DIXON
Dixon Techno (india) Ltd
Historical option data for DIXON
21 Nov 2024 04:02 PM IST
| DIXON 28NOV2024 13750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 2.32
Theta: -10.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 14995.45 | 1296.75 | 63.05 | 40.96 | 31 | -5.5 | 135 | |||
| 20 Nov | 14876.40 | 1233.7 | 0.00 | 61.59 | 2 | 0.5 | 140 | |||
| 19 Nov | 14876.40 | 1233.7 | 75.60 | 61.59 | 2 | 0 | 140 | |||
| 18 Nov | 14811.45 | 1158.1 | 46.70 | 38.23 | 10.5 | -3 | 140 | |||
| 14 Nov | 14776.10 | 1111.4 | -38.25 | 21.97 | 1.5 | 0 | 141.5 | |||
| 13 Nov | 14719.95 | 1149.65 | -255.60 | 31.12 | 5 | -1.5 | 142 | |||
| 12 Nov | 15008.15 | 1405.25 | -555.15 | 40.41 | 8.5 | 0.5 | 146 | |||
| 11 Nov | 15387.75 | 1960.4 | -39.60 | 67.19 | 0.5 | 0 | 146 | |||
| 8 Nov | 15621.10 | 2000 | 23.80 | 47.58 | 4.5 | 0 | 146.5 | |||
| 7 Nov | 15698.50 | 1976.2 | -100.15 | - | 3 | 1.5 | 145.5 | |||
| 6 Nov | 15647.60 | 2076.35 | 1051.35 | 48.59 | 89.5 | 13.5 | 143.5 | |||
|
|
||||||||||
| 5 Nov | 14402.65 | 1025 | -11.55 | 40.81 | 46.5 | 9.5 | 130 | |||
| 4 Nov | 14434.60 | 1036.55 | 113.90 | 43.38 | 203 | 50 | 120.5 | |||
| 1 Nov | 14129.75 | 922.65 | -18.70 | 44.53 | 9 | 0.5 | 68.5 | |||
| 31 Oct | 14061.60 | 941.35 | -287.20 | - | 66 | 36 | 67 | |||
| 30 Oct | 14175.60 | 1228.55 | -271.45 | - | 10 | 1 | 31 | |||
| 29 Oct | 14939.15 | 1500 | 450.00 | - | 13 | -2 | 30 | |||
| 28 Oct | 14236.55 | 1050 | 65.30 | - | 3 | -4 | 32 | |||
| 25 Oct | 13937.20 | 984.7 | -342.70 | - | 153 | 36 | 36 | |||
| 24 Oct | 15055.30 | 1327.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 15284.45 | 1327.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 14908.00 | 1327.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 15390.55 | 1327.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 15381.80 | 1327.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 15130.85 | 1327.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 15318.10 | 1327.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 15404.45 | 1327.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 15265.05 | 1327.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 15143.65 | 1327.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 14933.55 | 1327.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 14805.20 | 1327.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 14519.00 | 1327.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 13509.75 | 1327.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 13634.00 | 1327.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 13619.95 | 1327.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 14195.80 | 1327.4 | - | 0 | 0 | 0 | ||||
For Dixon Techno (India) Ltd - strike price 13750 expiring on 28NOV2024
Delta for 13750 CE is 0.94
Historical price for 13750 CE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 1296.75, which was 63.05 higher than the previous day. The implied volatity was 40.96, the open interest changed by -11 which decreased total open position to 270
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 1233.7, which was 0.00 lower than the previous day. The implied volatity was 61.59, the open interest changed by 1 which increased total open position to 280
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 1233.7, which was 75.60 higher than the previous day. The implied volatity was 61.59, the open interest changed by 0 which decreased total open position to 280
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 1158.1, which was 46.70 higher than the previous day. The implied volatity was 38.23, the open interest changed by -6 which decreased total open position to 280
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 1111.4, which was -38.25 lower than the previous day. The implied volatity was 21.97, the open interest changed by 0 which decreased total open position to 283
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 1149.65, which was -255.60 lower than the previous day. The implied volatity was 31.12, the open interest changed by -3 which decreased total open position to 284
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 1405.25, which was -555.15 lower than the previous day. The implied volatity was 40.41, the open interest changed by 1 which increased total open position to 292
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 1960.4, which was -39.60 lower than the previous day. The implied volatity was 67.19, the open interest changed by 0 which decreased total open position to 292
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 2000, which was 23.80 higher than the previous day. The implied volatity was 47.58, the open interest changed by 0 which decreased total open position to 293
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 1976.2, which was -100.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 291
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 2076.35, which was 1051.35 higher than the previous day. The implied volatity was 48.59, the open interest changed by 27 which increased total open position to 287
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 1025, which was -11.55 lower than the previous day. The implied volatity was 40.81, the open interest changed by 19 which increased total open position to 260
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 1036.55, which was 113.90 higher than the previous day. The implied volatity was 43.38, the open interest changed by 100 which increased total open position to 241
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 922.65, which was -18.70 lower than the previous day. The implied volatity was 44.53, the open interest changed by 1 which increased total open position to 137
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 941.35, which was -287.20 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 1228.55, which was -271.45 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 1500, which was 450.00 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 1050, which was 65.30 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 984.7, which was -342.70 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 1327.4, 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 1327.4, 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 1327.4, 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 1327.4, 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 1327.4, 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 1327.4, 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 1327.4, 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 1327.4, 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 14 Oct DIXON was trading at 15265.05. The strike last trading price was 1327.4, 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 1327.4, 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 10 Oct DIXON was trading at 14933.55. The strike last trading price was 1327.4, 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 1327.4, 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 1327.4, 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 7 Oct DIXON was trading at 13509.75. The strike last trading price was 1327.4, 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 4 Oct DIXON was trading at 13634.00. The strike last trading price was 1327.4, 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 3 Oct DIXON was trading at 13619.95. The strike last trading price was 1327.4, 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 1327.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIXON 28NOV2024 13750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 3.76
Theta: -13.67
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 14995.45 | 56.1 | -38.85 | 52.59 | 1,098 | 51 | 325.5 |
| 20 Nov | 14876.40 | 94.95 | 0.00 | 48.60 | 696 | 20.5 | 275.5 |
| 19 Nov | 14876.40 | 94.95 | 2.95 | 48.60 | 696 | 21.5 | 275.5 |
| 18 Nov | 14811.45 | 92 | -10.40 | 46.97 | 197 | 5.5 | 254.5 |
| 14 Nov | 14776.10 | 102.4 | -12.60 | 41.08 | 425 | 43.5 | 249 |
| 13 Nov | 14719.95 | 115 | 20.30 | 41.39 | 1,030.5 | -70 | 205.5 |
| 12 Nov | 15008.15 | 94.7 | 23.70 | 41.82 | 401.5 | 10.5 | 290 |
| 11 Nov | 15387.75 | 71 | -0.25 | 44.04 | 169 | -9 | 282.5 |
| 8 Nov | 15621.10 | 71.25 | -1.00 | 43.61 | 372.5 | -24 | 291.5 |
| 7 Nov | 15698.50 | 72.25 | -12.55 | 44.52 | 257.5 | 11.5 | 315 |
| 6 Nov | 15647.60 | 84.8 | -236.20 | 44.55 | 1,572.5 | 65 | 306 |
| 5 Nov | 14402.65 | 321 | -37.00 | 44.56 | 789.5 | -3 | 241.5 |
| 4 Nov | 14434.60 | 358 | -202.05 | 45.43 | 691 | 136.5 | 246.5 |
| 1 Nov | 14129.75 | 560.05 | 20.10 | 51.27 | 32 | 4 | 106 |
| 31 Oct | 14061.60 | 539.95 | -13.10 | - | 115 | 28 | 102 |
| 30 Oct | 14175.60 | 553.05 | 78.05 | - | 84 | 36 | 71 |
| 29 Oct | 14939.15 | 475 | 0.00 | - | 0 | -2 | 0 |
| 28 Oct | 14236.55 | 475 | -210.15 | - | 2 | 8 | 37 |
| 25 Oct | 13937.20 | 685.15 | -120.10 | - | 69 | 29 | 29 |
| 24 Oct | 15055.30 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 15284.45 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 14908.00 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 15390.55 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 15381.80 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 15130.85 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 15318.10 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 15404.45 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 15265.05 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 15143.65 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 14933.55 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 14805.20 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 14519.00 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 13509.75 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 13634.00 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 13619.95 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 14195.80 | 805.25 | - | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 13750 expiring on 28NOV2024
Delta for 13750 PE is -0.10
Historical price for 13750 PE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 56.1, which was -38.85 lower than the previous day. The implied volatity was 52.59, the open interest changed by 102 which increased total open position to 651
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 94.95, which was 0.00 lower than the previous day. The implied volatity was 48.60, the open interest changed by 41 which increased total open position to 551
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 94.95, which was 2.95 higher than the previous day. The implied volatity was 48.60, the open interest changed by 43 which increased total open position to 551
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 92, which was -10.40 lower than the previous day. The implied volatity was 46.97, the open interest changed by 11 which increased total open position to 509
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 102.4, which was -12.60 lower than the previous day. The implied volatity was 41.08, the open interest changed by 87 which increased total open position to 498
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 115, which was 20.30 higher than the previous day. The implied volatity was 41.39, the open interest changed by -140 which decreased total open position to 411
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 94.7, which was 23.70 higher than the previous day. The implied volatity was 41.82, the open interest changed by 21 which increased total open position to 580
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 71, which was -0.25 lower than the previous day. The implied volatity was 44.04, the open interest changed by -18 which decreased total open position to 565
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 71.25, which was -1.00 lower than the previous day. The implied volatity was 43.61, the open interest changed by -48 which decreased total open position to 583
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 72.25, which was -12.55 lower than the previous day. The implied volatity was 44.52, the open interest changed by 23 which increased total open position to 630
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 84.8, which was -236.20 lower than the previous day. The implied volatity was 44.55, the open interest changed by 130 which increased total open position to 612
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 321, which was -37.00 lower than the previous day. The implied volatity was 44.56, the open interest changed by -6 which decreased total open position to 483
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 358, which was -202.05 lower than the previous day. The implied volatity was 45.43, the open interest changed by 273 which increased total open position to 493
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 560.05, which was 20.10 higher than the previous day. The implied volatity was 51.27, the open interest changed by 8 which increased total open position to 212
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 539.95, which was -13.10 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 553.05, which was 78.05 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 475, 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 28 Oct DIXON was trading at 14236.55. The strike last trading price was 475, which was -210.15 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 685.15, which was -120.10 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 805.25, 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 23 Oct DIXON was trading at 15284.45. The strike last trading price was 805.25, 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 22 Oct DIXON was trading at 14908.00. The strike last trading price was 805.25, 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 21 Oct DIXON was trading at 15390.55. The strike last trading price was 805.25, 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 18 Oct DIXON was trading at 15381.80. The strike last trading price was 805.25, 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 17 Oct DIXON was trading at 15130.85. The strike last trading price was 805.25, 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 16 Oct DIXON was trading at 15318.10. The strike last trading price was 805.25, 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 15 Oct DIXON was trading at 15404.45. The strike last trading price was 805.25, 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 14 Oct DIXON was trading at 15265.05. The strike last trading price was 805.25, 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 11 Oct DIXON was trading at 15143.65. The strike last trading price was 805.25, 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 10 Oct DIXON was trading at 14933.55. The strike last trading price was 805.25, 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 805.25, 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 805.25, 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 7 Oct DIXON was trading at 13509.75. The strike last trading price was 805.25, 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 4 Oct DIXON was trading at 13634.00. The strike last trading price was 805.25, 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 3 Oct DIXON was trading at 13619.95. The strike last trading price was 805.25, 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 1 Oct DIXON was trading at 14195.80. The strike last trading price was 805.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
