 | 314.35 | - | 1 | 0 | 3 | |||
| 14 Oct | 15265.05 | 1787.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 15143.65 | 1787.3 | 904.05 | - | 1 | 0 | 3 | |||
| 10 Oct | 14933.55 | 883.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 14805.20 | 883.25 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 14519.00 | 883.25 | 78.25 | - | 1 | 0 | 2 | |||
| 7 Oct | 13509.75 | 805 | -266.85 | - | 3 | 1 | 2 | |||
| 4 Oct | 13634.00 | 1071.85 | -393.95 | - | 2 | 1 | 1 | |||
| 3 Oct | 13619.95 | 1465.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 14195.80 | 1465.8 | - | 0 | 0 | 0 | ||||
For Dixon Techno (India) Ltd - strike price 13500 expiring on 28NOV2024
Delta for 13500 CE is 0.89
Historical price for 13500 CE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 1604, which was 200.60 higher than the previous day. The implied volatity was 66.32, the open interest changed by -22 which decreased total open position to 603
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 1403.4, which was 0.00 lower than the previous day. The implied volatity was 56.38, the open interest changed by -43 which decreased total open position to 627
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 1403.4, which was 17.15 higher than the previous day. The implied volatity was 56.38, the open interest changed by -41 which decreased total open position to 627
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 1386.25, which was -48.20 lower than the previous day. The implied volatity was 38.68, the open interest changed by -3 which decreased total open position to 667
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 1434.45, which was 46.45 higher than the previous day. The implied volatity was 44.21, the open interest changed by -1 which decreased total open position to 670
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 1388, which was -292.00 lower than the previous day. The implied volatity was 34.13, the open interest changed by -3 which decreased total open position to 671
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 1680, which was -340.00 lower than the previous day. The implied volatity was 49.94, the open interest changed by -1 which decreased total open position to 674
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 2020, which was -340.00 lower than the previous day. The implied volatity was 46.39, the open interest changed by -1 which decreased total open position to 675
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 2360, which was 60.00 higher than the previous day. The implied volatity was 67.01, the open interest changed by -19 which decreased total open position to 696
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 2300, which was 28.85 higher than the previous day. The implied volatity was 39.30, the open interest changed by -18 which decreased total open position to 716
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 2271.15, which was 1070.75 higher than the previous day. The implied volatity was 44.79, the open interest changed by -73 which decreased total open position to 734
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 1200.4, which was -0.60 lower than the previous day. The implied volatity was 40.68, the open interest changed by -3 which decreased total open position to 807
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 1201, which was 141.40 higher than the previous day. The implied volatity was 42.92, the open interest changed by -4 which decreased total open position to 809
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 1059.6, which was -15.10 lower than the previous day. The implied volatity was 43.20, the open interest changed by -1 which decreased total open position to 813
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 1074.7, which was -128.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct DIXON was trading at 14175.60. The strike last trading price was 1203, which was -472.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct DIXON was trading at 14939.15. The strike last trading price was 1675, which was 408.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct DIXON was trading at 14236.55. The strike last trading price was 1266.35, which was 126.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct DIXON was trading at 13937.20. The strike last trading price was 1140, which was -961.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct DIXON was trading at 15055.30. The strike last trading price was 2101.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct DIXON was trading at 15284.45. The strike last trading price was 2101.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct DIXON was trading at 14908.00. The strike last trading price was 2101.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct DIXON was trading at 15390.55. The strike last trading price was 2101.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct DIXON was trading at 15381.80. The strike last trading price was 2101.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct DIXON was trading at 15130.85. The strike last trading price was 2101.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct DIXON was trading at 15318.10. The strike last trading price was 2101.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct DIXON was trading at 15404.45. The strike last trading price was 2101.65, which was 314.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct DIXON was trading at 15265.05. The strike last trading price was 1787.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct DIXON was trading at 15143.65. The strike last trading price was 1787.3, which was 904.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct DIXON was trading at 14933.55. The strike last trading price was 883.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct DIXON was trading at 14805.20. The strike last trading price was 883.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct DIXON was trading at 14519.00. The strike last trading price was 883.25, which was 78.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct DIXON was trading at 13509.75. The strike last trading price was 805, which was -266.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct DIXON was trading at 13634.00. The strike last trading price was 1071.85, which was -393.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct DIXON was trading at 13619.95. The strike last trading price was 1465.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct DIXON was trading at 14195.80. The strike last trading price was 1465.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIXON 28NOV2024 13500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 2.96
Theta: -11.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 14995.45 | 40.25 | -26.65 | 55.44 | 1,778.5 | -8 | 1,046.5 |
| 20 Nov | 14876.40 | 66.9 | 0.00 | 50.53 | 1,997 | -38.5 | 1,036 |
| 19 Nov | 14876.40 | 66.9 | 6.55 | 50.53 | 1,997 | -57 | 1,036 |
| 18 Nov | 14811.45 | 60.35 | -9.95 | 47.74 | 850 | 37.5 | 1,111 |
| 14 Nov | 14776.10 | 70.3 | -14.00 | 42.06 | 1,458 | 48.5 | 1,079 |
| 13 Nov | 14719.95 | 84.3 | 17.30 | 42.96 | 3,472 | 55.5 | 1,030 |
| 12 Nov | 15008.15 | 67 | 12.00 | 42.84 | 1,607 | -339 | 995 |
| 11 Nov | 15387.75 | 55 | -1.25 | 45.90 | 1,352 | 248.5 | 1,335.5 |
| 8 Nov | 15621.10 | 56.25 | -8.75 | 45.36 | 1,490 | 13.5 | 1,082 |
| 7 Nov | 15698.50 | 65 | -2.90 | 47.63 | 792.5 | -76 | 1,071 |
| 6 Nov | 15647.60 | 67.9 | -179.60 | 46.21 | 4,627 | -59.5 | 1,145 |
| 5 Nov | 14402.65 | 247.5 | -41.15 | 44.81 | 1,140 | 23.5 | 1,204 |
| 4 Nov | 14434.60 | 288.65 | -168.00 | 46.39 | 2,268.5 | 149 | 1,187 |
| 1 Nov | 14129.75 | 456.65 | 27.60 | 51.09 | 382.5 | 182 | 1,038 |
| 31 Oct | 14061.60 | 429.05 | -22.95 | - | 1,070 | 193 | 856 |
| 30 Oct | 14175.60 | 452 | 236.00 | - | 1,611 | 379 | 664 |
| 29 Oct | 14939.15 | 216 | -184.00 | - | 26 | -23 | 286 |
| 28 Oct | 14236.55 | 400 | -177.35 | - | 19 | -19 | 310 |
| 25 Oct | 13937.20 | 577.35 | 285.35 | - | 1,729 | 211 | 329 |
| 24 Oct | 15055.30 | 292 | 74.00 | - | 137 | 37 | 119 |
| 23 Oct | 15284.45 | 218 | -71.00 | - | 41 | 13 | 83 |
| 22 Oct | 14908.00 | 289 | 94.00 | - | 42 | 7 | 70 |
| 21 Oct | 15390.55 | 195 | 5.00 | - | 16 | 5 | 57 |
| 18 Oct | 15381.80 | 190 | -5.00 | - | 19 | 8 | 51 |
| 17 Oct | 15130.85 | 195 | 33.75 | - | 18 | 4 | 42 |
| 16 Oct | 15318.10 | 161.25 | -12.55 | - | 15 | 3 | 38 |
| 15 Oct | 15404.45 | 173.8 | 32.60 | - | 9 | 6 | 35 |
| 14 Oct | 15265.05 | 141.2 | -38.60 | - | 6 | 3 | 29 |
| 11 Oct | 15143.65 | 179.8 | -50.60 | - | 6 | 0 | 25 |
| 10 Oct | 14933.55 | 230.4 | -26.60 | - | 27 | 5 | 27 |
| 9 Oct | 14805.20 | 257 | -56.00 | - | 8 | 3 | 21 |
| 8 Oct | 14519.00 | 313 | -331.00 | - | 14 | 5 | 18 |
| 7 Oct | 13509.75 | 644 | 163.00 | - | 1 | 0 | 13 |
| 4 Oct | 13634.00 | 481 | -159.00 | - | 16 | 10 | 13 |
| 3 Oct | 13619.95 | 640 | 179.00 | - | 9 | 1 | 3 |
| 1 Oct | 14195.80 | 461 | - | 3 | 1 | 1 | |
For Dixon Techno (India) Ltd - strike price 13500 expiring on 28NOV2024
Delta for 13500 PE is -0.08
Historical price for 13500 PE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 40.25, which was -26.65 lower than the previous day. The implied volatity was 55.44, the open interest changed by -16 which decreased total open position to 2093
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 66.9, which was 0.00 lower than the previous day. The implied volatity was 50.53, the open interest changed by -77 which decreased total open position to 2072
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 66.9, which was 6.55 higher than the previous day. The implied volatity was 50.53, the open interest changed by -114 which decreased total open position to 2072
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 60.35, which was -9.95 lower than the previous day. The implied volatity was 47.74, the open interest changed by 75 which increased total open position to 2222
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 70.3, which was -14.00 lower than the previous day. The implied volatity was 42.06, the open interest changed by 97 which increased total open position to 2158
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 84.3, which was 17.30 higher than the previous day. The implied volatity was 42.96, the open interest changed by 111 which increased total open position to 2060
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 67, which was 12.00 higher than the previous day. The implied volatity was 42.84, the open interest changed by -678 which decreased total open position to 1990
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 55, which was -1.25 lower than the previous day. The implied volatity was 45.90, the open interest changed by 497 which increased total open position to 2671
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 56.25, which was -8.75 lower than the previous day. The implied volatity was 45.36, the open interest changed by 27 which increased total open position to 2164
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 65, which was -2.90 lower than the previous day. The implied volatity was 47.63, the open interest changed by -152 which decreased total open position to 2142
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 67.9, which was -179.60 lower than the previous day. The implied volatity was 46.21, the open interest changed by -119 which decreased total open position to 2290
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 247.5, which was -41.15 lower than the previous day. The implied volatity was 44.81, the open interest changed by 47 which increased total open position to 2408
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 288.65, which was -168.00 lower than the previous day. The implied volatity was 46.39, the open interest changed by 298 which increased total open position to 2374
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 456.65, which was 27.60 higher than the previous day. The implied volatity was 51.09, the open interest changed by 364 which increased total open position to 2076
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 429.05, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct DIXON was trading at 14175.60. The strike last trading price was 452, which was 236.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct DIXON was trading at 14939.15. The strike last trading price was 216, which was -184.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct DIXON was trading at 14236.55. The strike last trading price was 400, which was -177.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct DIXON was trading at 13937.20. The strike last trading price was 577.35, which was 285.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct DIXON was trading at 15055.30. The strike last trading price was 292, which was 74.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct DIXON was trading at 15284.45. The strike last trading price was 218, which was -71.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct DIXON was trading at 14908.00. The strike last trading price was 289, which was 94.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct DIXON was trading at 15390.55. The strike last trading price was 195, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct DIXON was trading at 15381.80. The strike last trading price was 190, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct DIXON was trading at 15130.85. The strike last trading price was 195, which was 33.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct DIXON was trading at 15318.10. The strike last trading price was 161.25, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct DIXON was trading at 15404.45. The strike last trading price was 173.8, which was 32.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct DIXON was trading at 15265.05. The strike last trading price was 141.2, which was -38.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct DIXON was trading at 15143.65. The strike last trading price was 179.8, which was -50.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct DIXON was trading at 14933.55. The strike last trading price was 230.4, which was -26.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct DIXON was trading at 14805.20. The strike last trading price was 257, which was -56.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct DIXON was trading at 14519.00. The strike last trading price was 313, which was -331.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct DIXON was trading at 13509.75. The strike last trading price was 644, which was 163.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct DIXON was trading at 13634.00. The strike last trading price was 481, which was -159.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct DIXON was trading at 13619.95. The strike last trading price was 640, which was 179.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct DIXON was trading at 14195.80. The strike last trading price was 461, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
