DIXON
Dixon Techno (india) Ltd
Historical option data for DIXON
14 Nov 2024 04:12 PM IST
| DIXON 28NOV2024 15000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 11.50
Theta: -16.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 14776.10 | 345 | -15.00 | 35.50 | 8,193 | 102 | 1,969 | |||
| 13 Nov | 14719.95 | 360 | -127.65 | 35.58 | 7,341 | 649.5 | 1,880.5 | |||
| 12 Nov | 15008.15 | 487.65 | -268.20 | 35.90 | 1,871 | 326.5 | 1,232 | |||
|
|
||||||||||
| 11 Nov | 15387.75 | 755.85 | -154.05 | 37.18 | 252 | 19.5 | 903 | |||
| 8 Nov | 15621.10 | 909.9 | -120.20 | 36.11 | 689 | -70.5 | 885 | |||
| 7 Nov | 15698.50 | 1030.1 | 25.10 | 37.87 | 1,257.5 | -12 | 944 | |||
| 6 Nov | 15647.60 | 1005 | 611.00 | 38.44 | 12,479 | -1,621.5 | 958.5 | |||
| 5 Nov | 14402.65 | 394 | -21.35 | 41.47 | 4,110.5 | -0.5 | 2,578 | |||
| 4 Nov | 14434.60 | 415.35 | 30.35 | 43.43 | 5,695 | 26.5 | 2,582 | |||
| 1 Nov | 14129.75 | 385 | -10.00 | 45.09 | 662.5 | -12.5 | 2,555.5 | |||
| 31 Oct | 14061.60 | 395 | -71.00 | - | 3,342 | 382 | 2,567 | |||
| 30 Oct | 14175.60 | 466 | -294.00 | - | 4,172 | 1,352 | 2,180 | |||
| 29 Oct | 14939.15 | 760 | 354.95 | - | 429 | -352 | 826 | |||
| 28 Oct | 14236.55 | 405.05 | -63.95 | - | 297 | -281 | 1,180 | |||
| 25 Oct | 13937.20 | 469 | -610.35 | - | 5,869 | 1,305 | 1,461 | |||
| 24 Oct | 15055.30 | 1079.35 | 4.35 | - | 64 | 1 | 152 | |||
| 23 Oct | 15284.45 | 1075 | 201.75 | - | 67 | 11 | 151 | |||
| 22 Oct | 14908.00 | 873.25 | -258.10 | - | 63 | 12 | 139 | |||
| 21 Oct | 15390.55 | 1131.35 | 26.35 | - | 15 | 1 | 125 | |||
| 18 Oct | 15381.80 | 1105 | 155.00 | - | 39 | 6 | 123 | |||
| 17 Oct | 15130.85 | 950 | -100.00 | - | 25 | 0 | 117 | |||
| 16 Oct | 15318.10 | 1050 | -59.30 | - | 23 | -2 | 116 | |||
| 15 Oct | 15404.45 | 1109.3 | 174.30 | - | 155 | 36 | 119 | |||
| 14 Oct | 15265.05 | 935 | 72.10 | - | 25 | 3 | 81 | |||
| 11 Oct | 15143.65 | 862.9 | 61.90 | - | 79 | -4 | 80 | |||
| 10 Oct | 14933.55 | 801 | 61.00 | - | 85 | 4 | 84 | |||
| 9 Oct | 14805.20 | 740 | 72.85 | - | 64 | 3 | 80 | |||
| 8 Oct | 14519.00 | 667.15 | 368.05 | - | 143 | 48 | 76 | |||
| 7 Oct | 13509.75 | 299.1 | -46.40 | - | 15 | 2 | 29 | |||
| 4 Oct | 13634.00 | 345.5 | -4.50 | - | 14 | -2 | 27 | |||
| 3 Oct | 13619.95 | 350 | -205.90 | - | 37 | 3 | 30 | |||
| 1 Oct | 14195.80 | 555.9 | 95.45 | - | 34 | 9 | 26 | |||
| 30 Sept | 13802.95 | 460.45 | -80.55 | - | 9 | 1 | 17 | |||
| 27 Sept | 14037.65 | 541 | 61.00 | - | 20 | 3 | 8 | |||
| 26 Sept | 14100.00 | 480 | -171.00 | - | 5 | 2 | 4 | |||
| 25 Sept | 14171.90 | 651 | -89.00 | - | 2 | 0 | 2 | |||
| 24 Sept | 14340.85 | 740 | 99.80 | - | 2 | 0 | 1 | |||
| 20 Sept | 13995.60 | 640.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 14061.00 | 640.2 | - | 0 | 0 | 0 | ||||
For Dixon Techno (India) Ltd - strike price 15000 expiring on 28NOV2024
Delta for 15000 CE is 0.46
Historical price for 15000 CE is as follows
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 345, which was -15.00 lower than the previous day. The implied volatity was 35.50, the open interest changed by 204 which increased total open position to 3938
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 360, which was -127.65 lower than the previous day. The implied volatity was 35.58, the open interest changed by 1299 which increased total open position to 3761
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 487.65, which was -268.20 lower than the previous day. The implied volatity was 35.90, the open interest changed by 653 which increased total open position to 2464
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 755.85, which was -154.05 lower than the previous day. The implied volatity was 37.18, the open interest changed by 39 which increased total open position to 1806
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 909.9, which was -120.20 lower than the previous day. The implied volatity was 36.11, the open interest changed by -141 which decreased total open position to 1770
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 1030.1, which was 25.10 higher than the previous day. The implied volatity was 37.87, the open interest changed by -24 which decreased total open position to 1888
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 1005, which was 611.00 higher than the previous day. The implied volatity was 38.44, the open interest changed by -3243 which decreased total open position to 1917
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 394, which was -21.35 lower than the previous day. The implied volatity was 41.47, the open interest changed by -1 which decreased total open position to 5156
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 415.35, which was 30.35 higher than the previous day. The implied volatity was 43.43, the open interest changed by 53 which increased total open position to 5164
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 385, which was -10.00 lower than the previous day. The implied volatity was 45.09, the open interest changed by -25 which decreased total open position to 5111
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 395, 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 30 Oct DIXON was trading at 14175.60. The strike last trading price was 466, which was -294.00 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 760, which was 354.95 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 405.05, which was -63.95 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 469, which was -610.35 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 1079.35, which was 4.35 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 1075, which was 201.75 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 873.25, which was -258.10 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 1131.35, which was 26.35 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 1105, which was 155.00 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 950, 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 16 Oct DIXON was trading at 15318.10. The strike last trading price was 1050, which was -59.30 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 1109.3, which was 174.30 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 935, which was 72.10 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 862.9, which was 61.90 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 801, which was 61.00 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 740, which was 72.85 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 667.15, which was 368.05 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 299.1, which was -46.40 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 345.5, which was -4.50 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 350, which was -205.90 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 555.9, which was 95.45 higher 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 460.45, which was -80.55 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 541, which was 61.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept DIXON was trading at 14100.00. The strike last trading price was 480, which was -171.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept DIXON was trading at 14171.90. The strike last trading price was 651, which was -89.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept DIXON was trading at 14340.85. The strike last trading price was 740, which was 99.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept DIXON was trading at 13995.60. The strike last trading price was 640.2, 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 18 Sept DIXON was trading at 14061.00. The strike last trading price was 640.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIXON 28NOV2024 15000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 11.51
Theta: -12.51
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 14776.10 | 494.5 | -23.50 | 36.10 | 2,484 | 78 | 1,152 |
| 13 Nov | 14719.95 | 518 | 118.00 | 36.84 | 3,753.5 | -39 | 1,076 |
| 12 Nov | 15008.15 | 400 | 106.60 | 34.93 | 5,345 | -531 | 1,121.5 |
| 11 Nov | 15387.75 | 293.4 | 17.00 | 37.77 | 2,166.5 | 98.5 | 1,655 |
| 8 Nov | 15621.10 | 276.4 | 1.40 | 38.21 | 5,194 | -122 | 1,560 |
| 7 Nov | 15698.50 | 275 | -6.20 | 39.92 | 3,531 | 69.5 | 1,683 |
| 6 Nov | 15647.60 | 281.2 | -641.75 | 38.16 | 8,850 | 1,182.5 | 1,611.5 |
| 5 Nov | 14402.65 | 922.95 | -67.05 | 44.14 | 96.5 | -5 | 429 |
| 4 Nov | 14434.60 | 990 | -210.00 | 46.03 | 138.5 | 10.5 | 433 |
| 1 Nov | 14129.75 | 1200 | -56.20 | 47.68 | 5 | 2.5 | 422.5 |
| 31 Oct | 14061.60 | 1256.2 | 32.05 | - | 113 | -19 | 419 |
| 30 Oct | 14175.60 | 1224.15 | 524.15 | - | 684 | 231 | 434 |
| 29 Oct | 14939.15 | 700 | -390.00 | - | 7 | -6 | 204 |
| 28 Oct | 14236.55 | 1090 | -290.35 | - | 12 | -9 | 212 |
| 25 Oct | 13937.20 | 1380.35 | 570.35 | - | 707 | -68 | 221 |
| 24 Oct | 15055.30 | 810 | 160.15 | - | 611 | 67 | 292 |
| 23 Oct | 15284.45 | 649.85 | -170.15 | - | 259 | 75 | 225 |
| 22 Oct | 14908.00 | 820 | 215.05 | - | 153 | 33 | 152 |
| 21 Oct | 15390.55 | 604.95 | 21.95 | - | 39 | 19 | 118 |
| 18 Oct | 15381.80 | 583 | -77.00 | - | 57 | 7 | 98 |
| 17 Oct | 15130.85 | 660 | 70.00 | - | 48 | 6 | 90 |
| 16 Oct | 15318.10 | 590 | 7.95 | - | 44 | -1 | 83 |
| 15 Oct | 15404.45 | 582.05 | 54.05 | - | 100 | 74 | 84 |
| 14 Oct | 15265.05 | 528 | -1640.50 | - | 15 | 8 | 8 |
| 11 Oct | 15143.65 | 2168.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 14933.55 | 2168.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 14805.20 | 2168.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 14519.00 | 2168.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 13509.75 | 2168.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 13634.00 | 2168.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 13619.95 | 2168.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 14195.80 | 2168.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 13802.95 | 2168.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 14037.65 | 2168.5 | 2168.50 | - | 0 | 0 | 0 |
| 26 Sept | 14100.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 14171.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 14340.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 13995.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 14061.00 | 0 | - | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 15000 expiring on 28NOV2024
Delta for 15000 PE is -0.54
Historical price for 15000 PE is as follows
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 494.5, which was -23.50 lower than the previous day. The implied volatity was 36.10, the open interest changed by 156 which increased total open position to 2304
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 518, which was 118.00 higher than the previous day. The implied volatity was 36.84, the open interest changed by -78 which decreased total open position to 2152
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 400, which was 106.60 higher than the previous day. The implied volatity was 34.93, the open interest changed by -1062 which decreased total open position to 2243
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 293.4, which was 17.00 higher than the previous day. The implied volatity was 37.77, the open interest changed by 197 which increased total open position to 3310
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 276.4, which was 1.40 higher than the previous day. The implied volatity was 38.21, the open interest changed by -244 which decreased total open position to 3120
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 275, which was -6.20 lower than the previous day. The implied volatity was 39.92, the open interest changed by 139 which increased total open position to 3366
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 281.2, which was -641.75 lower than the previous day. The implied volatity was 38.16, the open interest changed by 2365 which increased total open position to 3223
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 922.95, which was -67.05 lower than the previous day. The implied volatity was 44.14, the open interest changed by -10 which decreased total open position to 858
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 990, which was -210.00 lower than the previous day. The implied volatity was 46.03, the open interest changed by 21 which increased total open position to 866
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 1200, which was -56.20 lower than the previous day. The implied volatity was 47.68, the open interest changed by 5 which increased total open position to 845
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 1256.2, which was 32.05 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 1224.15, which was 524.15 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 700, which was -390.00 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 1090, which was -290.35 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 1380.35, which was 570.35 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 810, which was 160.15 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 649.85, which was -170.15 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 820, which was 215.05 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 604.95, which was 21.95 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 583, which was -77.00 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 660, which was 70.00 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 590, which was 7.95 higher 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 582.05, which was 54.05 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 528, which was -1640.50 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 2168.5, 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 2168.5, 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 2168.5, 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 2168.5, 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 2168.5, 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 2168.5, 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 2168.5, 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 2168.5, 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 2168.5, 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 2168.5, which was 2168.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept DIXON was trading at 14100.00. The strike last trading price was 0, 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 Sept DIXON was trading at 14171.90. The strike last trading price was 0, 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 24 Sept DIXON was trading at 14340.85. The strike last trading price was 0, 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 20 Sept DIXON was trading at 13995.60. The strike last trading price was 0, 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 Sept DIXON was trading at 14061.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
