DIXON
Dixon Techno (india) Ltd
Historical option data for DIXON
21 Nov 2024 04:12 PM IST
| DIXON 28NOV2024 15500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 7.04
Theta: -19.92
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 14995.45 | 133.6 | -14.35 | 37.36 | 14,187.5 | 238 | 2,733.5 | |||
| 20 Nov | 14876.40 | 147.95 | 0.00 | 41.56 | 11,923 | 151 | 2,499 | |||
| 19 Nov | 14876.40 | 147.95 | -6.05 | 41.56 | 11,923 | 154.5 | 2,499 | |||
|
|
||||||||||
| 18 Nov | 14811.45 | 154 | -30.00 | 39.26 | 4,098 | 33 | 2,346 | |||
| 14 Nov | 14776.10 | 184 | -16.00 | 36.47 | 6,048.5 | 84.5 | 2,310.5 | |||
| 13 Nov | 14719.95 | 200 | -80.00 | 36.79 | 6,074 | 106.5 | 2,247 | |||
| 12 Nov | 15008.15 | 280 | -200.00 | 36.25 | 4,786.5 | 848.5 | 2,138.5 | |||
| 11 Nov | 15387.75 | 480 | -117.00 | 37.23 | 1,949.5 | 272.5 | 1,290.5 | |||
| 8 Nov | 15621.10 | 597 | -109.40 | 35.36 | 2,963 | 127 | 1,018 | |||
| 7 Nov | 15698.50 | 706.4 | 16.25 | 37.16 | 2,276 | 38 | 894.5 | |||
| 6 Nov | 15647.60 | 690.15 | 436.20 | 37.63 | 14,861.5 | -454 | 858 | |||
| 5 Nov | 14402.65 | 253.95 | -24.85 | 42.13 | 2,705 | 59.5 | 1,315.5 | |||
| 4 Nov | 14434.60 | 278.8 | 18.85 | 44.31 | 3,075 | -43 | 1,258 | |||
| 1 Nov | 14129.75 | 259.95 | -14.05 | 45.55 | 312 | -12 | 1,302 | |||
| 31 Oct | 14061.60 | 274 | -54.95 | - | 1,593 | 261 | 1,314 | |||
| 30 Oct | 14175.60 | 328.95 | -149.05 | - | 2,377 | 634 | 1,045 | |||
| 29 Oct | 14939.15 | 478 | 198.00 | - | 172 | -121 | 413 | |||
| 28 Oct | 14236.55 | 280 | -55.00 | - | 91 | -87 | 536 | |||
| 25 Oct | 13937.20 | 335 | -380.05 | - | 3,110 | 225 | 623 | |||
| 24 Oct | 15055.30 | 715.05 | -89.95 | - | 459 | 64 | 396 | |||
| 23 Oct | 15284.45 | 805 | 130.00 | - | 222 | 34 | 332 | |||
| 22 Oct | 14908.00 | 675 | -181.05 | - | 137 | 36 | 296 | |||
| 21 Oct | 15390.55 | 856.05 | -8.50 | - | 96 | 6 | 260 | |||
| 18 Oct | 15381.80 | 864.55 | 152.55 | - | 67 | 22 | 258 | |||
| 17 Oct | 15130.85 | 712 | -81.40 | - | 38 | -1 | 236 | |||
| 16 Oct | 15318.10 | 793.4 | -38.60 | - | 97 | 8 | 237 | |||
| 15 Oct | 15404.45 | 832 | 153.70 | - | 328 | 179 | 229 | |||
| 14 Oct | 15265.05 | 678.3 | 38.30 | - | 36 | 17 | 49 | |||
| 11 Oct | 15143.65 | 640 | 69.10 | - | 43 | 19 | 28 | |||
| 10 Oct | 14933.55 | 570.9 | 43.35 | - | 11 | 8 | 9 | |||
| 9 Oct | 14805.20 | 527.55 | -82.50 | - | 2 | 1 | 1 | |||
| 8 Oct | 14519.00 | 610.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 13509.75 | 610.05 | - | 0 | 0 | 0 | ||||
For Dixon Techno (India) Ltd - strike price 15500 expiring on 28NOV2024
Delta for 15500 CE is 0.28
Historical price for 15500 CE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 133.6, which was -14.35 lower than the previous day. The implied volatity was 37.36, the open interest changed by 476 which increased total open position to 5467
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 147.95, which was 0.00 lower than the previous day. The implied volatity was 41.56, the open interest changed by 302 which increased total open position to 4998
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 147.95, which was -6.05 lower than the previous day. The implied volatity was 41.56, the open interest changed by 309 which increased total open position to 4998
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 154, which was -30.00 lower than the previous day. The implied volatity was 39.26, the open interest changed by 66 which increased total open position to 4692
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 184, which was -16.00 lower than the previous day. The implied volatity was 36.47, the open interest changed by 169 which increased total open position to 4621
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 200, which was -80.00 lower than the previous day. The implied volatity was 36.79, the open interest changed by 213 which increased total open position to 4494
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 280, which was -200.00 lower than the previous day. The implied volatity was 36.25, the open interest changed by 1697 which increased total open position to 4277
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 480, which was -117.00 lower than the previous day. The implied volatity was 37.23, the open interest changed by 545 which increased total open position to 2581
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 597, which was -109.40 lower than the previous day. The implied volatity was 35.36, the open interest changed by 254 which increased total open position to 2036
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 706.4, which was 16.25 higher than the previous day. The implied volatity was 37.16, the open interest changed by 76 which increased total open position to 1789
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 690.15, which was 436.20 higher than the previous day. The implied volatity was 37.63, the open interest changed by -908 which decreased total open position to 1716
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 253.95, which was -24.85 lower than the previous day. The implied volatity was 42.13, the open interest changed by 119 which increased total open position to 2631
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 278.8, which was 18.85 higher than the previous day. The implied volatity was 44.31, the open interest changed by -86 which decreased total open position to 2516
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 259.95, which was -14.05 lower than the previous day. The implied volatity was 45.55, the open interest changed by -24 which decreased total open position to 2604
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 274, which was -54.95 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 328.95, which was -149.05 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 478, which was 198.00 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 280, which was -55.00 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 335, which was -380.05 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 715.05, which was -89.95 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 805, which was 130.00 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 675, which was -181.05 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 856.05, which was -8.50 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 864.55, which was 152.55 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 712, which was -81.40 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 793.4, which was -38.60 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 832, which was 153.70 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 678.3, which was 38.30 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 640, which was 69.10 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 570.9, which was 43.35 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 527.55, which was -82.50 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 610.05, 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 7 Oct DIXON was trading at 13509.75. The strike last trading price was 610.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIXON 28NOV2024 15500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.70
Vega: 7.18
Theta: -17.24
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 14995.45 | 619.8 | -185.20 | 39.59 | 789.5 | -30.5 | 367.5 |
| 20 Nov | 14876.40 | 805 | 0.00 | 38.34 | 690.5 | -49.5 | 398 |
| 19 Nov | 14876.40 | 805 | 12.10 | 38.34 | 690.5 | -49.5 | 398 |
| 18 Nov | 14811.45 | 792.9 | -39.10 | 39.79 | 195.5 | -94.5 | 447 |
| 14 Nov | 14776.10 | 832 | 10.70 | 37.20 | 150.5 | -13.5 | 541.5 |
| 13 Nov | 14719.95 | 821.3 | 127.55 | 34.90 | 395 | -80.5 | 558 |
| 12 Nov | 15008.15 | 693.75 | 184.75 | 35.53 | 2,153 | -208.5 | 648.5 |
| 11 Nov | 15387.75 | 509 | 37.10 | 37.30 | 2,230.5 | 22.5 | 865 |
| 8 Nov | 15621.10 | 471.9 | 20.90 | 37.98 | 4,540.5 | -56 | 857.5 |
| 7 Nov | 15698.50 | 451 | -16.00 | 39.12 | 3,033 | 119.5 | 919 |
| 6 Nov | 15647.60 | 467 | -813.65 | 37.62 | 5,720.5 | 702 | 797 |
| 5 Nov | 14402.65 | 1280.65 | -69.35 | 45.19 | 11 | 7.5 | 94.5 |
| 4 Nov | 14434.60 | 1350 | -207.30 | 47.22 | 5.5 | -0.5 | 86.5 |
| 1 Nov | 14129.75 | 1557.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 14061.60 | 1557.3 | 0.00 | - | 0 | 29 | 0 |
| 30 Oct | 14175.60 | 1557.3 | 307.30 | - | 60 | 28 | 86 |
| 29 Oct | 14939.15 | 1250 | -525.20 | - | 2 | 0 | 60 |
| 28 Oct | 14236.55 | 1775.2 | -4.80 | - | 1 | 0 | 61 |
| 25 Oct | 13937.20 | 1780 | 723.55 | - | 136 | -34 | 61 |
| 24 Oct | 15055.30 | 1056.45 | 176.45 | - | 142 | 26 | 96 |
| 23 Oct | 15284.45 | 880 | -201.75 | - | 56 | 5 | 72 |
| 22 Oct | 14908.00 | 1081.75 | 242.65 | - | 62 | 37 | 67 |
| 21 Oct | 15390.55 | 839.1 | 28.95 | - | 25 | 13 | 32 |
| 18 Oct | 15381.80 | 810.15 | -72.85 | - | 12 | 3 | 16 |
| 17 Oct | 15130.85 | 883 | 28.70 | - | 12 | 9 | 13 |
| 16 Oct | 15318.10 | 854.3 | 83.35 | - | 3 | 2 | 3 |
| 15 Oct | 15404.45 | 770.95 | 0.00 | - | 0 | 1 | 0 |
| 14 Oct | 15265.05 | 770.95 | -1045.00 | - | 1 | 0 | 0 |
| 11 Oct | 15143.65 | 1815.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 14933.55 | 1815.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 14805.20 | 1815.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 14519.00 | 1815.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 13509.75 | 1815.95 | - | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 15500 expiring on 28NOV2024
Delta for 15500 PE is -0.70
Historical price for 15500 PE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 619.8, which was -185.20 lower than the previous day. The implied volatity was 39.59, the open interest changed by -61 which decreased total open position to 735
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 805, which was 0.00 lower than the previous day. The implied volatity was 38.34, the open interest changed by -99 which decreased total open position to 796
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 805, which was 12.10 higher than the previous day. The implied volatity was 38.34, the open interest changed by -99 which decreased total open position to 796
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 792.9, which was -39.10 lower than the previous day. The implied volatity was 39.79, the open interest changed by -189 which decreased total open position to 894
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 832, which was 10.70 higher than the previous day. The implied volatity was 37.20, the open interest changed by -27 which decreased total open position to 1083
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 821.3, which was 127.55 higher than the previous day. The implied volatity was 34.90, the open interest changed by -161 which decreased total open position to 1116
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 693.75, which was 184.75 higher than the previous day. The implied volatity was 35.53, the open interest changed by -417 which decreased total open position to 1297
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 509, which was 37.10 higher than the previous day. The implied volatity was 37.30, the open interest changed by 45 which increased total open position to 1730
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 471.9, which was 20.90 higher than the previous day. The implied volatity was 37.98, the open interest changed by -112 which decreased total open position to 1715
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 451, which was -16.00 lower than the previous day. The implied volatity was 39.12, the open interest changed by 239 which increased total open position to 1838
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 467, which was -813.65 lower than the previous day. The implied volatity was 37.62, the open interest changed by 1404 which increased total open position to 1594
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 1280.65, which was -69.35 lower than the previous day. The implied volatity was 45.19, the open interest changed by 15 which increased total open position to 189
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 1350, which was -207.30 lower than the previous day. The implied volatity was 47.22, the open interest changed by -1 which decreased total open position to 173
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 1557.3, 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 1557.3, 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 1557.3, which was 307.30 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 1250, which was -525.20 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 1775.2, which was -4.80 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 1780, which was 723.55 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 1056.45, which was 176.45 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 880, which was -201.75 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 1081.75, which was 242.65 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 839.1, which was 28.95 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 810.15, which was -72.85 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 883, which was 28.70 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 854.3, which was 83.35 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 770.95, 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 14 Oct DIXON was trading at 15265.05. The strike last trading price was 770.95, which was -1045.00 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 1815.95, 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 10 Oct DIXON was trading at 14933.55. The strike last trading price was 1815.95, 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 9 Oct DIXON was trading at 14805.20. The strike last trading price was 1815.95, 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 8 Oct DIXON was trading at 14519.00. The strike last trading price was 1815.95, 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 7 Oct DIXON was trading at 13509.75. The strike last trading price was 1815.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
