DIXON
Dixon Techno (india) Ltd
Historical option data for DIXON
21 Nov 2024 04:12 PM IST
| DIXON 28NOV2024 16000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 4.78
Theta: -14.91
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 14995.45 | 64.4 | -5.05 | 41.95 | 9,536 | -369 | 2,842 | |||
| 20 Nov | 14876.40 | 69.45 | 0.00 | 43.82 | 9,396 | -219 | 3,204 | |||
| 19 Nov | 14876.40 | 69.45 | -9.85 | 43.82 | 9,396 | -226 | 3,204 | |||
| 18 Nov | 14811.45 | 79.3 | -20.50 | 41.99 | 4,239.5 | 53 | 3,430.5 | |||
| 14 Nov | 14776.10 | 99.8 | -14.20 | 38.53 | 6,067 | 24 | 3,384.5 | |||
| 13 Nov | 14719.95 | 114 | -49.00 | 39.05 | 7,505.5 | 421 | 3,352 | |||
| 12 Nov | 15008.15 | 163 | -128.00 | 38.11 | 6,547.5 | 454 | 3,100 | |||
| 11 Nov | 15387.75 | 291 | -82.00 | 37.94 | 4,349.5 | 340 | 2,635 | |||
| 8 Nov | 15621.10 | 373 | -77.00 | 35.61 | 9,387.5 | 52.5 | 2,301.5 | |||
|
|
||||||||||
| 7 Nov | 15698.50 | 450 | 0.00 | 36.39 | 5,744.5 | -8.5 | 2,257.5 | |||
| 6 Nov | 15647.60 | 450 | 290.30 | 37.09 | 22,896.5 | 83 | 2,243.5 | |||
| 5 Nov | 14402.65 | 159.7 | -22.30 | 42.83 | 2,608.5 | 194.5 | 2,159.5 | |||
| 4 Nov | 14434.60 | 182 | 12.00 | 44.96 | 3,141 | 115.5 | 1,968.5 | |||
| 1 Nov | 14129.75 | 170 | -17.00 | 45.84 | 601 | 12 | 1,852 | |||
| 31 Oct | 14061.60 | 187 | -43.00 | - | 2,202 | 316 | 1,834 | |||
| 30 Oct | 14175.60 | 230 | -130.00 | - | 3,134 | 823 | 1,517 | |||
| 29 Oct | 14939.15 | 360 | 160.00 | - | 388 | -303 | 695 | |||
| 28 Oct | 14236.55 | 200 | -45.00 | - | 205 | -202 | 1,001 | |||
| 25 Oct | 13937.20 | 245 | -266.55 | - | 5,542 | 653 | 1,203 | |||
| 24 Oct | 15055.30 | 511.55 | -72.85 | - | 437 | 76 | 546 | |||
| 23 Oct | 15284.45 | 584.4 | 81.40 | - | 250 | -25 | 470 | |||
| 22 Oct | 14908.00 | 503 | -127.00 | - | 203 | 57 | 495 | |||
| 21 Oct | 15390.55 | 630 | 18.35 | - | 95 | 26 | 437 | |||
| 18 Oct | 15381.80 | 611.65 | 95.70 | - | 136 | 34 | 410 | |||
| 17 Oct | 15130.85 | 515.95 | -80.85 | - | 70 | 3 | 376 | |||
| 16 Oct | 15318.10 | 596.8 | -13.20 | - | 73 | 33 | 373 | |||
| 15 Oct | 15404.45 | 610 | 127.25 | - | 387 | 250 | 340 | |||
| 14 Oct | 15265.05 | 482.75 | 41.75 | - | 50 | 25 | 89 | |||
| 11 Oct | 15143.65 | 441 | 41.00 | - | 49 | 13 | 63 | |||
| 10 Oct | 14933.55 | 400 | 37.90 | - | 64 | 18 | 51 | |||
| 9 Oct | 14805.20 | 362.1 | 7.10 | - | 32 | 25 | 33 | |||
| 8 Oct | 14519.00 | 355 | - | 10 | 3 | 3 | ||||
For Dixon Techno (India) Ltd - strike price 16000 expiring on 28NOV2024
Delta for 16000 CE is 0.15
Historical price for 16000 CE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 64.4, which was -5.05 lower than the previous day. The implied volatity was 41.95, the open interest changed by -738 which decreased total open position to 5684
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 69.45, which was 0.00 lower than the previous day. The implied volatity was 43.82, the open interest changed by -438 which decreased total open position to 6408
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 69.45, which was -9.85 lower than the previous day. The implied volatity was 43.82, the open interest changed by -452 which decreased total open position to 6408
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 79.3, which was -20.50 lower than the previous day. The implied volatity was 41.99, the open interest changed by 106 which increased total open position to 6861
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 99.8, which was -14.20 lower than the previous day. The implied volatity was 38.53, the open interest changed by 48 which increased total open position to 6769
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 114, which was -49.00 lower than the previous day. The implied volatity was 39.05, the open interest changed by 842 which increased total open position to 6704
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 163, which was -128.00 lower than the previous day. The implied volatity was 38.11, the open interest changed by 908 which increased total open position to 6200
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 291, which was -82.00 lower than the previous day. The implied volatity was 37.94, the open interest changed by 680 which increased total open position to 5270
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 373, which was -77.00 lower than the previous day. The implied volatity was 35.61, the open interest changed by 105 which increased total open position to 4603
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 450, which was 0.00 lower than the previous day. The implied volatity was 36.39, the open interest changed by -17 which decreased total open position to 4515
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 450, which was 290.30 higher than the previous day. The implied volatity was 37.09, the open interest changed by 166 which increased total open position to 4487
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 159.7, which was -22.30 lower than the previous day. The implied volatity was 42.83, the open interest changed by 389 which increased total open position to 4319
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 182, which was 12.00 higher than the previous day. The implied volatity was 44.96, the open interest changed by 231 which increased total open position to 3937
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 170, which was -17.00 lower than the previous day. The implied volatity was 45.84, the open interest changed by 24 which increased total open position to 3704
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 187, which was -43.00 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 230, which was -130.00 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 360, which was 160.00 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 200, which was -45.00 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 245, which was -266.55 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 511.55, 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 23 Oct DIXON was trading at 15284.45. The strike last trading price was 584.4, which was 81.40 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 503, which was -127.00 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 630, which was 18.35 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 611.65, which was 95.70 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 515.95, which was -80.85 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 596.8, which was -13.20 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 610, which was 127.25 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 482.75, which was 41.75 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 441, which was 41.00 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 400, which was 37.90 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 362.1, which was 7.10 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 355, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIXON 28NOV2024 16000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 5.21
Theta: -13.22
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 14995.45 | 1051.4 | -173.50 | 45.47 | 83 | -21.5 | 212 |
| 20 Nov | 14876.40 | 1224.9 | 0.00 | 37.33 | 54 | -8 | 233.5 |
| 19 Nov | 14876.40 | 1224.9 | 9.90 | 37.33 | 54 | -8 | 233.5 |
| 18 Nov | 14811.45 | 1215 | -33.30 | 42.41 | 19.5 | -4 | 239.5 |
| 14 Nov | 14776.10 | 1248.3 | -47.40 | 39.83 | 37 | 1 | 243 |
| 13 Nov | 14719.95 | 1295.7 | 213.60 | 44.14 | 108.5 | -5.5 | 243.5 |
| 12 Nov | 15008.15 | 1082.1 | 274.45 | 38.01 | 364.5 | -33 | 249 |
| 11 Nov | 15387.75 | 807.65 | 62.65 | 37.21 | 333 | 10.5 | 283.5 |
| 8 Nov | 15621.10 | 745 | 50.00 | 38.23 | 1,327 | -63.5 | 273.5 |
| 7 Nov | 15698.50 | 695 | -24.05 | 38.52 | 474.5 | -0.5 | 336 |
| 6 Nov | 15647.60 | 719.05 | -1048.75 | 37.04 | 1,334.5 | 268.5 | 338.5 |
| 5 Nov | 14402.65 | 1767.8 | 32.80 | 54.09 | 2 | 0 | 70 |
| 4 Nov | 14434.60 | 1735 | -280.00 | 47.10 | 7 | -1.5 | 69.5 |
| 1 Nov | 14129.75 | 2015 | 65.00 | 52.65 | 0.5 | 0 | 71 |
| 31 Oct | 14061.60 | 1950 | 0.00 | - | 0 | 19 | 0 |
| 30 Oct | 14175.60 | 1950 | -650.00 | - | 40 | 19 | 71 |
| 29 Oct | 14939.15 | 2600 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 14236.55 | 2600 | 0.00 | - | 0 | 3 | 0 |
| 25 Oct | 13937.20 | 2600 | 1480.00 | - | 34 | 3 | 52 |
| 24 Oct | 15055.30 | 1120 | -40.00 | - | 1 | 0 | 49 |
| 23 Oct | 15284.45 | 1160 | -115.00 | - | 6 | -2 | 48 |
| 22 Oct | 14908.00 | 1275 | 175.00 | - | 3 | 2 | 49 |
| 21 Oct | 15390.55 | 1100 | -122.70 | - | 41 | 11 | 48 |
| 18 Oct | 15381.80 | 1222.7 | 33.45 | - | 4 | 3 | 36 |
| 17 Oct | 15130.85 | 1189.25 | 158.25 | - | 6 | 5 | 32 |
| 16 Oct | 15318.10 | 1031 | -101.00 | - | 2 | 0 | 25 |
| 15 Oct | 15404.45 | 1132 | -27.25 | - | 24 | 15 | 21 |
| 14 Oct | 15265.05 | 1159.25 | 0.00 | - | 0 | 0 | 6 |
| 11 Oct | 15143.65 | 1159.25 | -460.75 | - | 6 | 1 | 2 |
| 10 Oct | 14933.55 | 1620 | 0.00 | - | 0 | 0 | 1 |
| 9 Oct | 14805.20 | 1620 | 0.00 | - | 0 | 0 | 1 |
| 8 Oct | 14519.00 | 1620 | - | 1 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 16000 expiring on 28NOV2024
Delta for 16000 PE is -0.83
Historical price for 16000 PE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 1051.4, which was -173.50 lower than the previous day. The implied volatity was 45.47, the open interest changed by -43 which decreased total open position to 424
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 1224.9, which was 0.00 lower than the previous day. The implied volatity was 37.33, the open interest changed by -16 which decreased total open position to 467
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 1224.9, which was 9.90 higher than the previous day. The implied volatity was 37.33, the open interest changed by -16 which decreased total open position to 467
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 1215, which was -33.30 lower than the previous day. The implied volatity was 42.41, the open interest changed by -8 which decreased total open position to 479
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 1248.3, which was -47.40 lower than the previous day. The implied volatity was 39.83, the open interest changed by 2 which increased total open position to 486
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 1295.7, which was 213.60 higher than the previous day. The implied volatity was 44.14, the open interest changed by -11 which decreased total open position to 487
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 1082.1, which was 274.45 higher than the previous day. The implied volatity was 38.01, the open interest changed by -66 which decreased total open position to 498
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 807.65, which was 62.65 higher than the previous day. The implied volatity was 37.21, the open interest changed by 21 which increased total open position to 567
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 745, which was 50.00 higher than the previous day. The implied volatity was 38.23, the open interest changed by -127 which decreased total open position to 547
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 695, which was -24.05 lower than the previous day. The implied volatity was 38.52, the open interest changed by -1 which decreased total open position to 672
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 719.05, which was -1048.75 lower than the previous day. The implied volatity was 37.04, the open interest changed by 537 which increased total open position to 677
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 1767.8, which was 32.80 higher than the previous day. The implied volatity was 54.09, the open interest changed by 0 which decreased total open position to 140
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 1735, which was -280.00 lower than the previous day. The implied volatity was 47.10, the open interest changed by -3 which decreased total open position to 139
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 2015, which was 65.00 higher than the previous day. The implied volatity was 52.65, the open interest changed by 0 which decreased total open position to 142
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 1950, 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 1950, which was -650.00 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 2600, 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 2600, 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 2600, which was 1480.00 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 1120, which was -40.00 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 1160, which was -115.00 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 1275, which was 175.00 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 1100, which was -122.70 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 1222.7, which was 33.45 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 1189.25, which was 158.25 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 1031, which was -101.00 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 1132, which was -27.25 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 1159.25, 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 11 Oct DIXON was trading at 15143.65. The strike last trading price was 1159.25, which was -460.75 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 1620, 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 1620, 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 1620, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
