DIXON
Dixon Techno (india) Ltd
Historical option data for DIXON
21 Nov 2024 04:12 PM IST
| DIXON 28NOV2024 14500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 6.71
Theta: -22.80
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 14995.45 | 666 | 88.05 | 41.61 | 750 | -35 | 527 | |||
| 20 Nov | 14876.40 | 577.95 | 0.00 | 44.07 | 621.5 | -10 | 563.5 | |||
| 19 Nov | 14876.40 | 577.95 | -21.60 | 44.07 | 621.5 | -8.5 | 563.5 | |||
| 18 Nov | 14811.45 | 599.55 | -21.00 | 40.53 | 412 | -32 | 571 | |||
| 14 Nov | 14776.10 | 620.55 | -10.60 | 36.69 | 1,570 | -61 | 601.5 | |||
| 13 Nov | 14719.95 | 631.15 | -172.20 | 36.43 | 1,714 | 86 | 664 | |||
|
|
||||||||||
| 12 Nov | 15008.15 | 803.35 | -335.35 | 37.51 | 98.5 | -7.5 | 577.5 | |||
| 11 Nov | 15387.75 | 1138.7 | -136.30 | 40.32 | 24.5 | -6 | 585 | |||
| 8 Nov | 15621.10 | 1275 | -115.00 | 35.42 | 44 | -2.5 | 592.5 | |||
| 7 Nov | 15698.50 | 1390 | 5.65 | 36.04 | 73.5 | -29.5 | 595.5 | |||
| 6 Nov | 15647.60 | 1384.35 | 784.35 | 39.81 | 2,643.5 | -570 | 625 | |||
| 5 Nov | 14402.65 | 600 | -15.00 | 41.42 | 3,250.5 | 13.5 | 1,197.5 | |||
| 4 Nov | 14434.60 | 615 | 75.00 | 43.16 | 3,949.5 | 184 | 1,183.5 | |||
| 1 Nov | 14129.75 | 540 | -35.00 | 43.56 | 387 | 41 | 1,001 | |||
| 31 Oct | 14061.60 | 575 | -88.60 | - | 1,754 | 145 | 964 | |||
| 30 Oct | 14175.60 | 663.6 | -387.40 | - | 1,845 | 487 | 816 | |||
| 29 Oct | 14939.15 | 1051 | 356.00 | - | 115 | -71 | 329 | |||
| 28 Oct | 14236.55 | 695 | 64.50 | - | 108 | -107 | 400 | |||
| 25 Oct | 13937.20 | 630.5 | -685.45 | - | 2,127 | 488 | 507 | |||
| 24 Oct | 15055.30 | 1315.95 | -34.05 | - | 9 | 8 | 19 | |||
| 23 Oct | 15284.45 | 1350 | -100.00 | - | 2 | 0 | 10 | |||
| 22 Oct | 14908.00 | 1450 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 15390.55 | 1450 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 15381.80 | 1450 | 75.60 | - | 1 | 0 | 10 | |||
| 17 Oct | 15130.85 | 1374.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 15318.10 | 1374.4 | 0.00 | - | 0 | -1 | 0 | |||
| 15 Oct | 15404.45 | 1374.4 | 152.25 | - | 1 | 0 | 11 | |||
| 14 Oct | 15265.05 | 1222.15 | 57.15 | - | 3 | -2 | 11 | |||
| 11 Oct | 15143.65 | 1165 | 65.00 | - | 10 | 2 | 13 | |||
| 10 Oct | 14933.55 | 1100 | 187.90 | - | 4 | -2 | 10 | |||
| 9 Oct | 14805.20 | 912.1 | 41.10 | - | 11 | 5 | 12 | |||
| 8 Oct | 14519.00 | 871 | 323.00 | - | 19 | 3 | 6 | |||
| 7 Oct | 13509.75 | 548 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 13634.00 | 548 | 0.00 | - | 0 | 1 | 0 | |||
| 3 Oct | 13619.95 | 548 | -190.00 | - | 2 | 0 | 2 | |||
| 1 Oct | 14195.80 | 738 | -230.00 | - | 5 | 2 | 2 | |||
| 30 Sept | 13802.95 | 968 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 14037.65 | 968 | - | 0 | 0 | 0 | ||||
For Dixon Techno (India) Ltd - strike price 14500 expiring on 28NOV2024
Delta for 14500 CE is 0.74
Historical price for 14500 CE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 666, which was 88.05 higher than the previous day. The implied volatity was 41.61, the open interest changed by -70 which decreased total open position to 1054
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 577.95, which was 0.00 lower than the previous day. The implied volatity was 44.07, the open interest changed by -20 which decreased total open position to 1127
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 577.95, which was -21.60 lower than the previous day. The implied volatity was 44.07, the open interest changed by -17 which decreased total open position to 1127
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 599.55, which was -21.00 lower than the previous day. The implied volatity was 40.53, the open interest changed by -64 which decreased total open position to 1142
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 620.55, which was -10.60 lower than the previous day. The implied volatity was 36.69, the open interest changed by -122 which decreased total open position to 1203
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 631.15, which was -172.20 lower than the previous day. The implied volatity was 36.43, the open interest changed by 172 which increased total open position to 1328
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 803.35, which was -335.35 lower than the previous day. The implied volatity was 37.51, the open interest changed by -15 which decreased total open position to 1155
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 1138.7, which was -136.30 lower than the previous day. The implied volatity was 40.32, the open interest changed by -12 which decreased total open position to 1170
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 1275, which was -115.00 lower than the previous day. The implied volatity was 35.42, the open interest changed by -5 which decreased total open position to 1185
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 1390, which was 5.65 higher than the previous day. The implied volatity was 36.04, the open interest changed by -59 which decreased total open position to 1191
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 1384.35, which was 784.35 higher than the previous day. The implied volatity was 39.81, the open interest changed by -1140 which decreased total open position to 1250
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 600, which was -15.00 lower than the previous day. The implied volatity was 41.42, the open interest changed by 27 which increased total open position to 2395
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 615, which was 75.00 higher than the previous day. The implied volatity was 43.16, the open interest changed by 368 which increased total open position to 2367
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 540, which was -35.00 lower than the previous day. The implied volatity was 43.56, the open interest changed by 82 which increased total open position to 2002
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 575, which was -88.60 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 663.6, which was -387.40 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 1051, which was 356.00 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 695, which was 64.50 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 630.5, which was -685.45 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 1315.95, which was -34.05 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 1350, which was -100.00 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 1450, 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 1450, 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 1450, which was 75.60 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 1374.4, 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 1374.4, 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 1374.4, which was 152.25 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 1222.15, which was 57.15 higher 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 1165, which was 65.00 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 1100, which was 187.90 higher 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 912.1, which was 41.10 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 871, which was 323.00 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 548, 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 548, 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 548, which was -190.00 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 738, which was -230.00 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 968, 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 968, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIXON 28NOV2024 14500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 6.86
Theta: -20.60
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 14995.45 | 156.85 | -92.15 | 44.36 | 6,398.5 | 396.5 | 1,923.5 |
| 20 Nov | 14876.40 | 249 | 0.00 | 42.01 | 4,099 | 316.5 | 1,529 |
| 19 Nov | 14876.40 | 249 | 4.00 | 42.01 | 4,099 | 318.5 | 1,529 |
| 18 Nov | 14811.45 | 245 | -29.80 | 41.43 | 2,198.5 | -32.5 | 1,200 |
| 14 Nov | 14776.10 | 274.8 | -22.20 | 37.59 | 3,598.5 | 86.5 | 1,242 |
| 13 Nov | 14719.95 | 297 | 66.35 | 38.29 | 8,112 | -106 | 1,160.5 |
| 12 Nov | 15008.15 | 230.65 | 69.35 | 37.57 | 3,099.5 | 45.5 | 1,246 |
| 11 Nov | 15387.75 | 161.3 | 4.30 | 39.27 | 1,470.5 | 160 | 1,199.5 |
| 8 Nov | 15621.10 | 157 | -3.05 | 39.55 | 2,268.5 | -38 | 1,041.5 |
| 7 Nov | 15698.50 | 160.05 | -7.95 | 41.15 | 1,402 | 27 | 1,080.5 |
| 6 Nov | 15647.60 | 168 | -452.35 | 40.05 | 5,661.5 | 366 | 1,053 |
| 5 Nov | 14402.65 | 620.35 | -64.65 | 43.18 | 1,221 | 119.5 | 687 |
| 4 Nov | 14434.60 | 685 | -273.05 | 45.20 | 667 | 112 | 565 |
| 1 Nov | 14129.75 | 958.05 | 44.30 | 52.53 | 53 | 28.5 | 452.5 |
| 31 Oct | 14061.60 | 913.75 | 4.00 | - | 270 | -7 | 424 |
| 30 Oct | 14175.60 | 909.75 | 408.75 | - | 1,458 | 296 | 431 |
| 29 Oct | 14939.15 | 501 | -294.20 | - | 10 | -3 | 135 |
| 28 Oct | 14236.55 | 795.2 | -268.25 | - | 8 | -6 | 140 |
| 25 Oct | 13937.20 | 1063.45 | 448.45 | - | 551 | -103 | 146 |
| 24 Oct | 15055.30 | 615 | 145.00 | - | 251 | 35 | 248 |
| 23 Oct | 15284.45 | 470 | -188.00 | - | 137 | 45 | 213 |
| 22 Oct | 14908.00 | 658 | 223.00 | - | 113 | 45 | 165 |
| 21 Oct | 15390.55 | 435 | 30.00 | - | 25 | 10 | 119 |
| 18 Oct | 15381.80 | 405 | -50.70 | - | 52 | 8 | 108 |
| 17 Oct | 15130.85 | 455.7 | 41.15 | - | 16 | 8 | 101 |
| 16 Oct | 15318.10 | 414.55 | -0.25 | - | 63 | 19 | 93 |
| 15 Oct | 15404.45 | 414.8 | 43.80 | - | 56 | 13 | 73 |
| 14 Oct | 15265.05 | 371 | -57.00 | - | 23 | 10 | 61 |
| 11 Oct | 15143.65 | 428 | -70.85 | - | 33 | 13 | 50 |
| 10 Oct | 14933.55 | 498.85 | -70.15 | - | 33 | 15 | 37 |
| 9 Oct | 14805.20 | 569 | -106.00 | - | 28 | 12 | 20 |
| 8 Oct | 14519.00 | 675 | -511.45 | - | 8 | 7 | 7 |
| 7 Oct | 13509.75 | 1186.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 13634.00 | 1186.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 13619.95 | 1186.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 14195.80 | 1186.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 13802.95 | 1186.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 14037.65 | 1186.45 | - | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 14500 expiring on 28NOV2024
Delta for 14500 PE is -0.27
Historical price for 14500 PE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 156.85, which was -92.15 lower than the previous day. The implied volatity was 44.36, the open interest changed by 793 which increased total open position to 3847
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 249, which was 0.00 lower than the previous day. The implied volatity was 42.01, the open interest changed by 633 which increased total open position to 3058
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 249, which was 4.00 higher than the previous day. The implied volatity was 42.01, the open interest changed by 637 which increased total open position to 3058
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 245, which was -29.80 lower than the previous day. The implied volatity was 41.43, the open interest changed by -65 which decreased total open position to 2400
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 274.8, which was -22.20 lower than the previous day. The implied volatity was 37.59, the open interest changed by 173 which increased total open position to 2484
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 297, which was 66.35 higher than the previous day. The implied volatity was 38.29, the open interest changed by -212 which decreased total open position to 2321
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 230.65, which was 69.35 higher than the previous day. The implied volatity was 37.57, the open interest changed by 91 which increased total open position to 2492
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 161.3, which was 4.30 higher than the previous day. The implied volatity was 39.27, the open interest changed by 320 which increased total open position to 2399
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 157, which was -3.05 lower than the previous day. The implied volatity was 39.55, the open interest changed by -76 which decreased total open position to 2083
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 160.05, which was -7.95 lower than the previous day. The implied volatity was 41.15, the open interest changed by 54 which increased total open position to 2161
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 168, which was -452.35 lower than the previous day. The implied volatity was 40.05, the open interest changed by 732 which increased total open position to 2106
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 620.35, which was -64.65 lower than the previous day. The implied volatity was 43.18, the open interest changed by 239 which increased total open position to 1374
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 685, which was -273.05 lower than the previous day. The implied volatity was 45.20, the open interest changed by 224 which increased total open position to 1130
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 958.05, which was 44.30 higher than the previous day. The implied volatity was 52.53, the open interest changed by 57 which increased total open position to 905
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 913.75, which was 4.00 higher 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 909.75, which was 408.75 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 501, which was -294.20 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 795.2, which was -268.25 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 1063.45, which was 448.45 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 615, which was 145.00 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 470, which was -188.00 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 658, which was 223.00 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 435, which was 30.00 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 405, which was -50.70 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 455.7, which was 41.15 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 414.55, which was -0.25 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 414.8, which was 43.80 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 371, which was -57.00 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 428, which was -70.85 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 498.85, which was -70.15 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 569, which was -106.00 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 675, which was -511.45 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 1186.45, 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 1186.45, 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 1186.45, 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 1186.45, 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 1186.45, 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 1186.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
