DIXON
Dixon Techno (india) Ltd
Historical option data for DIXON
21 Nov 2024 04:12 PM IST
| DIXON 28NOV2024 15750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 5.83
Theta: -17.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 14995.45 | 89 | -11.80 | 39.12 | 3,454 | -20 | 857.5 | |||
| 20 Nov | 14876.40 | 100.8 | 0.00 | 42.89 | 2,481 | 38.5 | 883.5 | |||
| 19 Nov | 14876.40 | 100.8 | -11.20 | 42.89 | 2,481 | 44.5 | 883.5 | |||
| 18 Nov | 14811.45 | 112 | -23.00 | 40.84 | 1,183.5 | -39.5 | 840.5 | |||
| 14 Nov | 14776.10 | 135 | -16.45 | 37.42 | 2,258.5 | 98 | 880.5 | |||
| 13 Nov | 14719.95 | 151.45 | -60.25 | 37.97 | 2,030 | -23 | 785.5 | |||
| 12 Nov | 15008.15 | 211.7 | -164.00 | 36.96 | 2,289.5 | 180 | 841 | |||
| 11 Nov | 15387.75 | 375.7 | -105.60 | 37.54 | 1,324 | 144 | 660 | |||
| 8 Nov | 15621.10 | 481.3 | -89.55 | 35.87 | 3,142 | 51.5 | 518 | |||
| 7 Nov | 15698.50 | 570.85 | 6.85 | 36.88 | 1,952.5 | 47 | 473 | |||
| 6 Nov | 15647.60 | 564 | 361.80 | 37.35 | 6,335 | 222 | 422.5 | |||
| 5 Nov | 14402.65 | 202.2 | -25.10 | 42.50 | 240 | 0 | 201 | |||
| 4 Nov | 14434.60 | 227.3 | 18.55 | 44.74 | 665 | 65 | 201 | |||
| 1 Nov | 14129.75 | 208.75 | -19.25 | 45.51 | 27.5 | 3 | 136 | |||
| 31 Oct | 14061.60 | 228 | -47.50 | - | 171 | 16 | 132 | |||
| 30 Oct | 14175.60 | 275.5 | -189.50 | - | 165 | 46 | 116 | |||
| 29 Oct | 14939.15 | 465 | 172.20 | - | 12 | -10 | 70 | |||
| 28 Oct | 14236.55 | 292.8 | 6.85 | - | 10 | -7 | 82 | |||
| 25 Oct | 13937.20 | 285.95 | -347.00 | - | 279 | 54 | 89 | |||
| 24 Oct | 15055.30 | 632.95 | -66.40 | - | 12 | 5 | 35 | |||
| 23 Oct | 15284.45 | 699.35 | 144.35 | - | 6 | 4 | 30 | |||
| 22 Oct | 14908.00 | 555 | -108.25 | - | 11 | 10 | 25 | |||
| 21 Oct | 15390.55 | 663.25 | 0.00 | - | 0 | 1 | 0 | |||
| 18 Oct | 15381.80 | 663.25 | -16.75 | - | 1 | 0 | 14 | |||
| 17 Oct | 15130.85 | 680 | 0.00 | - | 0 | 10 | 0 | |||
| 16 Oct | 15318.10 | 680 | -31.25 | - | 10 | 0 | 4 | |||
| 15 Oct | 15404.45 | 711.25 | 171.45 | - | 7 | 4 | 4 | |||
| 14 Oct | 15265.05 | 539.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 15143.65 | 539.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 14933.55 | 539.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 14805.20 | 539.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 14519.00 | 539.8 | - | 0 | 0 | 0 | ||||
For Dixon Techno (India) Ltd - strike price 15750 expiring on 28NOV2024
Delta for 15750 CE is 0.20
Historical price for 15750 CE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 89, which was -11.80 lower than the previous day. The implied volatity was 39.12, the open interest changed by -40 which decreased total open position to 1715
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 100.8, which was 0.00 lower than the previous day. The implied volatity was 42.89, the open interest changed by 77 which increased total open position to 1767
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 100.8, which was -11.20 lower than the previous day. The implied volatity was 42.89, the open interest changed by 89 which increased total open position to 1767
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 112, which was -23.00 lower than the previous day. The implied volatity was 40.84, the open interest changed by -79 which decreased total open position to 1681
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 135, which was -16.45 lower than the previous day. The implied volatity was 37.42, the open interest changed by 196 which increased total open position to 1761
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 151.45, which was -60.25 lower than the previous day. The implied volatity was 37.97, the open interest changed by -46 which decreased total open position to 1571
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 211.7, which was -164.00 lower than the previous day. The implied volatity was 36.96, the open interest changed by 360 which increased total open position to 1682
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 375.7, which was -105.60 lower than the previous day. The implied volatity was 37.54, the open interest changed by 288 which increased total open position to 1320
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 481.3, which was -89.55 lower than the previous day. The implied volatity was 35.87, the open interest changed by 103 which increased total open position to 1036
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 570.85, which was 6.85 higher than the previous day. The implied volatity was 36.88, the open interest changed by 94 which increased total open position to 946
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 564, which was 361.80 higher than the previous day. The implied volatity was 37.35, the open interest changed by 444 which increased total open position to 845
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 202.2, which was -25.10 lower than the previous day. The implied volatity was 42.50, the open interest changed by 0 which decreased total open position to 402
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 227.3, which was 18.55 higher than the previous day. The implied volatity was 44.74, the open interest changed by 130 which increased total open position to 402
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 208.75, which was -19.25 lower than the previous day. The implied volatity was 45.51, the open interest changed by 6 which increased total open position to 272
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 228, which was -47.50 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 275.5, which was -189.50 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 465, which was 172.20 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 292.8, which was 6.85 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 285.95, which was -347.00 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 632.95, which was -66.40 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 699.35, which was 144.35 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 555, which was -108.25 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 663.25, 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 663.25, which was -16.75 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 680, 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 680, which was -31.25 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 711.25, which was 171.45 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 539.8, 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 11 Oct DIXON was trading at 15143.65. The strike last trading price was 539.8, 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 10 Oct DIXON was trading at 14933.55. The strike last trading price was 539.8, 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 539.8, 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 8 Oct DIXON was trading at 14519.00. The strike last trading price was 539.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIXON 28NOV2024 15750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 6.38
Theta: -17.04
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 14995.45 | 843.7 | -191.85 | 44.82 | 52.5 | -29 | 256.5 |
| 20 Nov | 14876.40 | 1035.55 | 0.00 | 42.70 | 100 | -45 | 289 |
| 19 Nov | 14876.40 | 1035.55 | 24.60 | 42.70 | 100 | -41.5 | 289 |
| 18 Nov | 14811.45 | 1010.95 | -11.45 | 42.96 | 8.5 | -2.5 | 332.5 |
| 14 Nov | 14776.10 | 1022.4 | -29.70 | 37.15 | 17 | -3 | 335.5 |
| 13 Nov | 14719.95 | 1052.1 | 175.15 | 39.14 | 168.5 | 4 | 355 |
| 12 Nov | 15008.15 | 876.95 | 221.95 | 36.42 | 406 | 9.5 | 357 |
| 11 Nov | 15387.75 | 655 | 55.00 | 37.72 | 586.5 | 20 | 351 |
| 8 Nov | 15621.10 | 600 | 35.00 | 38.13 | 1,914 | 12 | 331.5 |
| 7 Nov | 15698.50 | 565 | -15.00 | 38.84 | 1,022 | 98 | 324 |
| 6 Nov | 15647.60 | 580 | -889.70 | 37.32 | 2,421 | 185.5 | 226 |
| 5 Nov | 14402.65 | 1469.7 | -516.85 | 45.18 | 30.5 | 0 | 29 |
| 4 Nov | 14434.60 | 1986.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 14129.75 | 1986.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 14061.60 | 1986.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 14175.60 | 1986.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 14939.15 | 1986.55 | 0.00 | - | 0 | 0 | 29 |
| 28 Oct | 14236.55 | 1986.55 | 0.00 | - | 0 | -2 | 0 |
| 25 Oct | 13937.20 | 1986.55 | 976.50 | - | 5 | -2 | 29 |
| 24 Oct | 15055.30 | 1010.05 | -2.15 | - | 10 | -1 | 30 |
| 23 Oct | 15284.45 | 1012.2 | -68.75 | - | 4 | 1 | 30 |
| 22 Oct | 14908.00 | 1080.95 | 112.75 | - | 1 | 0 | 28 |
| 21 Oct | 15390.55 | 968.2 | 17.90 | - | 2 | -1 | 27 |
| 18 Oct | 15381.80 | 950.3 | -23.65 | - | 1 | 0 | 27 |
| 17 Oct | 15130.85 | 973.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 15318.10 | 973.95 | 0.00 | - | 0 | 27 | 0 |
| 15 Oct | 15404.45 | 973.95 | -1018.65 | - | 27 | 26 | 26 |
| 14 Oct | 15265.05 | 1992.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 15143.65 | 1992.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 14933.55 | 1992.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 14805.20 | 1992.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 14519.00 | 1992.6 | - | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 15750 expiring on 28NOV2024
Delta for 15750 PE is -0.77
Historical price for 15750 PE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 843.7, which was -191.85 lower than the previous day. The implied volatity was 44.82, the open interest changed by -58 which decreased total open position to 513
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 1035.55, which was 0.00 lower than the previous day. The implied volatity was 42.70, the open interest changed by -90 which decreased total open position to 578
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 1035.55, which was 24.60 higher than the previous day. The implied volatity was 42.70, the open interest changed by -83 which decreased total open position to 578
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 1010.95, which was -11.45 lower than the previous day. The implied volatity was 42.96, the open interest changed by -5 which decreased total open position to 665
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 1022.4, which was -29.70 lower than the previous day. The implied volatity was 37.15, the open interest changed by -6 which decreased total open position to 671
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 1052.1, which was 175.15 higher than the previous day. The implied volatity was 39.14, the open interest changed by 8 which increased total open position to 710
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 876.95, which was 221.95 higher than the previous day. The implied volatity was 36.42, the open interest changed by 19 which increased total open position to 714
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 655, which was 55.00 higher than the previous day. The implied volatity was 37.72, the open interest changed by 40 which increased total open position to 702
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 600, which was 35.00 higher than the previous day. The implied volatity was 38.13, the open interest changed by 24 which increased total open position to 663
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 565, which was -15.00 lower than the previous day. The implied volatity was 38.84, the open interest changed by 196 which increased total open position to 648
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 580, which was -889.70 lower than the previous day. The implied volatity was 37.32, the open interest changed by 371 which increased total open position to 452
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 1469.7, which was -516.85 lower than the previous day. The implied volatity was 45.18, the open interest changed by 0 which decreased total open position to 58
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 1986.55, 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 1 Nov DIXON was trading at 14129.75. The strike last trading price was 1986.55, 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 1986.55, 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 30 Oct DIXON was trading at 14175.60. The strike last trading price was 1986.55, 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 29 Oct DIXON was trading at 14939.15. The strike last trading price was 1986.55, 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 28 Oct DIXON was trading at 14236.55. The strike last trading price was 1986.55, 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 25 Oct DIXON was trading at 13937.20. The strike last trading price was 1986.55, which was 976.50 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 1010.05, which was -2.15 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 1012.2, which was -68.75 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 1080.95, which was 112.75 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 968.2, which was 17.90 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 950.3, which was -23.65 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 973.95, 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 16 Oct DIXON was trading at 15318.10. The strike last trading price was 973.95, 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 15 Oct DIXON was trading at 15404.45. The strike last trading price was 973.95, which was -1018.65 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 1992.6, 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 1992.6, 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 1992.6, 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 1992.6, 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 1992.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
