DIXON
Dixon Techno (india) Ltd
Historical option data for DIXON
21 Nov 2024 04:12 PM IST
| DIXON 28NOV2024 15250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.40
Vega: 8.02
Theta: -22.99
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 14995.45 | 214 | 9.00 | 37.38 | 7,423.5 | 42.5 | 1,000.5 | |||
| 20 Nov | 14876.40 | 205 | 0.00 | 40.97 | 6,570.5 | 137 | 943.5 | |||
|
|
||||||||||
| 19 Nov | 14876.40 | 205 | -16.00 | 40.97 | 6,570.5 | 122.5 | 943.5 | |||
| 18 Nov | 14811.45 | 221 | -32.00 | 38.66 | 1,708 | 128.5 | 825 | |||
| 14 Nov | 14776.10 | 253 | -17.00 | 35.86 | 2,701 | 68.5 | 698.5 | |||
| 13 Nov | 14719.95 | 270 | -100.00 | 36.16 | 2,129.5 | 136 | 630.5 | |||
| 12 Nov | 15008.15 | 370 | -241.00 | 35.81 | 1,210 | 198 | 492.5 | |||
| 11 Nov | 15387.75 | 611 | -132.80 | 37.44 | 150 | 31 | 290.5 | |||
| 8 Nov | 15621.10 | 743.8 | -105.00 | 35.68 | 150.5 | -1 | 259.5 | |||
| 7 Nov | 15698.50 | 848.8 | 11.45 | 36.69 | 104.5 | 8 | 261.5 | |||
| 6 Nov | 15647.60 | 837.35 | 517.40 | 37.87 | 4,101.5 | -29.5 | 258 | |||
| 5 Nov | 14402.65 | 319.95 | -15.05 | 41.98 | 332 | 44 | 287 | |||
| 4 Nov | 14434.60 | 335 | 27.00 | 43.35 | 578 | 23.5 | 243 | |||
| 1 Nov | 14129.75 | 308 | -26.20 | 44.72 | 29 | 7.5 | 218.5 | |||
| 31 Oct | 14061.60 | 334.2 | -65.80 | - | 154 | 19 | 210 | |||
| 30 Oct | 14175.60 | 400 | -185.00 | - | 308 | 99 | 191 | |||
| 29 Oct | 14939.15 | 585 | 204.95 | - | 28 | -25 | 92 | |||
| 28 Oct | 14236.55 | 380.05 | 0.00 | - | 0 | 91 | 0 | |||
| 25 Oct | 13937.20 | 380.05 | -424.95 | - | 291 | 91 | 117 | |||
| 24 Oct | 15055.30 | 805 | -150.05 | - | 30 | 5 | 26 | |||
| 23 Oct | 15284.45 | 955.05 | 166.20 | - | 16 | -3 | 21 | |||
| 22 Oct | 14908.00 | 788.85 | -218.25 | - | 24 | 1 | 26 | |||
| 21 Oct | 15390.55 | 1007.1 | 32.10 | - | 13 | -3 | 25 | |||
| 18 Oct | 15381.80 | 975 | 104.20 | - | 12 | -2 | 28 | |||
| 17 Oct | 15130.85 | 870.8 | -43.40 | - | 12 | 1 | 30 | |||
| 16 Oct | 15318.10 | 914.2 | -58.80 | - | 7 | 1 | 30 | |||
| 15 Oct | 15404.45 | 973 | 172.85 | - | 46 | 25 | 29 | |||
| 14 Oct | 15265.05 | 800.15 | 112.60 | - | 4 | 1 | 1 | |||
| 11 Oct | 15143.65 | 687.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 14933.55 | 687.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 14805.20 | 687.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 14519.00 | 687.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 13509.75 | 687.55 | - | 0 | 0 | 0 | ||||
For Dixon Techno (India) Ltd - strike price 15250 expiring on 28NOV2024
Delta for 15250 CE is 0.40
Historical price for 15250 CE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 214, which was 9.00 higher than the previous day. The implied volatity was 37.38, the open interest changed by 85 which increased total open position to 2001
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 205, which was 0.00 lower than the previous day. The implied volatity was 40.97, the open interest changed by 274 which increased total open position to 1887
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 205, which was -16.00 lower than the previous day. The implied volatity was 40.97, the open interest changed by 245 which increased total open position to 1887
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 221, which was -32.00 lower than the previous day. The implied volatity was 38.66, the open interest changed by 257 which increased total open position to 1650
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 253, which was -17.00 lower than the previous day. The implied volatity was 35.86, the open interest changed by 137 which increased total open position to 1397
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 270, which was -100.00 lower than the previous day. The implied volatity was 36.16, the open interest changed by 272 which increased total open position to 1261
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 370, which was -241.00 lower than the previous day. The implied volatity was 35.81, the open interest changed by 396 which increased total open position to 985
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 611, which was -132.80 lower than the previous day. The implied volatity was 37.44, the open interest changed by 62 which increased total open position to 581
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 743.8, which was -105.00 lower than the previous day. The implied volatity was 35.68, the open interest changed by -2 which decreased total open position to 519
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 848.8, which was 11.45 higher than the previous day. The implied volatity was 36.69, the open interest changed by 16 which increased total open position to 523
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 837.35, which was 517.40 higher than the previous day. The implied volatity was 37.87, the open interest changed by -59 which decreased total open position to 516
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 319.95, which was -15.05 lower than the previous day. The implied volatity was 41.98, the open interest changed by 88 which increased total open position to 574
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 335, which was 27.00 higher than the previous day. The implied volatity was 43.35, the open interest changed by 47 which increased total open position to 486
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 308, which was -26.20 lower than the previous day. The implied volatity was 44.72, the open interest changed by 15 which increased total open position to 437
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 334.2, which was -65.80 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 400, which was -185.00 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 585, which was 204.95 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 380.05, 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 25 Oct DIXON was trading at 13937.20. The strike last trading price was 380.05, which was -424.95 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 805, which was -150.05 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 955.05, 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 22 Oct DIXON was trading at 14908.00. The strike last trading price was 788.85, which was -218.25 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 1007.1, which was 32.10 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 975, which was 104.20 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 870.8, which was -43.40 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 914.2, which was -58.80 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 973, 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 14 Oct DIXON was trading at 15265.05. The strike last trading price was 800.15, which was 112.60 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 687.55, 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 10 Oct DIXON was trading at 14933.55. The strike last trading price was 687.55, 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 9 Oct DIXON was trading at 14805.20. The strike last trading price was 687.55, 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 8 Oct DIXON was trading at 14519.00. The strike last trading price was 687.55, 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 7 Oct DIXON was trading at 13509.75. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIXON 28NOV2024 15250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 8.05
Theta: -20.12
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 14995.45 | 451.4 | -163.60 | 39.45 | 2,182.5 | 0 | 456.5 |
| 20 Nov | 14876.40 | 615 | 0.00 | 37.73 | 1,841 | -4 | 458 |
| 19 Nov | 14876.40 | 615 | -0.10 | 37.73 | 1,841 | -2.5 | 458 |
| 18 Nov | 14811.45 | 615.1 | -36.40 | 39.62 | 95.5 | -29 | 459.5 |
| 14 Nov | 14776.10 | 651.5 | -20.50 | 36.49 | 162.5 | -21 | 490.5 |
| 13 Nov | 14719.95 | 672 | 138.00 | 37.06 | 374.5 | -17 | 513 |
| 12 Nov | 15008.15 | 534 | 149.00 | 35.06 | 1,685.5 | -53 | 532.5 |
| 11 Nov | 15387.75 | 385 | 22.35 | 37.04 | 617.5 | 54.5 | 584 |
| 8 Nov | 15621.10 | 362.65 | 12.65 | 37.89 | 1,683.5 | -37.5 | 531.5 |
| 7 Nov | 15698.50 | 350 | -10.70 | 39.14 | 895.5 | 105 | 579.5 |
| 6 Nov | 15647.60 | 360.7 | -723.25 | 37.74 | 2,816 | 290.5 | 475 |
| 5 Nov | 14402.65 | 1083.95 | -28.40 | 43.78 | 8.5 | 5 | 184.5 |
| 4 Nov | 14434.60 | 1112.35 | -264.00 | 42.77 | 55.5 | 39 | 179 |
| 1 Nov | 14129.75 | 1376.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 14061.60 | 1376.35 | 0.00 | - | 0 | 103 | 0 |
| 30 Oct | 14175.60 | 1376.35 | -197.65 | - | 212 | 102 | 139 |
| 29 Oct | 14939.15 | 1574 | 0.00 | - | 0 | 0 | 37 |
| 28 Oct | 14236.55 | 1574 | 0.00 | - | 0 | 2 | 0 |
| 25 Oct | 13937.20 | 1574 | 623.75 | - | 70 | 0 | 35 |
| 24 Oct | 15055.30 | 950.25 | 173.30 | - | 14 | 0 | 34 |
| 23 Oct | 15284.45 | 776.95 | -48.05 | - | 11 | 2 | 34 |
| 22 Oct | 14908.00 | 825 | 103.95 | - | 3 | 0 | 34 |
| 21 Oct | 15390.55 | 721.05 | 21.05 | - | 34 | 26 | 28 |
| 18 Oct | 15381.80 | 700 | 15.00 | - | 2 | 1 | 2 |
| 17 Oct | 15130.85 | 685 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 15318.10 | 685 | 0.00 | - | 0 | 1 | 0 |
| 15 Oct | 15404.45 | 685 | -961.60 | - | 3 | 1 | 1 |
| 14 Oct | 15265.05 | 1646.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 15143.65 | 1646.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 14933.55 | 1646.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 14805.20 | 1646.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 14519.00 | 1646.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 13509.75 | 1646.6 | - | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 15250 expiring on 28NOV2024
Delta for 15250 PE is -0.59
Historical price for 15250 PE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 451.4, which was -163.60 lower than the previous day. The implied volatity was 39.45, the open interest changed by 0 which decreased total open position to 913
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 615, which was 0.00 lower than the previous day. The implied volatity was 37.73, the open interest changed by -8 which decreased total open position to 916
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 615, which was -0.10 lower than the previous day. The implied volatity was 37.73, the open interest changed by -5 which decreased total open position to 916
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 615.1, which was -36.40 lower than the previous day. The implied volatity was 39.62, the open interest changed by -58 which decreased total open position to 919
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 651.5, which was -20.50 lower than the previous day. The implied volatity was 36.49, the open interest changed by -42 which decreased total open position to 981
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 672, which was 138.00 higher than the previous day. The implied volatity was 37.06, the open interest changed by -34 which decreased total open position to 1026
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 534, which was 149.00 higher than the previous day. The implied volatity was 35.06, the open interest changed by -106 which decreased total open position to 1065
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 385, which was 22.35 higher than the previous day. The implied volatity was 37.04, the open interest changed by 109 which increased total open position to 1168
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 362.65, which was 12.65 higher than the previous day. The implied volatity was 37.89, the open interest changed by -75 which decreased total open position to 1063
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 350, which was -10.70 lower than the previous day. The implied volatity was 39.14, the open interest changed by 210 which increased total open position to 1159
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 360.7, which was -723.25 lower than the previous day. The implied volatity was 37.74, the open interest changed by 581 which increased total open position to 950
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 1083.95, which was -28.40 lower than the previous day. The implied volatity was 43.78, the open interest changed by 10 which increased total open position to 369
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 1112.35, which was -264.00 lower than the previous day. The implied volatity was 42.77, the open interest changed by 78 which increased total open position to 358
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 1376.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 1376.35, 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 Oct DIXON was trading at 14175.60. The strike last trading price was 1376.35, which was -197.65 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 1574, 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 1574, 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 1574, which was 623.75 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 950.25, which was 173.30 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 776.95, which was -48.05 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 825, which was 103.95 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 721.05, which was 21.05 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 700, which was 15.00 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 685, 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 685, 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 685, which was -961.60 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 1646.6, 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 1646.6, 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 1646.6, 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 1646.6, 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 1646.6, 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 1646.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
