DIXON
Dixon Techno (india) Ltd
Historical option data for DIXON
21 Nov 2024 04:12 PM IST
| DIXON 28NOV2024 14750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 7.72
Theta: -23.95
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 14995.45 | 477 | 64.40 | 38.83 | 2,692.5 | 14 | 336 | |||
| 20 Nov | 14876.40 | 412.6 | 0.00 | 41.26 | 1,146 | -96.5 | 322 | |||
| 19 Nov | 14876.40 | 412.6 | -20.40 | 41.26 | 1,146 | -96.5 | 322 | |||
| 18 Nov | 14811.45 | 433 | -35.00 | 38.32 | 1,431.5 | 3 | 420.5 | |||
| 14 Nov | 14776.10 | 468 | -17.00 | 35.82 | 2,857.5 | 75 | 412 | |||
| 13 Nov | 14719.95 | 485 | -137.65 | 36.06 | 2,989.5 | 112.5 | 335.5 | |||
| 12 Nov | 15008.15 | 622.65 | -315.20 | 35.62 | 60 | 23 | 221.5 | |||
| 11 Nov | 15387.75 | 937.85 | -142.25 | 38.51 | 12.5 | -1.5 | 198.5 | |||
|
|
||||||||||
| 8 Nov | 15621.10 | 1080.1 | -110.50 | 35.41 | 17.5 | -0.5 | 200.5 | |||
| 7 Nov | 15698.50 | 1190.6 | 0.20 | 35.97 | 14.5 | -3.5 | 201.5 | |||
| 6 Nov | 15647.60 | 1190.4 | 708.25 | 39.29 | 1,927.5 | -75 | 205.5 | |||
| 5 Nov | 14402.65 | 482.15 | -24.85 | 40.96 | 971 | 31.5 | 283 | |||
| 4 Nov | 14434.60 | 507 | 54.10 | 43.20 | 566.5 | 78 | 252.5 | |||
| 1 Nov | 14129.75 | 452.9 | -27.55 | 44.09 | 60 | 7 | 175 | |||
| 31 Oct | 14061.60 | 480.45 | -70.10 | - | 194 | 13 | 167 | |||
| 30 Oct | 14175.60 | 550.55 | -179.45 | - | 263 | 111 | 151 | |||
| 29 Oct | 14939.15 | 730 | 263.05 | - | 11 | 0 | 40 | |||
| 28 Oct | 14236.55 | 466.95 | -90.95 | - | 3 | -1 | 41 | |||
| 25 Oct | 13937.20 | 557.9 | -614.95 | - | 142 | 40 | 42 | |||
| 24 Oct | 15055.30 | 1172.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 15284.45 | 1172.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 14908.00 | 1172.85 | 0.00 | - | 0 | -1 | 0 | |||
| 21 Oct | 15390.55 | 1172.85 | 172.85 | - | 1 | 0 | 3 | |||
| 18 Oct | 15381.80 | 1000 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 15130.85 | 1000 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 15318.10 | 1000 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 15404.45 | 1000 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 15265.05 | 1000 | 0.00 | - | 1 | 0 | 3 | |||
| 11 Oct | 15143.65 | 1000 | 166.20 | - | 1 | 0 | 2 | |||
| 10 Oct | 14933.55 | 833.8 | 0.00 | - | 0 | 1 | 0 | |||
| 9 Oct | 14805.20 | 833.8 | 92.65 | - | 3 | 2 | 3 | |||
| 8 Oct | 14519.00 | 741.15 | -125.00 | - | 1 | 0 | 0 | |||
| 7 Oct | 13509.75 | 866.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 13634.00 | 866.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 13619.95 | 866.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 14195.80 | 866.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 13802.95 | 866.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 14037.65 | 866.15 | - | 0 | 0 | 0 | ||||
For Dixon Techno (India) Ltd - strike price 14750 expiring on 28NOV2024
Delta for 14750 CE is 0.65
Historical price for 14750 CE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 477, which was 64.40 higher than the previous day. The implied volatity was 38.83, the open interest changed by 28 which increased total open position to 672
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 412.6, which was 0.00 lower than the previous day. The implied volatity was 41.26, the open interest changed by -193 which decreased total open position to 644
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 412.6, which was -20.40 lower than the previous day. The implied volatity was 41.26, the open interest changed by -193 which decreased total open position to 644
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 433, which was -35.00 lower than the previous day. The implied volatity was 38.32, the open interest changed by 6 which increased total open position to 841
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 468, which was -17.00 lower than the previous day. The implied volatity was 35.82, the open interest changed by 150 which increased total open position to 824
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 485, which was -137.65 lower than the previous day. The implied volatity was 36.06, the open interest changed by 225 which increased total open position to 671
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 622.65, which was -315.20 lower than the previous day. The implied volatity was 35.62, the open interest changed by 46 which increased total open position to 443
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 937.85, which was -142.25 lower than the previous day. The implied volatity was 38.51, the open interest changed by -3 which decreased total open position to 397
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 1080.1, which was -110.50 lower than the previous day. The implied volatity was 35.41, the open interest changed by -1 which decreased total open position to 401
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 1190.6, which was 0.20 higher than the previous day. The implied volatity was 35.97, the open interest changed by -7 which decreased total open position to 403
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 1190.4, which was 708.25 higher than the previous day. The implied volatity was 39.29, the open interest changed by -150 which decreased total open position to 411
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 482.15, which was -24.85 lower than the previous day. The implied volatity was 40.96, the open interest changed by 63 which increased total open position to 566
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 507, which was 54.10 higher than the previous day. The implied volatity was 43.20, the open interest changed by 156 which increased total open position to 505
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 452.9, which was -27.55 lower than the previous day. The implied volatity was 44.09, the open interest changed by 14 which increased total open position to 350
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 480.45, which was -70.10 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 550.55, which was -179.45 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 730, which was 263.05 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 466.95, which was -90.95 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 557.9, which was -614.95 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 1172.85, 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 1172.85, 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 1172.85, 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 1172.85, which was 172.85 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 1000, 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 1000, 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 1000, 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 1000, 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 1000, 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 1000, which was 166.20 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 833.8, 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 9 Oct DIXON was trading at 14805.20. The strike last trading price was 833.8, which was 92.65 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 741.15, which was -125.00 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 866.15, 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 866.15, 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 866.15, 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 866.15, 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 866.15, 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 866.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIXON 28NOV2024 14750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 7.79
Theta: -21.80
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 14995.45 | 223 | -117.00 | 41.95 | 3,776 | 51 | 637 |
| 20 Nov | 14876.40 | 340 | 0.00 | 40.06 | 2,537 | 40 | 580 |
| 19 Nov | 14876.40 | 340 | 3.20 | 40.06 | 2,537 | 34 | 580 |
| 18 Nov | 14811.45 | 336.8 | -30.10 | 40.09 | 1,532.5 | 28.5 | 545.5 |
| 14 Nov | 14776.10 | 366.9 | -22.80 | 36.28 | 2,009 | -22 | 522.5 |
| 13 Nov | 14719.95 | 389.7 | 85.40 | 36.97 | 3,900.5 | 133.5 | 544 |
| 12 Nov | 15008.15 | 304.3 | 91.30 | 36.13 | 958.5 | -21 | 408.5 |
| 11 Nov | 15387.75 | 213 | 6.00 | 37.92 | 435.5 | 15.5 | 430.5 |
| 8 Nov | 15621.10 | 207 | -0.55 | 38.61 | 879 | -30 | 415.5 |
| 7 Nov | 15698.50 | 207.55 | -13.55 | 40.20 | 465.5 | 5 | 450 |
| 6 Nov | 15647.60 | 221.1 | -539.10 | 39.41 | 2,418 | 315.5 | 445 |
| 5 Nov | 14402.65 | 760.2 | -69.80 | 43.38 | 80.5 | 19 | 130 |
| 4 Nov | 14434.60 | 830 | -233.90 | 45.58 | 86 | 14.5 | 111 |
| 1 Nov | 14129.75 | 1063.9 | -98.90 | 49.55 | 1 | 0 | 97 |
| 31 Oct | 14061.60 | 1162.8 | 96.80 | - | 55 | 31 | 90 |
| 30 Oct | 14175.60 | 1066 | -654.40 | - | 76 | 56 | 58 |
| 29 Oct | 14939.15 | 1720.4 | 0.00 | - | 0 | 0 | 2 |
| 28 Oct | 14236.55 | 1720.4 | 0.00 | - | 9 | 1 | 2 |
| 25 Oct | 13937.20 | 1720.4 | 1153.15 | - | 9 | -6 | 1 |
| 24 Oct | 15055.30 | 567.25 | 11.15 | - | 3 | 1 | 7 |
| 23 Oct | 15284.45 | 556.1 | 59.05 | - | 3 | 2 | 6 |
| 22 Oct | 14908.00 | 497.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 15390.55 | 497.05 | 0.00 | - | 0 | 2 | 0 |
| 18 Oct | 15381.80 | 497.05 | -8.20 | - | 3 | 1 | 3 |
| 17 Oct | 15130.85 | 505.25 | -826.20 | - | 2 | 0 | 0 |
| 16 Oct | 15318.10 | 1331.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 15404.45 | 1331.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 15265.05 | 1331.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 15143.65 | 1331.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 14933.55 | 1331.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 14805.20 | 1331.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 14519.00 | 1331.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 13509.75 | 1331.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 13634.00 | 1331.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 13619.95 | 1331.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 14195.80 | 1331.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 13802.95 | 1331.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 14037.65 | 1331.45 | - | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 14750 expiring on 28NOV2024
Delta for 14750 PE is -0.36
Historical price for 14750 PE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 223, which was -117.00 lower than the previous day. The implied volatity was 41.95, the open interest changed by 102 which increased total open position to 1274
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 340, which was 0.00 lower than the previous day. The implied volatity was 40.06, the open interest changed by 80 which increased total open position to 1160
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 340, which was 3.20 higher than the previous day. The implied volatity was 40.06, the open interest changed by 68 which increased total open position to 1160
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 336.8, which was -30.10 lower than the previous day. The implied volatity was 40.09, the open interest changed by 57 which increased total open position to 1091
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 366.9, which was -22.80 lower than the previous day. The implied volatity was 36.28, the open interest changed by -44 which decreased total open position to 1045
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 389.7, which was 85.40 higher than the previous day. The implied volatity was 36.97, the open interest changed by 267 which increased total open position to 1088
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 304.3, which was 91.30 higher than the previous day. The implied volatity was 36.13, the open interest changed by -42 which decreased total open position to 817
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 213, which was 6.00 higher than the previous day. The implied volatity was 37.92, the open interest changed by 31 which increased total open position to 861
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 207, which was -0.55 lower than the previous day. The implied volatity was 38.61, the open interest changed by -60 which decreased total open position to 831
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 207.55, which was -13.55 lower than the previous day. The implied volatity was 40.20, the open interest changed by 10 which increased total open position to 900
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 221.1, which was -539.10 lower than the previous day. The implied volatity was 39.41, the open interest changed by 631 which increased total open position to 890
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 760.2, which was -69.80 lower than the previous day. The implied volatity was 43.38, the open interest changed by 38 which increased total open position to 260
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 830, which was -233.90 lower than the previous day. The implied volatity was 45.58, the open interest changed by 29 which increased total open position to 222
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 1063.9, which was -98.90 lower than the previous day. The implied volatity was 49.55, the open interest changed by 0 which decreased total open position to 194
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 1162.8, which was 96.80 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 1066, which was -654.40 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 1720.4, 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 28 Oct DIXON was trading at 14236.55. The strike last trading price was 1720.4, 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 25 Oct DIXON was trading at 13937.20. The strike last trading price was 1720.4, which was 1153.15 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 567.25, which was 11.15 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 556.1, which was 59.05 higher 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 497.05, 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 497.05, 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 497.05, which was -8.20 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 505.25, which was -826.20 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 1331.45, 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 15 Oct DIXON was trading at 15404.45. The strike last trading price was 1331.45, 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 14 Oct DIXON was trading at 15265.05. The strike last trading price was 1331.45, 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 11 Oct DIXON was trading at 15143.65. The strike last trading price was 1331.45, 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 10 Oct DIXON was trading at 14933.55. The strike last trading price was 1331.45, 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 9 Oct DIXON was trading at 14805.20. The strike last trading price was 1331.45, 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 8 Oct DIXON was trading at 14519.00. The strike last trading price was 1331.45, 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 7 Oct DIXON was trading at 13509.75. The strike last trading price was 1331.45, 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 1331.45, 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 1331.45, 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 1331.45, 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 1331.45, 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 1331.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
