DIXON
Dixon Techno (india) Ltd
Historical option data for DIXON
21 Nov 2024 04:12 PM IST
| DIXON 28NOV2024 14250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 5.49
Theta: -20.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 14995.45 | 870 | 124.75 | 43.80 | 113.5 | 17.5 | 195 | |||
| 20 Nov | 14876.40 | 745.25 | 0.00 | 44.60 | 56.5 | 15.5 | 176.5 | |||
| 19 Nov | 14876.40 | 745.25 | -22.65 | 44.60 | 56.5 | 14.5 | 176.5 | |||
| 18 Nov | 14811.45 | 767.9 | -27.10 | 40.43 | 17 | 6.5 | 162 | |||
| 14 Nov | 14776.10 | 795 | -5.40 | 37.64 | 21.5 | 1 | 155 | |||
| 13 Nov | 14719.95 | 800.4 | -180.70 | 36.95 | 187.5 | -19 | 154.5 | |||
| 12 Nov | 15008.15 | 981.1 | -369.90 | 37.50 | 19 | -5 | 174 | |||
| 11 Nov | 15387.75 | 1351 | -177.55 | 42.27 | 10 | -3 | 179 | |||
| 8 Nov | 15621.10 | 1528.55 | -114.30 | 41.08 | 16.5 | -5.5 | 183.5 | |||
| 7 Nov | 15698.50 | 1642.85 | 12.85 | 41.39 | 18.5 | -8 | 188.5 | |||
| 6 Nov | 15647.60 | 1630 | 911.90 | 44.67 | 490 | -136 | 197.5 | |||
| 5 Nov | 14402.65 | 718.1 | -18.50 | 40.74 | 1,009 | -19.5 | 334.5 | |||
| 4 Nov | 14434.60 | 736.6 | 90.55 | 43.09 | 1,763 | 138.5 | 357 | |||
| 1 Nov | 14129.75 | 646.05 | -32.95 | 43.37 | 137.5 | 29 | 217 | |||
| 31 Oct | 14061.60 | 679 | -88.05 | - | 398 | 32 | 189 | |||
| 30 Oct | 14175.60 | 767.05 | -412.95 | - | 238 | 118 | 156 | |||
| 29 Oct | 14939.15 | 1180 | 437.00 | - | 19 | -5 | 38 | |||
| 28 Oct | 14236.55 | 743 | 3.00 | - | 4 | -1 | 43 | |||
| 25 Oct | 13937.20 | 740 | -900.00 | - | 123 | 41 | 44 | |||
|
|
||||||||||
| 24 Oct | 15055.30 | 1640 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 15284.45 | 1640 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 14908.00 | 1640 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 15390.55 | 1640 | 0.00 | - | 0 | -1 | 0 | |||
| 18 Oct | 15381.80 | 1640 | 458.60 | - | 1 | 0 | 4 | |||
| 17 Oct | 15130.85 | 1181.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 15318.10 | 1181.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 15404.45 | 1181.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 15265.05 | 1181.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 15143.65 | 1181.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 14933.55 | 1181.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 14805.20 | 1181.4 | 708.90 | - | 3 | 0 | 4 | |||
| 8 Oct | 14519.00 | 472.5 | -451.05 | - | 1 | 0 | 4 | |||
| 7 Oct | 13509.75 | 923.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 13634.00 | 923.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 13619.95 | 923.55 | 0.00 | - | 0 | 4 | 0 | |||
| 1 Oct | 14195.80 | 923.55 | -155.10 | - | 4 | 2 | 2 | |||
| 30 Sept | 13802.95 | 1078.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 14037.65 | 1078.65 | - | 0 | 0 | 0 | ||||
For Dixon Techno (India) Ltd - strike price 14250 expiring on 28NOV2024
Delta for 14250 CE is 0.82
Historical price for 14250 CE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 870, which was 124.75 higher than the previous day. The implied volatity was 43.80, the open interest changed by 35 which increased total open position to 390
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 745.25, which was 0.00 lower than the previous day. The implied volatity was 44.60, the open interest changed by 31 which increased total open position to 353
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 745.25, which was -22.65 lower than the previous day. The implied volatity was 44.60, the open interest changed by 29 which increased total open position to 353
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 767.9, which was -27.10 lower than the previous day. The implied volatity was 40.43, the open interest changed by 13 which increased total open position to 324
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 795, which was -5.40 lower than the previous day. The implied volatity was 37.64, the open interest changed by 2 which increased total open position to 310
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 800.4, which was -180.70 lower than the previous day. The implied volatity was 36.95, the open interest changed by -38 which decreased total open position to 309
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 981.1, which was -369.90 lower than the previous day. The implied volatity was 37.50, the open interest changed by -10 which decreased total open position to 348
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 1351, which was -177.55 lower than the previous day. The implied volatity was 42.27, the open interest changed by -6 which decreased total open position to 358
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 1528.55, which was -114.30 lower than the previous day. The implied volatity was 41.08, the open interest changed by -11 which decreased total open position to 367
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 1642.85, which was 12.85 higher than the previous day. The implied volatity was 41.39, the open interest changed by -16 which decreased total open position to 377
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 1630, which was 911.90 higher than the previous day. The implied volatity was 44.67, the open interest changed by -272 which decreased total open position to 395
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 718.1, which was -18.50 lower than the previous day. The implied volatity was 40.74, the open interest changed by -39 which decreased total open position to 669
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 736.6, which was 90.55 higher than the previous day. The implied volatity was 43.09, the open interest changed by 277 which increased total open position to 714
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 646.05, which was -32.95 lower than the previous day. The implied volatity was 43.37, the open interest changed by 58 which increased total open position to 434
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 679, which was -88.05 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 767.05, which was -412.95 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 1180, which was 437.00 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 743, which was 3.00 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 740, which was -900.00 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 1640, 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 1640, 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 1640, 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 1640, 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 1640, which was 458.60 higher 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 1181.4, 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 1181.4, 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 1181.4, 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 1181.4, 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 1181.4, 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 1181.4, 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 1181.4, which was 708.90 higher 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 472.5, which was -451.05 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 923.55, 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 923.55, 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 923.55, 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 923.55, which was -155.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept DIXON was trading at 13802.95. The strike last trading price was 1078.65, 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 27 Sept DIXON was trading at 14037.65. The strike last trading price was 1078.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIXON 28NOV2024 14250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 5.72
Theta: -18.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 14995.45 | 107.2 | -75.45 | 46.38 | 1,635 | 21 | 390 |
| 20 Nov | 14876.40 | 182.65 | 0.00 | 44.31 | 1,156.5 | 13.5 | 375 |
| 19 Nov | 14876.40 | 182.65 | 12.10 | 44.31 | 1,156.5 | 19.5 | 375 |
| 18 Nov | 14811.45 | 170.55 | -29.45 | 42.28 | 476 | 6 | 358 |
| 14 Nov | 14776.10 | 200 | -18.15 | 38.63 | 746 | 9 | 355.5 |
| 13 Nov | 14719.95 | 218.15 | 49.85 | 39.11 | 1,367.5 | 37.5 | 344 |
| 12 Nov | 15008.15 | 168.3 | 49.20 | 38.50 | 650.5 | 41 | 339 |
| 11 Nov | 15387.75 | 119.1 | 8.95 | 40.37 | 339 | 23.5 | 299 |
| 8 Nov | 15621.10 | 110.15 | -16.30 | 39.58 | 396.5 | -18.5 | 276.5 |
| 7 Nov | 15698.50 | 126.45 | -6.55 | 42.60 | 339.5 | 8 | 294.5 |
| 6 Nov | 15647.60 | 133 | -374.75 | 41.49 | 1,947.5 | -91 | 286 |
| 5 Nov | 14402.65 | 507.75 | -58.10 | 43.80 | 685 | 47 | 376.5 |
| 4 Nov | 14434.60 | 565.85 | -229.15 | 45.60 | 523.5 | 91 | 330.5 |
| 1 Nov | 14129.75 | 795 | 22.65 | 50.93 | 101.5 | 58.5 | 240.5 |
| 31 Oct | 14061.60 | 772.35 | -0.80 | - | 318 | 102 | 182 |
| 30 Oct | 14175.60 | 773.15 | -433.60 | - | 148 | 69 | 79 |
| 29 Oct | 14939.15 | 1206.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 14236.55 | 1206.75 | 0.00 | - | 0 | 7 | 0 |
| 25 Oct | 13937.20 | 1206.75 | 706.75 | - | 23 | 6 | 9 |
| 24 Oct | 15055.30 | 500 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 15284.45 | 500 | 0.00 | - | 0 | 1 | 0 |
| 22 Oct | 14908.00 | 500 | 169.05 | - | 1 | 0 | 2 |
| 21 Oct | 15390.55 | 330.95 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 15381.80 | 330.95 | -44.05 | - | 2 | 0 | 1 |
| 17 Oct | 15130.85 | 375 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 15318.10 | 375 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 15404.45 | 375 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 15265.05 | 375 | 0.00 | - | 0 | -1 | 0 |
| 11 Oct | 15143.65 | 375 | -25.05 | - | 2 | 0 | 2 |
| 10 Oct | 14933.55 | 400.05 | -109.95 | - | 3 | 0 | 2 |
| 9 Oct | 14805.20 | 510 | -50.00 | - | 1 | 0 | 2 |
| 8 Oct | 14519.00 | 560 | -490.20 | - | 2 | 0 | 0 |
| 7 Oct | 13509.75 | 1050.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 13634.00 | 1050.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 13619.95 | 1050.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 14195.80 | 1050.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 13802.95 | 1050.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 14037.65 | 1050.2 | - | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 14250 expiring on 28NOV2024
Delta for 14250 PE is -0.19
Historical price for 14250 PE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 107.2, which was -75.45 lower than the previous day. The implied volatity was 46.38, the open interest changed by 42 which increased total open position to 780
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 182.65, which was 0.00 lower than the previous day. The implied volatity was 44.31, the open interest changed by 27 which increased total open position to 750
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 182.65, which was 12.10 higher than the previous day. The implied volatity was 44.31, the open interest changed by 39 which increased total open position to 750
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 170.55, which was -29.45 lower than the previous day. The implied volatity was 42.28, the open interest changed by 12 which increased total open position to 716
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 200, which was -18.15 lower than the previous day. The implied volatity was 38.63, the open interest changed by 18 which increased total open position to 711
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 218.15, which was 49.85 higher than the previous day. The implied volatity was 39.11, the open interest changed by 75 which increased total open position to 688
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 168.3, which was 49.20 higher than the previous day. The implied volatity was 38.50, the open interest changed by 82 which increased total open position to 678
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 119.1, which was 8.95 higher than the previous day. The implied volatity was 40.37, the open interest changed by 47 which increased total open position to 598
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 110.15, which was -16.30 lower than the previous day. The implied volatity was 39.58, the open interest changed by -37 which decreased total open position to 553
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 126.45, which was -6.55 lower than the previous day. The implied volatity was 42.60, the open interest changed by 16 which increased total open position to 589
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 133, which was -374.75 lower than the previous day. The implied volatity was 41.49, the open interest changed by -182 which decreased total open position to 572
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 507.75, which was -58.10 lower than the previous day. The implied volatity was 43.80, the open interest changed by 94 which increased total open position to 753
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 565.85, which was -229.15 lower than the previous day. The implied volatity was 45.60, the open interest changed by 182 which increased total open position to 661
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 795, which was 22.65 higher than the previous day. The implied volatity was 50.93, the open interest changed by 117 which increased total open position to 481
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 772.35, which was -0.80 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 773.15, which was -433.60 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 1206.75, 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 1206.75, 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 25 Oct DIXON was trading at 13937.20. The strike last trading price was 1206.75, which was 706.75 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 500, 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 500, 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 500, which was 169.05 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 330.95, 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 330.95, which was -44.05 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 375, 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 375, 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 375, 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 375, 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 375, which was -25.05 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 400.05, which was -109.95 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 510, which was -50.00 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 560, which was -490.20 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 1050.2, 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 1050.2, 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 1050.2, 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 1050.2, 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 30 Sept DIXON was trading at 13802.95. The strike last trading price was 1050.2, 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 27 Sept DIXON was trading at 14037.65. The strike last trading price was 1050.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
